date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,5.03,5.03,4.94,4.95,3600.0,4.6061,4.6061,4.5237,4.5328,3600.0
2005-01-03 10:00:00,4.95,4.95,4.88,4.88,2800.0,4.5328,4.5328,4.4687,4.4687,2800.0
2005-01-03 10:30:00,4.88,4.9,4.86,4.9,8800.0,4.4687,4.487,4.4504,4.487,8800.0
2005-01-03 11:00:00,4.9,4.92,4.88,4.92,15600.0,4.487,4.5053,4.4687,4.5053,15600.0
2005-01-03 11:30:00,4.95,4.99,4.93,4.98,3200.0,4.5328,4.5694,4.5145,4.5603,3200.0
2005-01-03 12:00:00,4.97,5.0,4.97,4.97,5200.0,4.5511,4.5786,4.5511,4.5511,5200.0
2005-01-03 12:30:00,4.99,5.01,4.99,5.01,26800.0,4.5694,4.5878,4.5694,4.5878,26800.0
2005-01-03 13:00:00,4.99,5.01,4.96,4.96,8400.0,4.5694,4.5878,4.542,4.542,8400.0
2005-01-03 13:30:00,4.96,5.01,4.96,4.98,17600.0,4.542,4.5878,4.542,4.5603,17600.0
2005-01-03 14:00:00,4.98,5.0,4.97,5.0,9200.0,4.5603,4.5786,4.5511,4.5786,9200.0
2005-01-03 14:30:00,4.99,5.01,4.98,5.01,19600.0,4.5694,4.5878,4.5603,4.5878,19600.0
2005-01-03 15:00:00,5.0,5.0,4.91,4.91,20400.0,4.5786,4.5786,4.4962,4.4962,20400.0
2005-01-03 15:30:00,4.91,4.95,4.91,4.95,22400.0,4.4962,4.5328,4.4962,4.5328,22400.0
2005-01-04 09:30:00,5.03,5.03,4.9,4.9,16000.0,4.6061,4.6061,4.487,4.487,16000.0
2005-01-04 10:00:00,4.88,4.89,4.86,4.86,10400.0,4.4687,4.4779,4.4504,4.4504,10400.0
2005-01-04 10:30:00,4.84,4.85,4.83,4.84,14000.0,4.4321,4.4412,4.4229,4.4321,14000.0
2005-01-04 11:00:00,4.83,4.85,4.83,4.83,28000.0,4.4229,4.4412,4.4229,4.4229,28000.0
2005-01-04 11:30:00,4.83,4.83,4.83,4.83,2400.0,4.4229,4.4229,4.4229,4.4229,2400.0
2005-01-04 12:00:00,4.83,4.83,4.79,4.79,8400.0,4.4229,4.4229,4.3863,4.3863,8400.0
2005-01-04 12:30:00,4.81,4.82,4.81,4.81,13200.0,4.4046,4.4138,4.4046,4.4046,13200.0
2005-01-04 13:00:00,4.81,4.85,4.81,4.83,94400.0,4.4046,4.4412,4.4046,4.4229,94400.0
2005-01-04 13:30:00,4.86,4.86,4.86,4.86,400.0,4.4504,4.4504,4.4504,4.4504,400.0
2005-01-04 14:00:00,4.83,4.84,4.82,4.82,16800.0,4.4229,4.4321,4.4138,4.4138,16800.0
2005-01-04 14:30:00,4.83,4.83,4.81,4.82,27600.0,4.4229,4.4229,4.4046,4.4138,27600.0
2005-01-04 15:00:00,4.82,4.82,4.75,4.75,74000.0,4.4138,4.4138,4.3497,4.3497,74000.0
2005-01-04 15:30:00,4.75,4.75,4.72,4.72,42000.0,4.3497,4.3497,4.3222,4.3222,42000.0
2005-01-05 09:30:00,4.7,4.75,4.69,4.69,4000.0,4.3039,4.3497,4.2947,4.2947,4000.0
2005-01-05 10:00:00,4.73,4.73,4.71,4.71,3600.0,4.3314,4.3314,4.313,4.313,3600.0
2005-01-05 10:30:00,4.71,4.71,4.66,4.67,70400.0,4.313,4.313,4.2673,4.2764,70400.0
2005-01-05 11:00:00,4.66,4.66,4.63,4.64,24000.0,4.2673,4.2673,4.2398,4.2489,24000.0
2005-01-05 11:30:00,4.64,4.64,4.54,4.55,95200.0,4.2489,4.2489,4.1574,4.1665,95200.0
2005-01-05 12:00:00,4.54,4.55,4.5,4.54,91200.0,4.1574,4.1665,4.1207,4.1574,91200.0
2005-01-05 12:30:00,4.53,4.54,4.52,4.53,19600.0,4.1482,4.1574,4.1391,4.1482,19600.0
2005-01-05 13:00:00,4.53,4.53,4.52,4.53,5600.0,4.1482,4.1482,4.1391,4.1482,5600.0
2005-01-05 13:30:00,4.54,4.59,4.54,4.56,14800.0,4.1574,4.2032,4.1574,4.1757,14800.0
2005-01-05 14:00:00,4.56,4.57,4.56,4.57,4400.0,4.1757,4.1848,4.1757,4.1848,4400.0
2005-01-05 14:30:00,4.58,4.59,4.58,4.59,2000.0,4.194,4.2032,4.194,4.2032,2000.0
2005-01-05 15:00:00,4.58,4.59,4.58,4.58,8800.0,4.194,4.2032,4.194,4.194,8800.0
2005-01-05 15:30:00,4.56,4.58,4.54,4.54,43200.0,4.1757,4.194,4.1574,4.1574,43200.0
2005-01-06 09:30:00,4.63,4.63,4.51,4.56,7600.0,4.2398,4.2398,4.1299,4.1757,7600.0
2005-01-06 10:00:00,4.56,4.57,4.55,4.57,15600.0,4.1757,4.1848,4.1665,4.1848,15600.0
2005-01-06 10:30:00,4.57,4.57,4.55,4.55,5600.0,4.1848,4.1848,4.1665,4.1665,5600.0
2005-01-06 11:00:00,4.55,4.56,4.54,4.56,1600.0,4.1665,4.1757,4.1574,4.1757,1600.0
2005-01-06 11:30:00,4.56,4.58,4.56,4.57,2400.0,4.1757,4.194,4.1757,4.1848,2400.0
2005-01-06 12:00:00,4.57,4.57,4.55,4.56,3600.0,4.1848,4.1848,4.1665,4.1757,3600.0
2005-01-06 12:30:00,4.56,4.57,4.56,4.57,26400.0,4.1757,4.1848,4.1757,4.1848,26400.0
2005-01-06 13:00:00,4.57,4.58,4.56,4.58,32400.0,4.1848,4.194,4.1757,4.194,32400.0
2005-01-06 13:30:00,4.58,4.6,4.57,4.6,13600.0,4.194,4.2123,4.1848,4.2123,13600.0
2005-01-06 14:00:00,4.6,4.6,4.59,4.59,7200.0,4.2123,4.2123,4.2032,4.2032,7200.0
2005-01-06 14:30:00,4.58,4.59,4.56,4.58,3200.0,4.194,4.2032,4.1757,4.194,3200.0
2005-01-06 15:00:00,4.56,4.57,4.55,4.56,4400.0,4.1757,4.1848,4.1665,4.1757,4400.0
2005-01-06 15:30:00,4.55,4.57,4.53,4.53,7600.0,4.1665,4.1848,4.1482,4.1482,7600.0
2005-01-07 09:30:00,4.65,4.65,4.55,4.57,18800.0,4.2581,4.2581,4.1665,4.1848,18800.0
2005-01-07 10:00:00,4.57,4.59,4.57,4.58,41200.0,4.1848,4.2032,4.1848,4.194,41200.0
2005-01-07 10:30:00,4.57,4.58,4.56,4.58,27200.0,4.1848,4.194,4.1757,4.194,27200.0
2005-01-07 11:00:00,4.58,4.58,4.57,4.58,8800.0,4.194,4.194,4.1848,4.194,8800.0
2005-01-07 11:30:00,4.57,4.57,4.55,4.55,13200.0,4.1848,4.1848,4.1665,4.1665,13200.0
2005-01-07 12:00:00,4.56,4.56,4.55,4.56,4400.0,4.1757,4.1757,4.1665,4.1757,4400.0
2005-01-07 12:30:00,4.55,4.56,4.55,4.55,6800.0,4.1665,4.1757,4.1665,4.1665,6800.0
2005-01-07 13:00:00,4.55,4.56,4.55,4.56,22800.0,4.1665,4.1757,4.1665,4.1757,22800.0
2005-01-07 13:30:00,4.56,4.56,4.55,4.55,1600.0,4.1757,4.1757,4.1665,4.1665,1600.0
2005-01-07 14:00:00,4.54,4.58,4.54,4.57,9200.0,4.1574,4.194,4.1574,4.1848,9200.0
2005-01-07 14:30:00,4.56,4.58,4.56,4.58,18000.0,4.1757,4.194,4.1757,4.194,18000.0
2005-01-07 15:00:00,4.58,4.58,4.57,4.58,10400.0,4.194,4.194,4.1848,4.194,10400.0
2005-01-07 15:30:00,4.58,4.59,4.54,4.54,52400.0,4.194,4.2032,4.1574,4.1574,52400.0
2005-01-10 09:30:00,4.53,4.54,4.5,4.5,6000.0,4.1482,4.1574,4.1207,4.1207,6000.0
2005-01-10 10:00:00,4.5,4.52,4.5,4.52,4800.0,4.1207,4.1391,4.1207,4.1391,4800.0
2005-01-10 10:30:00,4.51,4.51,4.5,4.5,1200.0,4.1299,4.1299,4.1207,4.1207,1200.0
2005-01-10 11:00:00,4.51,4.54,4.51,4.54,4000.0,4.1299,4.1574,4.1299,4.1574,4000.0
2005-01-10 11:30:00,4.53,4.54,4.52,4.52,4000.0,4.1482,4.1574,4.1391,4.1391,4000.0
2005-01-10 12:00:00,4.53,4.53,4.52,4.53,1200.0,4.1482,4.1482,4.1391,4.1482,1200.0
2005-01-10 12:30:00,4.53,4.53,4.52,4.53,2800.0,4.1482,4.1482,4.1391,4.1482,2800.0
2005-01-10 13:00:00,4.53,4.54,4.53,4.54,4800.0,4.1482,4.1574,4.1482,4.1574,4800.0
2005-01-10 13:30:00,4.54,4.54,4.54,4.54,1200.0,4.1574,4.1574,4.1574,4.1574,1200.0
2005-01-10 14:00:00,4.54,4.54,4.52,4.52,2000.0,4.1574,4.1574,4.1391,4.1391,2000.0
2005-01-10 14:30:00,4.52,4.52,4.5,4.51,8000.0,4.1391,4.1391,4.1207,4.1299,8000.0
2005-01-10 15:00:00,4.52,4.52,4.5,4.51,14000.0,4.1391,4.1391,4.1207,4.1299,14000.0
2005-01-10 15:30:00,4.5,4.51,4.5,4.5,14000.0,4.1207,4.1299,4.1207,4.1207,14000.0
2005-01-11 09:30:00,4.6,4.6,4.48,4.48,13200.0,4.2123,4.2123,4.1024,4.1024,13200.0
2005-01-11 10:00:00,4.48,4.48,4.45,4.45,25200.0,4.1024,4.1024,4.075,4.075,25200.0
2005-01-11 10:30:00,4.45,4.46,4.44,4.44,37600.0,4.075,4.0841,4.0658,4.0658,37600.0
2005-01-11 11:00:00,4.44,4.45,4.44,4.44,21200.0,4.0658,4.075,4.0658,4.0658,21200.0
2005-01-11 11:30:00,4.43,4.43,4.43,4.43,9200.0,4.0566,4.0566,4.0566,4.0566,9200.0
2005-01-11 12:00:00,4.43,4.45,4.43,4.44,33200.0,4.0566,4.075,4.0566,4.0658,33200.0
2005-01-11 12:30:00,4.45,4.47,4.45,4.47,22800.0,4.075,4.0933,4.075,4.0933,22800.0
2005-01-11 13:00:00,4.46,4.47,4.46,4.46,6800.0,4.0841,4.0933,4.0841,4.0841,6800.0
2005-01-11 13:30:00,4.46,4.46,4.45,4.45,10800.0,4.0841,4.0841,4.075,4.075,10800.0
2005-01-11 14:00:00,4.46,4.49,4.46,4.49,17200.0,4.0841,4.1116,4.0841,4.1116,17200.0
2005-01-11 14:30:00,4.49,4.49,4.46,4.48,24800.0,4.1116,4.1116,4.0841,4.1024,24800.0
2005-01-11 15:00:00,4.48,4.48,4.48,4.48,9200.0,4.1024,4.1024,4.1024,4.1024,9200.0
2005-01-11 15:30:00,4.48,4.48,4.44,4.44,13200.0,4.1024,4.1024,4.0658,4.0658,13200.0
2005-01-12 09:30:00,4.42,4.46,4.41,4.41,28800.0,4.0475,4.0841,4.0383,4.0383,28800.0
2005-01-12 10:00:00,4.42,4.43,4.4,4.4,14800.0,4.0475,4.0566,4.0292,4.0292,14800.0
2005-01-12 10:30:00,4.4,4.59,4.39,4.48,34800.0,4.0292,4.2032,4.02,4.1024,34800.0
2005-01-12 11:00:00,4.47,4.47,4.44,4.45,9600.0,4.0933,4.0933,4.0658,4.075,9600.0
2005-01-12 11:30:00,4.44,4.48,4.44,4.48,10400.0,4.0658,4.1024,4.0658,4.1024,10400.0
2005-01-12 12:00:00,4.48,4.49,4.46,4.47,4800.0,4.1024,4.1116,4.0841,4.0933,4800.0
2005-01-12 12:30:00,4.47,4.48,4.46,4.47,7600.0,4.0933,4.1024,4.0841,4.0933,7600.0
2005-01-12 13:00:00,4.48,4.48,4.46,4.46,3600.0,4.1024,4.1024,4.0841,4.0841,3600.0
2005-01-12 13:30:00,4.46,4.46,4.41,4.41,11200.0,4.0841,4.0841,4.0383,4.0383,11200.0
2005-01-12 14:00:00,4.41,4.43,4.41,4.43,14400.0,4.0383,4.0566,4.0383,4.0566,14400.0
2005-01-12 14:30:00,4.42,4.42,4.39,4.39,19600.0,4.0475,4.0475,4.02,4.02,19600.0
2005-01-12 15:00:00,4.39,4.4,4.39,4.4,11600.0,4.02,4.0292,4.02,4.0292,11600.0
2005-01-12 15:30:00,4.39,4.44,4.39,4.44,37600.0,4.02,4.0658,4.02,4.0658,37600.0
2005-01-13 09:30:00,4.56,4.56,4.4,4.43,8800.0,4.1757,4.1757,4.0292,4.0566,8800.0
2005-01-13 10:00:00,4.41,4.43,4.4,4.4,9600.0,4.0383,4.0566,4.0292,4.0292,9600.0
2005-01-13 10:30:00,4.41,4.41,4.4,4.41,5200.0,4.0383,4.0383,4.0292,4.0383,5200.0
2005-01-13 11:00:00,4.4,4.4,4.39,4.4,1600.0,4.0292,4.0292,4.02,4.0292,1600.0
2005-01-13 11:30:00,4.39,4.39,4.38,4.38,13200.0,4.02,4.02,4.0109,4.0109,13200.0
2005-01-13 12:00:00,4.38,4.38,4.38,4.38,3200.0,4.0109,4.0109,4.0109,4.0109,3200.0
2005-01-13 12:30:00,4.39,4.39,4.38,4.38,2000.0,4.02,4.02,4.0109,4.0109,2000.0
2005-01-13 13:00:00,4.38,4.38,4.38,4.38,2400.0,4.0109,4.0109,4.0109,4.0109,2400.0
2005-01-13 13:30:00,4.38,4.38,4.37,4.37,1600.0,4.0109,4.0109,4.0017,4.0017,1600.0
2005-01-13 14:00:00,4.39,4.39,4.37,4.38,3200.0,4.02,4.02,4.0017,4.0109,3200.0
2005-01-13 14:30:00,4.38,4.39,4.36,4.37,8800.0,4.0109,4.02,3.9925,4.0017,8800.0
2005-01-13 15:00:00,4.37,4.37,4.35,4.35,10800.0,4.0017,4.0017,3.9834,3.9834,10800.0
2005-01-13 15:30:00,4.35,4.35,4.33,4.35,13200.0,3.9834,3.9834,3.9651,3.9834,13200.0
2005-01-14 09:30:00,4.33,4.37,4.33,4.36,83200.0,3.9651,4.0017,3.9651,3.9925,83200.0
2005-01-14 10:00:00,4.36,4.36,4.33,4.35,148400.0,3.9925,3.9925,3.9651,3.9834,148400.0
2005-01-14 10:30:00,4.35,4.35,4.34,4.34,9600.0,3.9834,3.9834,3.9742,3.9742,9600.0
2005-01-14 11:00:00,4.34,4.35,4.34,4.35,1600.0,3.9742,3.9834,3.9742,3.9834,1600.0
2005-01-14 11:30:00,4.36,4.38,4.36,4.38,4000.0,3.9925,4.0109,3.9925,4.0109,4000.0
2005-01-14 12:00:00,4.39,4.43,4.38,4.43,5600.0,4.02,4.0566,4.0109,4.0566,5600.0
2005-01-14 12:30:00,4.43,4.44,4.43,4.44,2800.0,4.0566,4.0658,4.0566,4.0658,2800.0
2005-01-14 13:00:00,4.45,4.47,4.44,4.47,3200.0,4.075,4.0933,4.0658,4.0933,3200.0
2005-01-14 13:30:00,4.47,4.49,4.47,4.49,4000.0,4.0933,4.1116,4.0933,4.1116,4000.0
2005-01-14 14:00:00,4.49,4.5,4.47,4.5,14000.0,4.1116,4.1207,4.0933,4.1207,14000.0
2005-01-14 14:30:00,4.5,4.51,4.49,4.51,10800.0,4.1207,4.1299,4.1116,4.1299,10800.0
2005-01-14 15:00:00,4.5,4.5,4.49,4.5,3200.0,4.1207,4.1207,4.1116,4.1207,3200.0
2005-01-14 15:30:00,4.5,4.51,4.49,4.51,10800.0,4.1207,4.1299,4.1116,4.1299,10800.0
2005-01-18 09:30:00,4.5,4.53,4.5,4.52,4000.0,4.1207,4.1482,4.1207,4.1391,4000.0
2005-01-18 10:00:00,4.5,4.51,4.5,4.51,3600.0,4.1207,4.1299,4.1207,4.1299,3600.0
2005-01-18 10:30:00,4.51,4.52,4.51,4.52,20400.0,4.1299,4.1391,4.1299,4.1391,20400.0
2005-01-18 11:00:00,4.53,4.53,4.52,4.53,7600.0,4.1482,4.1482,4.1391,4.1482,7600.0
2005-01-18 11:30:00,4.53,4.54,4.53,4.54,16000.0,4.1482,4.1574,4.1482,4.1574,16000.0
2005-01-18 12:00:00,4.54,4.55,4.54,4.55,15200.0,4.1574,4.1665,4.1574,4.1665,15200.0
2005-01-18 12:30:00,4.55,4.55,4.55,4.55,4000.0,4.1665,4.1665,4.1665,4.1665,4000.0
2005-01-18 13:00:00,4.55,4.56,4.55,4.56,3600.0,4.1665,4.1757,4.1665,4.1757,3600.0
2005-01-18 13:30:00,4.56,4.57,4.56,4.57,3200.0,4.1757,4.1848,4.1757,4.1848,3200.0
2005-01-18 14:00:00,4.58,4.58,4.54,4.55,6400.0,4.194,4.194,4.1574,4.1665,6400.0
2005-01-18 14:30:00,4.55,4.55,4.52,4.52,5200.0,4.1665,4.1665,4.1391,4.1391,5200.0
2005-01-18 15:00:00,4.53,4.54,4.5,4.54,15200.0,4.1482,4.1574,4.1207,4.1574,15200.0
2005-01-18 15:30:00,4.54,4.55,4.52,4.52,18000.0,4.1574,4.1665,4.1391,4.1391,18000.0
2005-01-19 09:30:00,4.57,4.57,4.48,4.49,12000.0,4.1848,4.1848,4.1024,4.1116,12000.0
2005-01-19 10:00:00,4.48,4.48,4.48,4.48,800.0,4.1024,4.1024,4.1024,4.1024,800.0
2005-01-19 10:30:00,4.48,4.48,4.47,4.47,2800.0,4.1024,4.1024,4.0933,4.0933,2800.0
2005-01-19 11:00:00,4.48,4.48,4.45,4.45,6400.0,4.1024,4.1024,4.075,4.075,6400.0
2005-01-19 11:30:00,4.47,4.47,4.45,4.45,2400.0,4.0933,4.0933,4.075,4.075,2400.0
2005-01-19 12:00:00,4.43,4.43,4.42,4.42,800.0,4.0566,4.0566,4.0475,4.0475,800.0
2005-01-19 12:30:00,4.45,4.46,4.45,4.46,3600.0,4.075,4.0841,4.075,4.0841,3600.0
2005-01-19 13:00:00,4.47,4.48,4.46,4.47,4000.0,4.0933,4.1024,4.0841,4.0933,4000.0
2005-01-19 13:30:00,4.47,4.47,4.44,4.44,5200.0,4.0933,4.0933,4.0658,4.0658,5200.0
2005-01-19 14:00:00,4.47,4.49,4.47,4.47,8000.0,4.0933,4.1116,4.0933,4.0933,8000.0
2005-01-19 14:30:00,4.49,4.49,4.48,4.48,6400.0,4.1116,4.1116,4.1024,4.1024,6400.0
2005-01-19 15:00:00,4.5,4.5,4.47,4.48,16800.0,4.1207,4.1207,4.0933,4.1024,16800.0
2005-01-19 15:30:00,4.47,4.5,4.47,4.47,12800.0,4.0933,4.1207,4.0933,4.0933,12800.0
2005-01-20 09:30:00,4.41,4.47,4.4,4.43,9200.0,4.0383,4.0933,4.0292,4.0566,9200.0
2005-01-20 10:00:00,4.4,4.46,4.4,4.4,8800.0,4.0292,4.0841,4.0292,4.0292,8800.0
2005-01-20 10:30:00,4.42,4.46,4.38,4.45,7600.0,4.0475,4.0841,4.0109,4.075,7600.0
2005-01-20 11:00:00,4.43,4.45,4.41,4.41,2000.0,4.0566,4.075,4.0383,4.0383,2000.0
2005-01-20 11:30:00,4.45,4.5,4.45,4.5,5200.0,4.075,4.1207,4.075,4.1207,5200.0
2005-01-20 12:00:00,4.5,4.5,4.49,4.5,12800.0,4.1207,4.1207,4.1116,4.1207,12800.0
2005-01-20 12:30:00,4.49,4.49,4.48,4.48,6400.0,4.1116,4.1116,4.1024,4.1024,6400.0
2005-01-20 13:00:00,4.48,4.48,4.4,4.4,22000.0,4.1024,4.1024,4.0292,4.0292,22000.0
2005-01-20 13:30:00,4.38,4.4,4.38,4.38,2400.0,4.0109,4.0292,4.0109,4.0109,2400.0
2005-01-20 14:00:00,4.38,4.41,4.38,4.38,40400.0,4.0109,4.0383,4.0109,4.0109,40400.0
2005-01-20 14:30:00,4.39,4.41,4.39,4.39,28000.0,4.02,4.0383,4.02,4.02,28000.0
2005-01-20 15:00:00,4.39,4.39,4.38,4.38,32000.0,4.02,4.02,4.0109,4.0109,32000.0
2005-01-20 15:30:00,4.39,4.39,4.34,4.35,196800.0,4.02,4.02,3.9742,3.9834,196800.0
2005-01-21 09:30:00,4.38,4.38,4.28,4.3,70400.0,4.0109,4.0109,3.9193,3.9376,70400.0
2005-01-21 10:00:00,4.3,4.3,4.28,4.3,19200.0,3.9376,3.9376,3.9193,3.9376,19200.0
2005-01-21 10:30:00,4.3,4.31,4.28,4.31,14400.0,3.9376,3.9468,3.9193,3.9468,14400.0
2005-01-21 11:00:00,4.31,4.33,4.31,4.33,27600.0,3.9468,3.9651,3.9468,3.9651,27600.0
2005-01-21 11:30:00,4.33,4.34,4.33,4.34,17200.0,3.9651,3.9742,3.9651,3.9742,17200.0
2005-01-21 12:00:00,4.34,4.34,4.34,4.34,4400.0,3.9742,3.9742,3.9742,3.9742,4400.0
2005-01-21 12:30:00,4.33,4.34,4.32,4.32,7200.0,3.9651,3.9742,3.9559,3.9559,7200.0
2005-01-21 13:00:00,4.31,4.33,4.31,4.32,7600.0,3.9468,3.9651,3.9468,3.9559,7600.0
2005-01-21 13:30:00,4.3,4.31,4.3,4.31,2800.0,3.9376,3.9468,3.9376,3.9468,2800.0
2005-01-21 14:00:00,4.31,4.31,4.28,4.3,13600.0,3.9468,3.9468,3.9193,3.9376,13600.0
2005-01-21 14:30:00,4.3,4.3,4.26,4.28,16800.0,3.9376,3.9376,3.901,3.9193,16800.0
2005-01-21 15:00:00,4.28,4.29,4.26,4.28,10000.0,3.9193,3.9284,3.901,3.9193,10000.0
2005-01-21 15:30:00,4.28,4.28,4.24,4.26,42400.0,3.9193,3.9193,3.8827,3.901,42400.0
2005-01-24 09:30:00,4.22,4.28,4.22,4.22,10400.0,3.8643,3.9193,3.8643,3.8643,10400.0
2005-01-24 10:00:00,4.24,4.25,4.22,4.23,18400.0,3.8827,3.8918,3.8643,3.8735,18400.0
2005-01-24 10:30:00,4.23,4.24,4.22,4.22,18000.0,3.8735,3.8827,3.8643,3.8643,18000.0
2005-01-24 11:00:00,4.23,4.23,4.21,4.22,6400.0,3.8735,3.8735,3.8552,3.8643,6400.0
2005-01-24 11:30:00,4.21,4.22,4.21,4.21,8800.0,3.8552,3.8643,3.8552,3.8552,8800.0
2005-01-24 12:00:00,4.21,4.22,4.2,4.21,8800.0,3.8552,3.8643,3.846,3.8552,8800.0
2005-01-24 12:30:00,4.2,4.2,4.19,4.2,7600.0,3.846,3.846,3.8369,3.846,7600.0
2005-01-24 13:00:00,4.19,4.2,4.18,4.18,15200.0,3.8369,3.846,3.8277,3.8277,15200.0
2005-01-24 13:30:00,4.19,4.2,4.18,4.2,30400.0,3.8369,3.846,3.8277,3.846,30400.0
2005-01-24 14:00:00,4.2,4.2,4.18,4.19,9200.0,3.846,3.846,3.8277,3.8369,9200.0
2005-01-24 14:30:00,4.18,4.2,4.18,4.2,33200.0,3.8277,3.846,3.8277,3.846,33200.0
2005-01-24 15:00:00,4.19,4.2,4.18,4.2,12400.0,3.8369,3.846,3.8277,3.846,12400.0
2005-01-24 15:30:00,4.2,4.2,4.18,4.18,47200.0,3.846,3.846,3.8277,3.8277,47200.0
2005-01-25 09:30:00,4.25,4.25,4.21,4.23,27200.0,3.8918,3.8918,3.8552,3.8735,27200.0
2005-01-25 10:00:00,4.23,4.23,4.22,4.23,14000.0,3.8735,3.8735,3.8643,3.8735,14000.0
2005-01-25 10:30:00,4.23,4.24,4.22,4.23,3200.0,3.8735,3.8827,3.8643,3.8735,3200.0
2005-01-25 11:00:00,4.23,4.23,4.2,4.22,11200.0,3.8735,3.8735,3.846,3.8643,11200.0
2005-01-25 11:30:00,4.24,4.24,4.2,4.21,8400.0,3.8827,3.8827,3.846,3.8552,8400.0
2005-01-25 12:00:00,4.2,4.21,4.2,4.21,10000.0,3.846,3.8552,3.846,3.8552,10000.0
2005-01-25 12:30:00,4.21,4.21,4.2,4.21,5200.0,3.8552,3.8552,3.846,3.8552,5200.0
2005-01-25 13:00:00,4.21,4.21,4.2,4.21,8800.0,3.8552,3.8552,3.846,3.8552,8800.0
2005-01-25 13:30:00,4.21,4.21,4.2,4.21,2000.0,3.8552,3.8552,3.846,3.8552,2000.0
2005-01-25 14:00:00,4.2,4.2,4.18,4.18,2400.0,3.846,3.846,3.8277,3.8277,2400.0
2005-01-25 14:30:00,4.19,4.19,4.17,4.17,8800.0,3.8369,3.8369,3.8186,3.8186,8800.0
2005-01-25 15:00:00,4.15,4.15,4.15,4.15,400.0,3.8002,3.8002,3.8002,3.8002,400.0
2005-01-25 15:30:00,4.16,4.17,4.15,4.15,7600.0,3.8094,3.8186,3.8002,3.8002,7600.0
2005-01-26 09:30:00,4.23,4.23,4.2,4.2,2000.0,3.8735,3.8735,3.846,3.846,2000.0
2005-01-26 10:00:00,4.2,4.2,4.2,4.2,8000.0,3.846,3.846,3.846,3.846,8000.0
2005-01-26 10:30:00,4.19,4.19,4.18,4.18,2000.0,3.8369,3.8369,3.8277,3.8277,2000.0
2005-01-26 11:00:00,4.19,4.2,4.18,4.2,12000.0,3.8369,3.846,3.8277,3.846,12000.0
2005-01-26 11:30:00,4.19,4.2,4.18,4.2,4800.0,3.8369,3.846,3.8277,3.846,4800.0
2005-01-26 12:00:00,4.2,4.2,4.2,4.2,2800.0,3.846,3.846,3.846,3.846,2800.0
2005-01-26 12:30:00,4.2,4.2,4.2,4.2,3600.0,3.846,3.846,3.846,3.846,3600.0
2005-01-26 13:00:00,4.2,4.2,4.18,4.2,8400.0,3.846,3.846,3.8277,3.846,8400.0
2005-01-26 13:30:00,4.2,4.2,4.2,4.2,15600.0,3.846,3.846,3.846,3.846,15600.0
2005-01-26 14:00:00,4.2,4.2,4.19,4.19,4800.0,3.846,3.846,3.8369,3.8369,4800.0
2005-01-26 14:30:00,4.2,4.2,4.2,4.2,9600.0,3.846,3.846,3.846,3.846,9600.0
2005-01-26 15:00:00,4.2,4.2,4.19,4.19,18800.0,3.846,3.846,3.8369,3.8369,18800.0
2005-01-26 15:30:00,4.2,4.2,4.18,4.18,9200.0,3.846,3.846,3.8277,3.8277,9200.0
2005-01-27 09:30:00,4.15,4.2,4.15,4.2,6800.0,3.8002,3.846,3.8002,3.846,6800.0
2005-01-27 10:00:00,4.2,4.2,4.18,4.18,8800.0,3.846,3.846,3.8277,3.8277,8800.0
2005-01-27 10:30:00,4.19,4.2,4.18,4.2,8400.0,3.8369,3.846,3.8277,3.846,8400.0
2005-01-27 11:00:00,4.19,4.2,4.18,4.2,45600.0,3.8369,3.846,3.8277,3.846,45600.0
2005-01-27 11:30:00,4.19,4.2,4.19,4.2,176800.0,3.8369,3.846,3.8369,3.846,176800.0
2005-01-27 12:00:00,4.18,4.2,4.18,4.18,10800.0,3.8277,3.846,3.8277,3.8277,10800.0
2005-01-27 12:30:00,4.18,4.19,4.18,4.19,4400.0,3.8277,3.8369,3.8277,3.8369,4400.0
2005-01-27 13:00:00,4.19,4.19,4.18,4.19,11200.0,3.8369,3.8369,3.8277,3.8369,11200.0
2005-01-27 13:30:00,4.18,4.21,4.18,4.21,30800.0,3.8277,3.8552,3.8277,3.8552,30800.0
2005-01-27 14:00:00,4.23,4.23,4.19,4.2,29600.0,3.8735,3.8735,3.8369,3.846,29600.0
2005-01-27 14:30:00,4.2,4.2,4.18,4.18,32400.0,3.846,3.846,3.8277,3.8277,32400.0
2005-01-27 15:00:00,4.2,4.2,4.19,4.2,22400.0,3.846,3.846,3.8369,3.846,22400.0
2005-01-27 15:30:00,4.2,4.21,4.19,4.19,26800.0,3.846,3.8552,3.8369,3.8369,26800.0
2005-01-28 09:30:00,4.19,4.2,4.18,4.18,25200.0,3.8369,3.846,3.8277,3.8277,25200.0
2005-01-28 10:00:00,4.21,4.21,4.18,4.2,7200.0,3.8552,3.8552,3.8277,3.846,7200.0
2005-01-28 10:30:00,4.2,4.2,4.19,4.2,24000.0,3.846,3.846,3.8369,3.846,24000.0
2005-01-28 11:00:00,4.19,4.19,4.18,4.19,3600.0,3.8369,3.8369,3.8277,3.8369,3600.0
2005-01-28 11:30:00,4.19,4.19,4.18,4.18,4000.0,3.8369,3.8369,3.8277,3.8277,4000.0
2005-01-28 12:00:00,4.18,4.18,4.18,4.18,400.0,3.8277,3.8277,3.8277,3.8277,400.0
2005-01-28 12:30:00,4.18,4.18,4.18,4.18,4000.0,3.8277,3.8277,3.8277,3.8277,4000.0
2005-01-28 13:00:00,4.18,4.18,4.17,4.17,1200.0,3.8277,3.8277,3.8186,3.8186,1200.0
2005-01-28 13:30:00,4.17,4.17,4.17,4.17,0.0,3.8186,3.8186,3.8186,3.8186,0.0
2005-01-28 14:00:00,4.14,4.14,4.13,4.14,9600.0,3.7911,3.7911,3.7819,3.7911,9600.0
2005-01-28 14:30:00,4.14,4.15,4.13,4.13,8000.0,3.7911,3.8002,3.7819,3.7819,8000.0
2005-01-28 15:00:00,4.14,4.16,4.14,4.15,6400.0,3.7911,3.8094,3.7911,3.8002,6400.0
2005-01-28 15:30:00,4.14,4.18,4.14,4.18,47600.0,3.7911,3.8277,3.7911,3.8277,47600.0
2005-01-31 09:30:00,4.14,4.23,4.14,4.19,108800.0,3.7911,3.8735,3.7911,3.8369,108800.0
2005-01-31 10:00:00,4.18,4.2,4.18,4.19,4400.0,3.8277,3.846,3.8277,3.8369,4400.0
2005-01-31 10:30:00,4.18,4.2,4.16,4.2,16000.0,3.8277,3.846,3.8094,3.846,16000.0
2005-01-31 11:00:00,4.18,4.19,4.17,4.17,48800.0,3.8277,3.8369,3.8186,3.8186,48800.0
2005-01-31 11:30:00,4.17,4.17,4.17,4.17,2800.0,3.8186,3.8186,3.8186,3.8186,2800.0
2005-01-31 12:00:00,4.16,4.18,4.16,4.18,42000.0,3.8094,3.8277,3.8094,3.8277,42000.0
2005-01-31 12:30:00,4.18,4.18,4.17,4.17,11600.0,3.8277,3.8277,3.8186,3.8186,11600.0
2005-01-31 13:00:00,4.17,4.18,4.17,4.18,5600.0,3.8186,3.8277,3.8186,3.8277,5600.0
2005-01-31 13:30:00,4.18,4.18,4.17,4.18,14800.0,3.8277,3.8277,3.8186,3.8277,14800.0
2005-01-31 14:00:00,4.18,4.18,4.17,4.17,16000.0,3.8277,3.8277,3.8186,3.8186,16000.0
2005-01-31 14:30:00,4.17,4.18,4.17,4.17,7600.0,3.8186,3.8277,3.8186,3.8186,7600.0
2005-01-31 15:00:00,4.17,4.18,4.17,4.17,31600.0,3.8186,3.8277,3.8186,3.8186,31600.0
2005-01-31 15:30:00,4.17,4.18,4.17,4.18,33600.0,3.8186,3.8277,3.8186,3.8277,33600.0
2005-02-01 09:30:00,4.2,4.2,4.15,4.19,225600.0,3.846,3.846,3.8002,3.8369,225600.0
2005-02-01 10:00:00,4.18,4.19,4.18,4.19,39200.0,3.8277,3.8369,3.8277,3.8369,39200.0
2005-02-01 10:30:00,4.19,4.19,4.18,4.18,194400.0,3.8369,3.8369,3.8277,3.8277,194400.0
2005-02-01 11:00:00,4.18,4.2,4.18,4.2,8800.0,3.8277,3.846,3.8277,3.846,8800.0
2005-02-01 11:30:00,4.18,4.19,4.18,4.18,30400.0,3.8277,3.8369,3.8277,3.8277,30400.0
2005-02-01 12:00:00,4.18,4.18,4.18,4.18,1200.0,3.8277,3.8277,3.8277,3.8277,1200.0
2005-02-01 12:30:00,4.18,4.18,4.17,4.18,5200.0,3.8277,3.8277,3.8186,3.8277,5200.0
2005-02-01 13:00:00,4.18,4.18,4.18,4.18,14400.0,3.8277,3.8277,3.8277,3.8277,14400.0
2005-02-01 13:30:00,4.18,4.19,4.18,4.18,39200.0,3.8277,3.8369,3.8277,3.8277,39200.0
2005-02-01 14:00:00,4.19,4.19,4.19,4.19,2000.0,3.8369,3.8369,3.8369,3.8369,2000.0
2005-02-01 14:30:00,4.18,4.19,4.18,4.18,3600.0,3.8277,3.8369,3.8277,3.8277,3600.0
2005-02-01 15:00:00,4.18,4.22,4.18,4.22,17600.0,3.8277,3.8643,3.8277,3.8643,17600.0
2005-02-01 15:30:00,4.21,4.26,4.21,4.25,47200.0,3.8552,3.901,3.8552,3.8918,47200.0
2005-02-02 09:30:00,4.2,4.28,4.2,4.28,7600.0,3.846,3.9193,3.846,3.9193,7600.0
2005-02-02 10:00:00,4.26,4.27,4.25,4.27,5600.0,3.901,3.9101,3.8918,3.9101,5600.0
2005-02-02 10:30:00,4.27,4.36,4.27,4.36,16000.0,3.9101,3.9925,3.9101,3.9925,16000.0
2005-02-02 11:00:00,4.37,4.38,4.35,4.38,5600.0,4.0017,4.0109,3.9834,4.0109,5600.0
2005-02-02 11:30:00,4.39,4.43,4.39,4.42,22000.0,4.02,4.0566,4.02,4.0475,22000.0
2005-02-02 12:00:00,4.4,4.41,4.39,4.39,5200.0,4.0292,4.0383,4.02,4.02,5200.0
2005-02-02 12:30:00,4.4,4.4,4.4,4.4,800.0,4.0292,4.0292,4.0292,4.0292,800.0
2005-02-02 13:00:00,4.38,4.38,4.37,4.38,2000.0,4.0109,4.0109,4.0017,4.0109,2000.0
2005-02-02 13:30:00,4.38,4.39,4.38,4.38,2400.0,4.0109,4.02,4.0109,4.0109,2400.0
2005-02-02 14:00:00,4.37,4.38,4.37,4.38,4400.0,4.0017,4.0109,4.0017,4.0109,4400.0
2005-02-02 14:30:00,4.36,4.38,4.36,4.36,2000.0,3.9925,4.0109,3.9925,3.9925,2000.0
2005-02-02 15:00:00,4.37,4.37,4.35,4.36,7200.0,4.0017,4.0017,3.9834,3.9925,7200.0
2005-02-02 15:30:00,4.36,4.41,4.34,4.4,15600.0,3.9925,4.0383,3.9742,4.0292,15600.0
2005-02-03 09:30:00,4.28,4.34,4.28,4.34,1600.0,3.9193,3.9742,3.9193,3.9742,1600.0
2005-02-03 10:00:00,4.31,4.31,4.26,4.28,10800.0,3.9468,3.9468,3.901,3.9193,10800.0
2005-02-03 10:30:00,4.28,4.35,4.28,4.29,4400.0,3.9193,3.9834,3.9193,3.9284,4400.0
2005-02-03 11:00:00,4.29,4.35,4.29,4.35,6800.0,3.9284,3.9834,3.9284,3.9834,6800.0
2005-02-03 11:30:00,4.34,4.37,4.32,4.37,2000.0,3.9742,4.0017,3.9559,4.0017,2000.0
2005-02-03 12:00:00,4.34,4.36,4.3,4.32,4000.0,3.9742,3.9925,3.9376,3.9559,4000.0
2005-02-03 12:30:00,4.32,4.32,4.29,4.3,1600.0,3.9559,3.9559,3.9284,3.9376,1600.0
2005-02-03 13:00:00,4.29,4.29,4.28,4.28,21200.0,3.9284,3.9284,3.9193,3.9193,21200.0
2005-02-03 13:30:00,4.29,4.29,4.29,4.29,3600.0,3.9284,3.9284,3.9284,3.9284,3600.0
2005-02-03 14:00:00,4.28,4.29,4.28,4.29,3200.0,3.9193,3.9284,3.9193,3.9284,3200.0
2005-02-03 14:30:00,4.28,4.29,4.28,4.28,7200.0,3.9193,3.9284,3.9193,3.9193,7200.0
2005-02-03 15:00:00,4.28,4.28,4.26,4.28,6000.0,3.9193,3.9193,3.901,3.9193,6000.0
2005-02-03 15:30:00,4.26,4.29,4.26,4.28,12000.0,3.901,3.9284,3.901,3.9193,12000.0
2005-02-04 09:30:00,4.26,4.26,4.26,4.26,400.0,3.901,3.901,3.901,3.901,400.0
2005-02-04 10:00:00,4.26,4.26,4.26,4.26,0.0,3.901,3.901,3.901,3.901,0.0
2005-02-04 10:30:00,4.31,4.32,4.29,4.31,4000.0,3.9468,3.9559,3.9284,3.9468,4000.0
2005-02-04 11:00:00,4.31,4.32,4.31,4.32,1200.0,3.9468,3.9559,3.9468,3.9559,1200.0
2005-02-04 11:30:00,4.3,4.31,4.3,4.3,3200.0,3.9376,3.9468,3.9376,3.9376,3200.0
2005-02-04 12:00:00,4.31,4.31,4.29,4.3,3200.0,3.9468,3.9468,3.9284,3.9376,3200.0
2005-02-04 12:30:00,4.3,4.31,4.3,4.31,1200.0,3.9376,3.9468,3.9376,3.9468,1200.0
2005-02-04 13:00:00,4.32,4.32,4.3,4.3,800.0,3.9559,3.9559,3.9376,3.9376,800.0
2005-02-04 13:30:00,4.32,4.32,4.32,4.32,2800.0,3.9559,3.9559,3.9559,3.9559,2800.0
2005-02-04 14:00:00,4.32,4.32,4.32,4.32,400.0,3.9559,3.9559,3.9559,3.9559,400.0
2005-02-04 14:30:00,4.32,4.32,4.32,4.32,0.0,3.9559,3.9559,3.9559,3.9559,0.0
2005-02-04 15:00:00,4.34,4.39,4.34,4.39,5200.0,3.9742,4.02,3.9742,4.02,5200.0
2005-02-04 15:30:00,4.39,4.43,4.37,4.43,31200.0,4.02,4.0566,4.0017,4.0566,31200.0
2005-02-07 09:30:00,4.47,4.47,4.42,4.45,9600.0,4.0933,4.0933,4.0475,4.075,9600.0
2005-02-07 10:00:00,4.47,4.48,4.46,4.47,9200.0,4.0933,4.1024,4.0841,4.0933,9200.0
2005-02-07 10:30:00,4.46,4.48,4.45,4.46,5200.0,4.0841,4.1024,4.075,4.0841,5200.0
2005-02-07 11:00:00,4.46,4.48,4.45,4.47,4000.0,4.0841,4.1024,4.075,4.0933,4000.0
2005-02-07 11:30:00,4.47,4.49,4.47,4.47,7600.0,4.0933,4.1116,4.0933,4.0933,7600.0
2005-02-07 12:00:00,4.47,4.48,4.47,4.47,1600.0,4.0933,4.1024,4.0933,4.0933,1600.0
2005-02-07 12:30:00,4.48,4.48,4.46,4.48,1600.0,4.1024,4.1024,4.0841,4.1024,1600.0
2005-02-07 13:00:00,4.48,4.48,4.48,4.48,400.0,4.1024,4.1024,4.1024,4.1024,400.0
2005-02-07 13:30:00,4.48,4.48,4.46,4.48,2800.0,4.1024,4.1024,4.0841,4.1024,2800.0
2005-02-07 14:00:00,4.46,4.48,4.46,4.48,8800.0,4.0841,4.1024,4.0841,4.1024,8800.0
2005-02-07 14:30:00,4.49,4.49,4.49,4.49,6400.0,4.1116,4.1116,4.1116,4.1116,6400.0
2005-02-07 15:00:00,4.49,4.49,4.49,4.49,11600.0,4.1116,4.1116,4.1116,4.1116,11600.0
2005-02-07 15:30:00,4.49,4.49,4.46,4.49,7600.0,4.1116,4.1116,4.0841,4.1116,7600.0
2005-02-08 09:30:00,4.43,4.49,4.43,4.49,2400.0,4.0566,4.1116,4.0566,4.1116,2400.0
2005-02-08 10:00:00,4.48,4.48,4.48,4.48,800.0,4.1024,4.1024,4.1024,4.1024,800.0
2005-02-08 10:30:00,4.49,4.49,4.48,4.48,17600.0,4.1116,4.1116,4.1024,4.1024,17600.0
2005-02-08 11:00:00,4.49,4.5,4.49,4.49,23600.0,4.1116,4.1207,4.1116,4.1116,23600.0
2005-02-08 11:30:00,4.5,4.5,4.49,4.49,8000.0,4.1207,4.1207,4.1116,4.1116,8000.0
2005-02-08 12:00:00,4.48,4.48,4.48,4.48,800.0,4.1024,4.1024,4.1024,4.1024,800.0
2005-02-08 12:30:00,4.48,4.53,4.48,4.5,21600.0,4.1024,4.1482,4.1024,4.1207,21600.0
2005-02-08 13:00:00,4.48,4.48,4.46,4.46,10000.0,4.1024,4.1024,4.0841,4.0841,10000.0
2005-02-08 13:30:00,4.46,4.48,4.46,4.48,7200.0,4.0841,4.1024,4.0841,4.1024,7200.0
2005-02-08 14:00:00,4.49,4.5,4.49,4.5,4000.0,4.1116,4.1207,4.1116,4.1207,4000.0
2005-02-08 14:30:00,4.49,4.49,4.49,4.49,1600.0,4.1116,4.1116,4.1116,4.1116,1600.0
2005-02-08 15:00:00,4.5,4.51,4.49,4.51,7200.0,4.1207,4.1299,4.1116,4.1299,7200.0
2005-02-08 15:30:00,4.48,4.55,4.48,4.54,34800.0,4.1024,4.1665,4.1024,4.1574,34800.0
2005-02-09 09:30:00,4.42,4.54,4.42,4.49,4800.0,4.0475,4.1574,4.0475,4.1116,4800.0
2005-02-09 10:00:00,4.43,4.47,4.43,4.46,6800.0,4.0566,4.0933,4.0566,4.0841,6800.0
2005-02-09 10:30:00,4.43,4.44,4.37,4.37,5600.0,4.0566,4.0658,4.0017,4.0017,5600.0
2005-02-09 11:00:00,4.37,4.42,4.37,4.41,6000.0,4.0017,4.0475,4.0017,4.0383,6000.0
2005-02-09 11:30:00,4.41,4.41,4.4,4.4,5600.0,4.0383,4.0383,4.0292,4.0292,5600.0
2005-02-09 12:00:00,4.5,4.5,4.5,4.5,1200.0,4.1207,4.1207,4.1207,4.1207,1200.0
2005-02-09 12:30:00,4.5,4.5,4.5,4.5,1600.0,4.1207,4.1207,4.1207,4.1207,1600.0
2005-02-09 13:00:00,4.49,4.49,4.47,4.49,11600.0,4.1116,4.1116,4.0933,4.1116,11600.0
2005-02-09 13:30:00,4.49,4.49,4.47,4.47,3200.0,4.1116,4.1116,4.0933,4.0933,3200.0
2005-02-09 14:00:00,4.45,4.5,4.41,4.5,18400.0,4.075,4.1207,4.0383,4.1207,18400.0
2005-02-09 14:30:00,4.48,4.48,4.38,4.44,39600.0,4.1024,4.1024,4.0109,4.0658,39600.0
2005-02-09 15:00:00,4.44,4.44,4.38,4.42,3600.0,4.0658,4.0658,4.0109,4.0475,3600.0
2005-02-09 15:30:00,4.42,4.43,4.36,4.36,13600.0,4.0475,4.0566,3.9925,3.9925,13600.0
2005-02-10 09:30:00,4.41,4.41,4.27,4.27,2000.0,4.0383,4.0383,3.9101,3.9101,2000.0
2005-02-10 10:00:00,4.26,4.43,4.26,4.43,38000.0,3.901,4.0566,3.901,4.0566,38000.0
2005-02-10 10:30:00,4.46,4.47,4.38,4.38,6400.0,4.0841,4.0933,4.0109,4.0109,6400.0
2005-02-10 11:00:00,4.38,4.4,4.33,4.33,4000.0,4.0109,4.0292,3.9651,3.9651,4000.0
2005-02-10 11:30:00,4.35,4.4,4.34,4.4,5600.0,3.9834,4.0292,3.9742,4.0292,5600.0
2005-02-10 12:00:00,4.39,4.42,4.39,4.4,2800.0,4.02,4.0475,4.02,4.0292,2800.0
2005-02-10 12:30:00,4.42,4.49,4.42,4.47,12000.0,4.0475,4.1116,4.0475,4.0933,12000.0
2005-02-10 13:00:00,4.46,4.48,4.46,4.46,6400.0,4.0841,4.1024,4.0841,4.0841,6400.0
2005-02-10 13:30:00,4.46,4.49,4.46,4.48,4800.0,4.0841,4.1116,4.0841,4.1024,4800.0
2005-02-10 14:00:00,4.48,4.48,4.47,4.48,7600.0,4.1024,4.1024,4.0933,4.1024,7600.0
2005-02-10 14:30:00,4.48,4.48,4.45,4.45,2800.0,4.1024,4.1024,4.075,4.075,2800.0
2005-02-10 15:00:00,4.45,4.45,4.45,4.45,800.0,4.075,4.075,4.075,4.075,800.0
2005-02-10 15:30:00,4.46,4.46,4.45,4.45,8000.0,4.0841,4.0841,4.075,4.075,8000.0
2005-02-11 09:30:00,4.36,4.42,4.33,4.38,8000.0,3.9925,4.0475,3.9651,4.0109,8000.0
2005-02-11 10:00:00,4.38,4.42,4.37,4.42,13200.0,4.0109,4.0475,4.0017,4.0475,13200.0
2005-02-11 10:30:00,4.42,4.45,4.42,4.45,2800.0,4.0475,4.075,4.0475,4.075,2800.0
2005-02-11 11:00:00,4.45,4.46,4.45,4.46,6800.0,4.075,4.0841,4.075,4.0841,6800.0
2005-02-11 11:30:00,4.46,4.46,4.46,4.46,2400.0,4.0841,4.0841,4.0841,4.0841,2400.0
2005-02-11 12:00:00,4.48,4.48,4.48,4.48,1600.0,4.1024,4.1024,4.1024,4.1024,1600.0
2005-02-11 12:30:00,4.48,4.5,4.46,4.5,12400.0,4.1024,4.1207,4.0841,4.1207,12400.0
2005-02-11 13:00:00,4.5,4.54,4.5,4.54,17200.0,4.1207,4.1574,4.1207,4.1574,17200.0
2005-02-11 13:30:00,4.55,4.59,4.54,4.56,39200.0,4.1665,4.2032,4.1574,4.1757,39200.0
2005-02-11 14:00:00,4.56,4.57,4.55,4.56,15600.0,4.1757,4.1848,4.1665,4.1757,15600.0
2005-02-11 14:30:00,4.58,4.61,4.55,4.55,10800.0,4.194,4.2215,4.1665,4.1665,10800.0
2005-02-11 15:00:00,4.54,4.56,4.52,4.52,15600.0,4.1574,4.1757,4.1391,4.1391,15600.0
2005-02-11 15:30:00,4.53,4.54,4.5,4.53,12800.0,4.1482,4.1574,4.1207,4.1482,12800.0
2005-02-14 09:30:00,4.58,4.58,4.58,4.58,800.0,4.194,4.194,4.194,4.194,800.0
2005-02-14 10:00:00,4.58,4.58,4.58,4.58,0.0,4.194,4.194,4.194,4.194,0.0
2005-02-14 10:30:00,4.51,4.51,4.5,4.5,12000.0,4.1299,4.1299,4.1207,4.1207,12000.0
2005-02-14 11:00:00,4.49,4.49,4.49,4.49,3600.0,4.1116,4.1116,4.1116,4.1116,3600.0
2005-02-14 11:30:00,4.49,4.49,4.49,4.49,5600.0,4.1116,4.1116,4.1116,4.1116,5600.0
2005-02-14 12:00:00,4.5,4.5,4.49,4.5,2000.0,4.1207,4.1207,4.1116,4.1207,2000.0
2005-02-14 12:30:00,4.49,4.5,4.48,4.48,4800.0,4.1116,4.1207,4.1024,4.1024,4800.0
2005-02-14 13:00:00,4.48,4.48,4.47,4.47,1200.0,4.1024,4.1024,4.0933,4.0933,1200.0
2005-02-14 13:30:00,4.48,4.48,4.47,4.47,6000.0,4.1024,4.1024,4.0933,4.0933,6000.0
2005-02-14 14:00:00,4.46,4.49,4.46,4.48,4800.0,4.0841,4.1116,4.0841,4.1024,4800.0
2005-02-14 14:30:00,4.48,4.49,4.48,4.49,1200.0,4.1024,4.1116,4.1024,4.1116,1200.0
2005-02-14 15:00:00,4.48,4.51,4.48,4.48,8400.0,4.1024,4.1299,4.1024,4.1024,8400.0
2005-02-14 15:30:00,4.5,4.5,4.48,4.5,12800.0,4.1207,4.1207,4.1024,4.1207,12800.0
2005-02-15 09:30:00,4.56,4.56,4.54,4.56,2000.0,4.1757,4.1757,4.1574,4.1757,2000.0
2005-02-15 10:00:00,4.52,4.56,4.52,4.56,4000.0,4.1391,4.1757,4.1391,4.1757,4000.0
2005-02-15 10:30:00,4.56,4.56,4.54,4.56,2000.0,4.1757,4.1757,4.1574,4.1757,2000.0
2005-02-15 11:00:00,4.52,4.54,4.52,4.54,3200.0,4.1391,4.1574,4.1391,4.1574,3200.0
2005-02-15 11:30:00,4.56,4.56,4.56,4.56,3600.0,4.1757,4.1757,4.1757,4.1757,3600.0
2005-02-15 12:00:00,4.56,4.56,4.56,4.56,400.0,4.1757,4.1757,4.1757,4.1757,400.0
2005-02-15 12:30:00,4.6,4.6,4.6,4.6,1200.0,4.2123,4.2123,4.2123,4.2123,1200.0
2005-02-15 13:00:00,4.6,4.6,4.6,4.6,800.0,4.2123,4.2123,4.2123,4.2123,800.0
2005-02-15 13:30:00,4.53,4.54,4.53,4.54,6000.0,4.1482,4.1574,4.1482,4.1574,6000.0
2005-02-15 14:00:00,4.56,4.56,4.55,4.56,2800.0,4.1757,4.1757,4.1665,4.1757,2800.0
2005-02-15 14:30:00,4.53,4.53,4.53,4.53,3200.0,4.1482,4.1482,4.1482,4.1482,3200.0
2005-02-15 15:00:00,4.54,4.57,4.54,4.57,2000.0,4.1574,4.1848,4.1574,4.1848,2000.0
2005-02-15 15:30:00,4.55,4.6,4.54,4.56,64400.0,4.1665,4.2123,4.1574,4.1757,64400.0
2005-02-16 09:30:00,4.5,4.55,4.5,4.54,13200.0,4.1207,4.1665,4.1207,4.1574,13200.0
2005-02-16 10:00:00,4.53,4.54,4.51,4.54,4800.0,4.1482,4.1574,4.1299,4.1574,4800.0
2005-02-16 10:30:00,4.56,4.56,4.53,4.53,4800.0,4.1757,4.1757,4.1482,4.1482,4800.0
2005-02-16 11:00:00,4.53,4.6,4.53,4.57,8000.0,4.1482,4.2123,4.1482,4.1848,8000.0
2005-02-16 11:30:00,4.59,4.59,4.57,4.57,3200.0,4.2032,4.2032,4.1848,4.1848,3200.0
2005-02-16 12:00:00,4.57,4.57,4.56,4.56,5200.0,4.1848,4.1848,4.1757,4.1757,5200.0
2005-02-16 12:30:00,4.53,4.56,4.53,4.56,5600.0,4.1482,4.1757,4.1482,4.1757,5600.0
2005-02-16 13:00:00,4.58,4.58,4.56,4.57,2400.0,4.194,4.194,4.1757,4.1848,2400.0
2005-02-16 13:30:00,4.57,4.57,4.54,4.55,108000.0,4.1848,4.1848,4.1574,4.1665,108000.0
2005-02-16 14:00:00,4.54,4.57,4.54,4.57,4400.0,4.1574,4.1848,4.1574,4.1848,4400.0
2005-02-16 14:30:00,4.57,4.58,4.55,4.58,10800.0,4.1848,4.194,4.1665,4.194,10800.0
2005-02-16 15:00:00,4.58,4.58,4.55,4.55,14400.0,4.194,4.194,4.1665,4.1665,14400.0
2005-02-16 15:30:00,4.56,4.57,4.55,4.55,10000.0,4.1757,4.1848,4.1665,4.1665,10000.0
2005-02-17 09:30:00,4.51,4.6,4.51,4.6,4400.0,4.1299,4.2123,4.1299,4.2123,4400.0
2005-02-17 10:00:00,4.55,4.55,4.5,4.5,15200.0,4.1665,4.1665,4.1207,4.1207,15200.0
2005-02-17 10:30:00,4.5,4.55,4.5,4.55,6800.0,4.1207,4.1665,4.1207,4.1665,6800.0
2005-02-17 11:00:00,4.52,4.52,4.5,4.5,11600.0,4.1391,4.1391,4.1207,4.1207,11600.0
2005-02-17 11:30:00,4.52,4.52,4.49,4.5,5200.0,4.1391,4.1391,4.1116,4.1207,5200.0
2005-02-17 12:00:00,4.51,4.56,4.51,4.54,6800.0,4.1299,4.1757,4.1299,4.1574,6800.0
2005-02-17 12:30:00,4.53,4.56,4.53,4.56,4800.0,4.1482,4.1757,4.1482,4.1757,4800.0
2005-02-17 13:00:00,4.56,4.56,4.55,4.55,7200.0,4.1757,4.1757,4.1665,4.1665,7200.0
2005-02-17 13:30:00,4.56,4.56,4.53,4.55,142000.0,4.1757,4.1757,4.1482,4.1665,142000.0
2005-02-17 14:00:00,4.55,4.58,4.54,4.58,10800.0,4.1665,4.194,4.1574,4.194,10800.0
2005-02-17 14:30:00,4.55,4.58,4.54,4.56,10800.0,4.1665,4.194,4.1574,4.1757,10800.0
2005-02-17 15:00:00,4.56,4.56,4.54,4.54,8400.0,4.1757,4.1757,4.1574,4.1574,8400.0
2005-02-17 15:30:00,4.54,4.55,4.53,4.55,29600.0,4.1574,4.1665,4.1482,4.1665,29600.0
2005-02-18 09:30:00,4.59,4.59,4.54,4.55,5600.0,4.2032,4.2032,4.1574,4.1665,5600.0
2005-02-18 10:00:00,4.54,4.54,4.49,4.5,24400.0,4.1574,4.1574,4.1116,4.1207,24400.0
2005-02-18 10:30:00,4.49,4.5,4.45,4.45,4000.0,4.1116,4.1207,4.075,4.075,4000.0
2005-02-18 11:00:00,4.49,4.5,4.47,4.47,4800.0,4.1116,4.1207,4.0933,4.0933,4800.0
2005-02-18 11:30:00,4.49,4.5,4.46,4.47,17600.0,4.1116,4.1207,4.0841,4.0933,17600.0
2005-02-18 12:00:00,4.45,4.45,4.44,4.44,1600.0,4.075,4.075,4.0658,4.0658,1600.0
2005-02-18 12:30:00,4.41,4.43,4.4,4.4,3600.0,4.0383,4.0566,4.0292,4.0292,3600.0
2005-02-18 13:00:00,4.39,4.39,4.35,4.35,4000.0,4.02,4.02,3.9834,3.9834,4000.0
2005-02-18 13:30:00,4.35,4.38,4.35,4.38,4000.0,3.9834,4.0109,3.9834,4.0109,4000.0
2005-02-18 14:00:00,4.39,4.39,4.39,4.39,400.0,4.02,4.02,4.02,4.02,400.0
2005-02-18 14:30:00,4.39,4.39,4.39,4.39,0.0,4.02,4.02,4.02,4.02,0.0
2005-02-18 15:00:00,4.38,4.4,4.37,4.37,2000.0,4.0109,4.0292,4.0017,4.0017,2000.0
2005-02-18 15:30:00,4.39,4.39,4.36,4.39,12000.0,4.02,4.02,3.9925,4.02,12000.0
2005-02-22 09:30:00,4.33,4.35,4.28,4.28,13200.0,3.9651,3.9834,3.9193,3.9193,13200.0
2005-02-22 10:00:00,4.27,4.29,4.25,4.29,40800.0,3.9101,3.9284,3.8918,3.9284,40800.0
2005-02-22 10:30:00,4.29,4.29,4.27,4.27,18000.0,3.9284,3.9284,3.9101,3.9101,18000.0
2005-02-22 11:00:00,4.27,4.3,4.27,4.3,800.0,3.9101,3.9376,3.9101,3.9376,800.0
2005-02-22 11:30:00,4.32,4.33,4.31,4.32,35600.0,3.9559,3.9651,3.9468,3.9559,35600.0
2005-02-22 12:00:00,4.32,4.33,4.28,4.32,21200.0,3.9559,3.9651,3.9193,3.9559,21200.0
2005-02-22 12:30:00,4.34,4.34,4.32,4.32,6800.0,3.9742,3.9742,3.9559,3.9559,6800.0
2005-02-22 13:00:00,4.32,4.36,4.28,4.36,16400.0,3.9559,3.9925,3.9193,3.9925,16400.0
2005-02-22 13:30:00,4.34,4.34,4.33,4.34,4000.0,3.9742,3.9742,3.9651,3.9742,4000.0
2005-02-22 14:00:00,4.33,4.37,4.33,4.37,4800.0,3.9651,4.0017,3.9651,4.0017,4800.0
2005-02-22 14:30:00,4.35,4.35,4.32,4.32,10000.0,3.9834,3.9834,3.9559,3.9559,10000.0
2005-02-22 15:00:00,4.32,4.33,4.29,4.29,11200.0,3.9559,3.9651,3.9284,3.9284,11200.0
2005-02-22 15:30:00,4.29,4.29,4.27,4.27,5200.0,3.9284,3.9284,3.9101,3.9101,5200.0
2005-02-23 09:30:00,4.39,4.4,4.39,4.4,15600.0,4.02,4.0292,4.02,4.0292,15600.0
2005-02-23 10:00:00,4.39,4.39,4.3,4.3,4400.0,4.02,4.02,3.9376,3.9376,4400.0
2005-02-23 10:30:00,4.29,4.29,4.29,4.29,400.0,3.9284,3.9284,3.9284,3.9284,400.0
2005-02-23 11:00:00,4.29,4.48,4.29,4.48,18400.0,3.9284,4.1024,3.9284,4.1024,18400.0
2005-02-23 11:30:00,4.46,4.52,4.46,4.47,15600.0,4.0841,4.1391,4.0841,4.0933,15600.0
2005-02-23 12:00:00,4.47,4.48,4.47,4.47,4400.0,4.0933,4.1024,4.0933,4.0933,4400.0
2005-02-23 12:30:00,4.48,4.48,4.47,4.47,3600.0,4.1024,4.1024,4.0933,4.0933,3600.0
2005-02-23 13:00:00,4.48,4.48,4.47,4.47,3600.0,4.1024,4.1024,4.0933,4.0933,3600.0
2005-02-23 13:30:00,4.47,4.47,4.46,4.47,3600.0,4.0933,4.0933,4.0841,4.0933,3600.0
2005-02-23 14:00:00,4.47,4.48,4.47,4.47,4400.0,4.0933,4.1024,4.0933,4.0933,4400.0
2005-02-23 14:30:00,4.44,4.44,4.44,4.44,400.0,4.0658,4.0658,4.0658,4.0658,400.0
2005-02-23 15:00:00,4.42,4.42,4.42,4.42,2800.0,4.0475,4.0475,4.0475,4.0475,2800.0
2005-02-23 15:30:00,4.39,4.39,4.34,4.37,7600.0,4.02,4.02,3.9742,4.0017,7600.0
2005-02-24 09:30:00,4.37,4.57,4.27,4.28,30400.0,4.0017,4.1848,3.9101,3.9193,30400.0
2005-02-24 10:00:00,4.26,4.38,4.26,4.31,17200.0,3.901,4.0109,3.901,3.9468,17200.0
2005-02-24 10:30:00,4.32,4.44,4.31,4.31,37200.0,3.9559,4.0658,3.9468,3.9468,37200.0
2005-02-24 11:00:00,4.31,4.33,4.31,4.31,5200.0,3.9468,3.9651,3.9468,3.9468,5200.0
2005-02-24 11:30:00,4.33,4.33,4.31,4.31,3200.0,3.9651,3.9651,3.9468,3.9468,3200.0
2005-02-24 12:00:00,4.31,4.32,4.31,4.31,8000.0,3.9468,3.9559,3.9468,3.9468,8000.0
2005-02-24 12:30:00,4.34,4.34,4.34,4.34,800.0,3.9742,3.9742,3.9742,3.9742,800.0
2005-02-24 13:00:00,4.33,4.34,4.33,4.34,1200.0,3.9651,3.9742,3.9651,3.9742,1200.0
2005-02-24 13:30:00,4.35,4.35,4.35,4.35,800.0,3.9834,3.9834,3.9834,3.9834,800.0
2005-02-24 14:00:00,4.36,4.43,4.36,4.43,9600.0,3.9925,4.0566,3.9925,4.0566,9600.0
2005-02-24 14:30:00,4.45,4.5,4.45,4.48,16400.0,4.075,4.1207,4.075,4.1024,16400.0
2005-02-24 15:00:00,4.48,4.49,4.46,4.48,1600.0,4.1024,4.1116,4.0841,4.1024,1600.0
2005-02-24 15:30:00,4.5,4.53,4.48,4.48,21200.0,4.1207,4.1482,4.1024,4.1024,21200.0
2005-02-25 09:30:00,4.46,4.46,4.38,4.4,13200.0,4.0841,4.0841,4.0109,4.0292,13200.0
2005-02-25 10:00:00,4.39,4.43,4.38,4.4,8000.0,4.02,4.0566,4.0109,4.0292,8000.0
2005-02-25 10:30:00,4.43,4.45,4.42,4.42,11600.0,4.0566,4.075,4.0475,4.0475,11600.0
2005-02-25 11:00:00,4.42,4.44,4.41,4.41,7200.0,4.0475,4.0658,4.0383,4.0383,7200.0
2005-02-25 11:30:00,4.42,4.47,4.42,4.47,4000.0,4.0475,4.0933,4.0475,4.0933,4000.0
2005-02-25 12:00:00,4.48,4.49,4.47,4.49,2000.0,4.1024,4.1116,4.0933,4.1116,2000.0
2005-02-25 12:30:00,4.5,4.51,4.48,4.48,4400.0,4.1207,4.1299,4.1024,4.1024,4400.0
2005-02-25 13:00:00,4.49,4.5,4.46,4.46,4800.0,4.1116,4.1207,4.0841,4.0841,4800.0
2005-02-25 13:30:00,4.47,4.5,4.47,4.48,7200.0,4.0933,4.1207,4.0933,4.1024,7200.0
2005-02-25 14:00:00,4.5,4.58,4.5,4.58,4800.0,4.1207,4.194,4.1207,4.194,4800.0
2005-02-25 14:30:00,4.58,4.6,4.58,4.58,8000.0,4.194,4.2123,4.194,4.194,8000.0
2005-02-25 15:00:00,4.59,4.63,4.59,4.61,26000.0,4.2032,4.2398,4.2032,4.2215,26000.0
2005-02-25 15:30:00,4.61,4.62,4.59,4.62,38800.0,4.2215,4.2306,4.2032,4.2306,38800.0
2005-02-28 09:30:00,4.54,4.55,4.43,4.43,2000.0,4.1574,4.1665,4.0566,4.0566,2000.0
2005-02-28 10:00:00,4.43,4.51,4.42,4.51,14800.0,4.0566,4.1299,4.0475,4.1299,14800.0
2005-02-28 10:30:00,4.51,4.54,4.51,4.54,5600.0,4.1299,4.1574,4.1299,4.1574,5600.0
2005-02-28 11:00:00,4.53,4.53,4.52,4.53,3200.0,4.1482,4.1482,4.1391,4.1482,3200.0
2005-02-28 11:30:00,4.52,4.52,4.51,4.51,12400.0,4.1391,4.1391,4.1299,4.1299,12400.0
2005-02-28 12:00:00,4.5,4.52,4.5,4.51,5600.0,4.1207,4.1391,4.1207,4.1299,5600.0
2005-02-28 12:30:00,4.52,4.53,4.52,4.53,3600.0,4.1391,4.1482,4.1391,4.1482,3600.0
2005-02-28 13:00:00,4.53,4.6,4.53,4.55,8000.0,4.1482,4.2123,4.1482,4.1665,8000.0
2005-02-28 13:30:00,4.55,4.55,4.5,4.51,8000.0,4.1665,4.1665,4.1207,4.1299,8000.0
2005-02-28 14:00:00,4.51,4.51,4.5,4.5,3200.0,4.1299,4.1299,4.1207,4.1207,3200.0
2005-02-28 14:30:00,4.5,4.51,4.5,4.51,4800.0,4.1207,4.1299,4.1207,4.1299,4800.0
2005-02-28 15:00:00,4.52,4.57,4.51,4.55,6800.0,4.1391,4.1848,4.1299,4.1665,6800.0
2005-02-28 15:30:00,4.56,4.58,4.51,4.54,26800.0,4.1757,4.194,4.1299,4.1574,26800.0
2005-03-01 09:30:00,4.59,4.59,4.49,4.51,6000.0,4.2032,4.2032,4.1116,4.1299,6000.0
2005-03-01 10:00:00,4.52,4.53,4.49,4.49,2800.0,4.1391,4.1482,4.1116,4.1116,2800.0
2005-03-01 10:30:00,4.48,4.52,4.48,4.5,4000.0,4.1024,4.1391,4.1024,4.1207,4000.0
2005-03-01 11:00:00,4.5,4.51,4.49,4.49,2400.0,4.1207,4.1299,4.1116,4.1116,2400.0
2005-03-01 11:30:00,4.49,4.53,4.49,4.5,11200.0,4.1116,4.1482,4.1116,4.1207,11200.0
2005-03-01 12:00:00,4.49,4.52,4.49,4.5,5200.0,4.1116,4.1391,4.1116,4.1207,5200.0
2005-03-01 12:30:00,4.51,4.52,4.5,4.52,6000.0,4.1299,4.1391,4.1207,4.1391,6000.0
2005-03-01 13:00:00,4.52,4.52,4.51,4.52,14800.0,4.1391,4.1391,4.1299,4.1391,14800.0
2005-03-01 13:30:00,4.52,4.54,4.5,4.53,22400.0,4.1391,4.1574,4.1207,4.1482,22400.0
2005-03-01 14:00:00,4.54,4.56,4.52,4.56,64400.0,4.1574,4.1757,4.1391,4.1757,64400.0
2005-03-01 14:30:00,4.53,4.59,4.53,4.58,18800.0,4.1482,4.2032,4.1482,4.194,18800.0
2005-03-01 15:00:00,4.54,4.58,4.54,4.58,5200.0,4.1574,4.194,4.1574,4.194,5200.0
2005-03-01 15:30:00,4.58,4.6,4.58,4.59,53200.0,4.194,4.2123,4.194,4.2032,53200.0
2005-03-02 09:30:00,4.46,4.52,4.46,4.5,5600.0,4.0841,4.1391,4.0841,4.1207,5600.0
2005-03-02 10:00:00,4.5,4.5,4.5,4.5,19600.0,4.1207,4.1207,4.1207,4.1207,19600.0
2005-03-02 10:30:00,4.5,4.51,4.5,4.51,12400.0,4.1207,4.1299,4.1207,4.1299,12400.0
2005-03-02 11:00:00,4.51,4.51,4.5,4.5,13600.0,4.1299,4.1299,4.1207,4.1207,13600.0
2005-03-02 11:30:00,4.51,4.53,4.51,4.51,20000.0,4.1299,4.1482,4.1299,4.1299,20000.0
2005-03-02 12:00:00,4.54,4.55,4.54,4.54,21600.0,4.1574,4.1665,4.1574,4.1574,21600.0
2005-03-02 12:30:00,4.54,4.55,4.5,4.52,58400.0,4.1574,4.1665,4.1207,4.1391,58400.0
2005-03-02 13:00:00,4.51,4.52,4.5,4.52,6000.0,4.1299,4.1391,4.1207,4.1391,6000.0
2005-03-02 13:30:00,4.51,4.51,4.5,4.51,4800.0,4.1299,4.1299,4.1207,4.1299,4800.0
2005-03-02 14:00:00,4.52,4.53,4.51,4.53,8400.0,4.1391,4.1482,4.1299,4.1482,8400.0
2005-03-02 14:30:00,4.52,4.54,4.51,4.54,4000.0,4.1391,4.1574,4.1299,4.1574,4000.0
2005-03-02 15:00:00,4.53,4.53,4.53,4.53,1200.0,4.1482,4.1482,4.1482,4.1482,1200.0
2005-03-02 15:30:00,4.51,4.52,4.51,4.51,13200.0,4.1299,4.1391,4.1299,4.1299,13200.0
2005-03-03 09:30:00,4.55,4.55,4.5,4.51,8000.0,4.1665,4.1665,4.1207,4.1299,8000.0
2005-03-03 10:00:00,4.51,4.52,4.5,4.52,11600.0,4.1299,4.1391,4.1207,4.1391,11600.0
2005-03-03 10:30:00,4.5,4.52,4.5,4.5,8800.0,4.1207,4.1391,4.1207,4.1207,8800.0
2005-03-03 11:00:00,4.5,4.52,4.5,4.51,7600.0,4.1207,4.1391,4.1207,4.1299,7600.0
2005-03-03 11:30:00,4.51,4.51,4.49,4.49,7600.0,4.1299,4.1299,4.1116,4.1116,7600.0
2005-03-03 12:00:00,4.5,4.52,4.5,4.5,21600.0,4.1207,4.1391,4.1207,4.1207,21600.0
2005-03-03 12:30:00,4.5,4.52,4.5,4.52,5600.0,4.1207,4.1391,4.1207,4.1391,5600.0
2005-03-03 13:00:00,4.53,4.54,4.5,4.52,24800.0,4.1482,4.1574,4.1207,4.1391,24800.0
2005-03-03 13:30:00,4.53,4.55,4.51,4.51,9600.0,4.1482,4.1665,4.1299,4.1299,9600.0
2005-03-03 14:00:00,4.51,4.53,4.51,4.53,18800.0,4.1299,4.1482,4.1299,4.1482,18800.0
2005-03-03 14:30:00,4.53,4.53,4.51,4.52,8000.0,4.1482,4.1482,4.1299,4.1391,8000.0
2005-03-03 15:00:00,4.53,4.53,4.52,4.53,4000.0,4.1482,4.1482,4.1391,4.1482,4000.0
2005-03-03 15:30:00,4.53,4.53,4.5,4.5,40000.0,4.1482,4.1482,4.1207,4.1207,40000.0
2005-03-04 09:30:00,4.52,4.55,4.51,4.52,10000.0,4.1391,4.1665,4.1299,4.1391,10000.0
2005-03-04 10:00:00,4.54,4.54,4.54,4.54,1600.0,4.1574,4.1574,4.1574,4.1574,1600.0
2005-03-04 10:30:00,4.53,4.54,4.53,4.54,3200.0,4.1482,4.1574,4.1482,4.1574,3200.0
2005-03-04 11:00:00,4.53,4.54,4.53,4.54,1600.0,4.1482,4.1574,4.1482,4.1574,1600.0
2005-03-04 11:30:00,4.54,4.54,4.52,4.54,6400.0,4.1574,4.1574,4.1391,4.1574,6400.0
2005-03-04 12:00:00,4.54,4.55,4.53,4.55,22800.0,4.1574,4.1665,4.1482,4.1665,22800.0
2005-03-04 12:30:00,4.55,4.56,4.55,4.56,2400.0,4.1665,4.1757,4.1665,4.1757,2400.0
2005-03-04 13:00:00,4.56,4.6,4.56,4.6,9600.0,4.1757,4.2123,4.1757,4.2123,9600.0
2005-03-04 13:30:00,4.6,4.65,4.6,4.64,19200.0,4.2123,4.2581,4.2123,4.2489,19200.0
2005-03-04 14:00:00,4.66,4.69,4.66,4.69,17200.0,4.2673,4.2947,4.2673,4.2947,17200.0
2005-03-04 14:30:00,4.69,4.69,4.69,4.69,800.0,4.2947,4.2947,4.2947,4.2947,800.0
2005-03-04 15:00:00,4.72,4.75,4.72,4.75,43600.0,4.3222,4.3497,4.3222,4.3497,43600.0
2005-03-04 15:30:00,4.75,4.75,4.71,4.75,21600.0,4.3497,4.3497,4.313,4.3497,21600.0
2005-03-07 09:30:00,4.75,4.75,4.7,4.7,70800.0,4.3497,4.3497,4.3039,4.3039,70800.0
2005-03-07 10:00:00,4.71,4.74,4.68,4.68,142800.0,4.313,4.3405,4.2856,4.2856,142800.0
2005-03-07 10:30:00,4.68,4.75,4.68,4.75,23200.0,4.2856,4.3497,4.2856,4.3497,23200.0
2005-03-07 11:00:00,4.73,4.73,4.69,4.69,14800.0,4.3314,4.3314,4.2947,4.2947,14800.0
2005-03-07 11:30:00,4.72,4.72,4.72,4.72,400.0,4.3222,4.3222,4.3222,4.3222,400.0
2005-03-07 12:00:00,4.72,4.72,4.72,4.72,0.0,4.3222,4.3222,4.3222,4.3222,0.0
2005-03-07 12:30:00,4.73,4.73,4.73,4.73,800.0,4.3314,4.3314,4.3314,4.3314,800.0
2005-03-07 13:00:00,4.72,4.81,4.72,4.76,70400.0,4.3222,4.4046,4.3222,4.3588,70400.0
2005-03-07 13:30:00,4.81,5.02,4.8,4.96,83200.0,4.4046,4.5969,4.3955,4.542,83200.0
2005-03-07 14:00:00,4.96,4.99,4.96,4.98,20800.0,4.542,4.5694,4.542,4.5603,20800.0
2005-03-07 14:30:00,4.98,5.0,4.96,5.0,34800.0,4.5603,4.5786,4.542,4.5786,34800.0
2005-03-07 15:00:00,5.0,5.0,4.97,4.97,21600.0,4.5786,4.5786,4.5511,4.5511,21600.0
2005-03-07 15:30:00,4.96,5.0,4.92,4.93,24000.0,4.542,4.5786,4.5053,4.5145,24000.0
2005-03-08 10:00:00,4.95,4.99,4.89,4.89,50000.0,4.5328,4.5694,4.4779,4.4779,50000.0
2005-03-08 10:30:00,4.88,4.94,4.88,4.93,69200.0,4.4687,4.5237,4.4687,4.5145,69200.0
2005-03-08 11:00:00,4.93,4.93,4.88,4.9,13600.0,4.5145,4.5145,4.4687,4.487,13600.0
2005-03-08 11:30:00,4.9,4.96,4.9,4.96,11200.0,4.487,4.542,4.487,4.542,11200.0
2005-03-08 12:00:00,4.96,4.96,4.94,4.95,11200.0,4.542,4.542,4.5237,4.5328,11200.0
2005-03-08 12:30:00,4.95,4.99,4.95,4.98,13200.0,4.5328,4.5694,4.5328,4.5603,13200.0
2005-03-08 13:00:00,4.99,5.0,4.97,4.98,7200.0,4.5694,4.5786,4.5511,4.5603,7200.0
2005-03-08 13:30:00,4.97,4.98,4.97,4.97,2800.0,4.5511,4.5603,4.5511,4.5511,2800.0
2005-03-08 14:00:00,4.98,4.99,4.98,4.98,1600.0,4.5603,4.5694,4.5603,4.5603,1600.0
2005-03-08 14:30:00,4.98,5.0,4.97,4.97,7200.0,4.5603,4.5786,4.5511,4.5511,7200.0
2005-03-08 15:00:00,4.97,4.97,4.91,4.91,9600.0,4.5511,4.5511,4.4962,4.4962,9600.0
2005-03-08 15:30:00,4.9,4.91,4.85,4.85,58400.0,4.487,4.4962,4.4412,4.4412,58400.0
2005-03-09 09:30:00,4.85,4.85,4.73,4.74,21600.0,4.4412,4.4412,4.3314,4.3405,21600.0
2005-03-09 10:00:00,4.73,4.75,4.73,4.73,2400.0,4.3314,4.3497,4.3314,4.3314,2400.0
2005-03-09 10:30:00,4.73,4.78,4.73,4.77,23600.0,4.3314,4.3771,4.3314,4.368,23600.0
2005-03-09 11:00:00,4.74,4.76,4.73,4.75,5600.0,4.3405,4.3588,4.3314,4.3497,5600.0
2005-03-09 11:30:00,4.74,4.75,4.73,4.73,4800.0,4.3405,4.3497,4.3314,4.3314,4800.0
2005-03-09 12:00:00,4.73,4.73,4.72,4.73,5600.0,4.3314,4.3314,4.3222,4.3314,5600.0
2005-03-09 12:30:00,4.71,4.73,4.7,4.7,11600.0,4.313,4.3314,4.3039,4.3039,11600.0
2005-03-09 13:00:00,4.71,4.71,4.71,4.71,2000.0,4.313,4.313,4.313,4.313,2000.0
2005-03-09 13:30:00,4.71,4.72,4.71,4.72,5200.0,4.313,4.3222,4.313,4.3222,5200.0
2005-03-09 14:00:00,4.72,4.73,4.7,4.72,4400.0,4.3222,4.3314,4.3039,4.3222,4400.0
2005-03-09 14:30:00,4.72,4.76,4.71,4.76,9200.0,4.3222,4.3588,4.313,4.3588,9200.0
2005-03-09 15:00:00,4.75,4.77,4.75,4.76,1600.0,4.3497,4.368,4.3497,4.3588,1600.0
2005-03-09 15:30:00,4.73,4.73,4.72,4.73,8000.0,4.3314,4.3314,4.3222,4.3314,8000.0
2005-03-10 09:30:00,4.68,4.72,4.68,4.71,6800.0,4.2856,4.3222,4.2856,4.313,6800.0
2005-03-10 10:00:00,4.69,4.71,4.68,4.71,3200.0,4.2947,4.313,4.2856,4.313,3200.0
2005-03-10 10:30:00,4.71,4.73,4.7,4.72,4000.0,4.313,4.3314,4.3039,4.3222,4000.0
2005-03-10 11:00:00,4.69,4.71,4.68,4.7,8400.0,4.2947,4.313,4.2856,4.3039,8400.0
2005-03-10 11:30:00,4.69,4.71,4.68,4.7,39200.0,4.2947,4.313,4.2856,4.3039,39200.0
2005-03-10 12:00:00,4.7,4.7,4.69,4.69,2000.0,4.3039,4.3039,4.2947,4.2947,2000.0
2005-03-10 12:30:00,4.71,4.72,4.71,4.72,1200.0,4.313,4.3222,4.313,4.3222,1200.0
2005-03-10 13:00:00,4.73,4.73,4.7,4.71,1600.0,4.3314,4.3314,4.3039,4.313,1600.0
2005-03-10 13:30:00,4.73,4.74,4.71,4.73,8400.0,4.3314,4.3405,4.313,4.3314,8400.0
2005-03-10 14:00:00,4.72,4.74,4.71,4.74,4800.0,4.3222,4.3405,4.313,4.3405,4800.0
2005-03-10 14:30:00,4.72,4.74,4.72,4.74,1600.0,4.3222,4.3405,4.3222,4.3405,1600.0
2005-03-10 15:00:00,4.73,4.76,4.73,4.74,17200.0,4.3314,4.3588,4.3314,4.3405,17200.0
2005-03-10 15:30:00,4.75,4.77,4.74,4.77,26000.0,4.3497,4.368,4.3405,4.368,26000.0
2005-03-11 09:30:00,4.79,4.81,4.76,4.81,14000.0,4.3863,4.4046,4.3588,4.4046,14000.0
2005-03-11 10:00:00,4.81,4.85,4.8,4.81,17200.0,4.4046,4.4412,4.3955,4.4046,17200.0
2005-03-11 10:30:00,4.8,4.81,4.78,4.79,12800.0,4.3955,4.4046,4.3771,4.3863,12800.0
2005-03-11 11:00:00,4.79,4.8,4.78,4.8,6000.0,4.3863,4.3955,4.3771,4.3955,6000.0
2005-03-11 11:30:00,4.8,4.8,4.8,4.8,81600.0,4.3955,4.3955,4.3955,4.3955,81600.0
2005-03-11 12:00:00,4.81,4.81,4.79,4.81,9600.0,4.4046,4.4046,4.3863,4.4046,9600.0
2005-03-11 12:30:00,4.81,4.81,4.77,4.8,5200.0,4.4046,4.4046,4.368,4.3955,5200.0
2005-03-11 13:00:00,4.8,4.8,4.8,4.8,400.0,4.3955,4.3955,4.3955,4.3955,400.0
2005-03-11 13:30:00,4.8,4.81,4.8,4.81,4800.0,4.3955,4.4046,4.3955,4.4046,4800.0
2005-03-11 14:00:00,4.81,4.81,4.81,4.81,3200.0,4.4046,4.4046,4.4046,4.4046,3200.0
2005-03-11 14:30:00,4.81,4.81,4.79,4.8,4400.0,4.4046,4.4046,4.3863,4.3955,4400.0
2005-03-11 15:00:00,4.8,4.8,4.79,4.8,5200.0,4.3955,4.3955,4.3863,4.3955,5200.0
2005-03-11 15:30:00,4.79,4.79,4.79,4.79,2000.0,4.3863,4.3863,4.3863,4.3863,2000.0
2005-03-14 09:30:00,4.83,4.83,4.8,4.8,2400.0,4.4229,4.4229,4.3955,4.3955,2400.0
2005-03-14 10:00:00,4.8,4.8,4.78,4.79,3200.0,4.3955,4.3955,4.3771,4.3863,3200.0
2005-03-14 10:30:00,4.8,4.81,4.8,4.8,13600.0,4.3955,4.4046,4.3955,4.3955,13600.0
2005-03-14 11:00:00,4.81,4.81,4.81,4.81,7600.0,4.4046,4.4046,4.4046,4.4046,7600.0
2005-03-14 11:30:00,4.8,4.81,4.8,4.81,41200.0,4.3955,4.4046,4.3955,4.4046,41200.0
2005-03-14 12:00:00,4.81,4.81,4.81,4.81,1200.0,4.4046,4.4046,4.4046,4.4046,1200.0
2005-03-14 12:30:00,4.81,4.81,4.81,4.81,2400.0,4.4046,4.4046,4.4046,4.4046,2400.0
2005-03-14 13:00:00,4.81,4.81,4.77,4.77,800.0,4.4046,4.4046,4.368,4.368,800.0
2005-03-14 13:30:00,4.8,4.81,4.8,4.81,28800.0,4.3955,4.4046,4.3955,4.4046,28800.0
2005-03-14 14:00:00,4.81,4.84,4.81,4.84,6000.0,4.4046,4.4321,4.4046,4.4321,6000.0
2005-03-14 14:30:00,4.84,4.85,4.84,4.85,8000.0,4.4321,4.4412,4.4321,4.4412,8000.0
2005-03-14 15:00:00,4.85,4.85,4.8,4.8,22800.0,4.4412,4.4412,4.3955,4.3955,22800.0
2005-03-14 15:30:00,4.85,4.85,4.79,4.83,50000.0,4.4412,4.4412,4.3863,4.4229,50000.0
2005-03-15 09:30:00,4.86,4.9,4.86,4.87,3200.0,4.4504,4.487,4.4504,4.4596,3200.0
2005-03-15 10:00:00,4.89,4.89,4.89,4.89,4000.0,4.4779,4.4779,4.4779,4.4779,4000.0
2005-03-15 10:30:00,4.88,4.91,4.88,4.91,6800.0,4.4687,4.4962,4.4687,4.4962,6800.0
2005-03-15 11:00:00,4.89,4.89,4.87,4.88,8400.0,4.4779,4.4779,4.4596,4.4687,8400.0
2005-03-15 11:30:00,4.88,4.88,4.88,4.88,800.0,4.4687,4.4687,4.4687,4.4687,800.0
2005-03-15 12:00:00,4.88,4.88,4.88,4.88,3600.0,4.4687,4.4687,4.4687,4.4687,3600.0
2005-03-15 12:30:00,4.88,4.88,4.88,4.88,1200.0,4.4687,4.4687,4.4687,4.4687,1200.0
2005-03-15 13:00:00,4.89,4.89,4.88,4.88,2000.0,4.4779,4.4779,4.4687,4.4687,2000.0
2005-03-15 13:30:00,4.87,4.87,4.87,4.87,4400.0,4.4596,4.4596,4.4596,4.4596,4400.0
2005-03-15 14:00:00,4.85,4.85,4.81,4.81,6000.0,4.4412,4.4412,4.4046,4.4046,6000.0
2005-03-15 14:30:00,4.81,4.83,4.79,4.83,6800.0,4.4046,4.4229,4.3863,4.4229,6800.0
2005-03-15 15:00:00,4.82,4.83,4.81,4.81,2000.0,4.4138,4.4229,4.4046,4.4046,2000.0
2005-03-15 15:30:00,4.81,4.83,4.81,4.82,72000.0,4.4046,4.4229,4.4046,4.4138,72000.0
2005-03-16 09:30:00,4.78,4.83,4.78,4.83,46400.0,4.3771,4.4229,4.3771,4.4229,46400.0
2005-03-16 10:00:00,4.82,4.86,4.82,4.86,4000.0,4.4138,4.4504,4.4138,4.4504,4000.0
2005-03-16 10:30:00,4.85,4.88,4.85,4.88,6800.0,4.4412,4.4687,4.4412,4.4687,6800.0
2005-03-16 11:00:00,4.87,4.88,4.87,4.88,6400.0,4.4596,4.4687,4.4596,4.4687,6400.0
2005-03-16 11:30:00,4.88,4.88,4.88,4.88,0.0,4.4687,4.4687,4.4687,4.4687,0.0
2005-03-16 12:00:00,4.88,4.88,4.88,4.88,800.0,4.4687,4.4687,4.4687,4.4687,800.0
2005-03-16 12:30:00,4.89,4.9,4.89,4.9,4800.0,4.4779,4.487,4.4779,4.487,4800.0
2005-03-16 13:00:00,4.9,4.9,4.89,4.9,10000.0,4.487,4.487,4.4779,4.487,10000.0
2005-03-16 13:30:00,4.9,4.9,4.86,4.86,5600.0,4.487,4.487,4.4504,4.4504,5600.0
2005-03-16 14:00:00,4.88,4.88,4.88,4.88,24800.0,4.4687,4.4687,4.4687,4.4687,24800.0
2005-03-16 14:30:00,4.89,4.9,4.89,4.89,6800.0,4.4779,4.487,4.4779,4.4779,6800.0
2005-03-16 15:00:00,4.9,4.9,4.9,4.9,4800.0,4.487,4.487,4.487,4.487,4800.0
2005-03-16 15:30:00,4.91,4.93,4.88,4.9,26800.0,4.4962,4.5145,4.4687,4.487,26800.0
2005-03-17 09:30:00,4.82,4.92,4.82,4.89,18000.0,4.4138,4.5053,4.4138,4.4779,18000.0
2005-03-17 10:00:00,4.92,4.92,4.88,4.91,24800.0,4.5053,4.5053,4.4687,4.4962,24800.0
2005-03-17 10:30:00,4.91,4.96,4.91,4.96,17600.0,4.4962,4.542,4.4962,4.542,17600.0
2005-03-17 11:00:00,4.96,5.0,4.96,5.0,8800.0,4.542,4.5786,4.542,4.5786,8800.0
2005-03-17 11:30:00,5.0,5.0,4.98,4.99,6000.0,4.5786,4.5786,4.5603,4.5694,6000.0
2005-03-17 12:00:00,5.0,5.0,4.97,4.98,10000.0,4.5786,4.5786,4.5511,4.5603,10000.0
2005-03-17 12:30:00,4.99,5.0,4.98,4.99,8400.0,4.5694,4.5786,4.5603,4.5694,8400.0
2005-03-17 13:00:00,4.99,5.0,4.97,4.98,7600.0,4.5694,4.5786,4.5511,4.5603,7600.0
2005-03-17 13:30:00,4.98,4.98,4.94,4.94,61200.0,4.5603,4.5603,4.5237,4.5237,61200.0
2005-03-17 14:00:00,4.94,4.98,4.94,4.94,14000.0,4.5237,4.5603,4.5237,4.5237,14000.0
2005-03-17 14:30:00,4.96,4.97,4.96,4.96,21600.0,4.542,4.5511,4.542,4.542,21600.0
2005-03-17 15:00:00,4.96,5.0,4.96,4.99,10000.0,4.542,4.5786,4.542,4.5694,10000.0
2005-03-17 15:30:00,5.0,5.03,4.98,5.01,88000.0,4.5786,4.6061,4.5603,4.5878,88000.0
2005-03-18 09:30:00,5.05,5.05,4.94,4.94,324000.0,4.6244,4.6244,4.5237,4.5237,324000.0
2005-03-18 10:00:00,4.94,4.94,4.94,4.94,6400.0,4.5237,4.5237,4.5237,4.5237,6400.0
2005-03-18 10:30:00,4.94,4.95,4.94,4.95,35600.0,4.5237,4.5328,4.5237,4.5328,35600.0
2005-03-18 11:00:00,4.96,5.0,4.96,4.99,30000.0,4.542,4.5786,4.542,4.5694,30000.0
2005-03-18 11:30:00,5.0,5.0,4.99,5.0,23200.0,4.5786,4.5786,4.5694,4.5786,23200.0
2005-03-18 12:00:00,4.99,4.99,4.99,4.99,2800.0,4.5694,4.5694,4.5694,4.5694,2800.0
2005-03-18 12:30:00,4.99,5.0,4.98,4.98,12000.0,4.5694,4.5786,4.5603,4.5603,12000.0
2005-03-18 13:00:00,4.99,4.99,4.98,4.98,6400.0,4.5694,4.5694,4.5603,4.5603,6400.0
2005-03-18 13:30:00,4.98,4.99,4.98,4.98,3200.0,4.5603,4.5694,4.5603,4.5603,3200.0
2005-03-18 14:00:00,4.99,4.99,4.99,4.99,28800.0,4.5694,4.5694,4.5694,4.5694,28800.0
2005-03-18 14:30:00,4.99,4.99,4.99,4.99,15200.0,4.5694,4.5694,4.5694,4.5694,15200.0
2005-03-18 15:00:00,4.99,5.0,4.99,4.99,60800.0,4.5694,4.5786,4.5694,4.5694,60800.0
2005-03-18 15:30:00,4.99,4.99,4.98,4.99,87600.0,4.5694,4.5694,4.5603,4.5694,87600.0
2005-03-21 09:30:00,5.0,5.0,4.95,5.0,1200.0,4.5786,4.5786,4.5328,4.5786,1200.0
2005-03-21 10:00:00,4.98,4.99,4.98,4.99,1600.0,4.5603,4.5694,4.5603,4.5694,1600.0
2005-03-21 10:30:00,4.98,4.98,4.98,4.98,400.0,4.5603,4.5603,4.5603,4.5603,400.0
2005-03-21 11:00:00,4.98,4.98,4.94,4.94,18000.0,4.5603,4.5603,4.5237,4.5237,18000.0
2005-03-21 11:30:00,4.95,4.95,4.95,4.95,3200.0,4.5328,4.5328,4.5328,4.5328,3200.0
2005-03-21 12:00:00,4.95,4.95,4.94,4.95,2000.0,4.5328,4.5328,4.5237,4.5328,2000.0
2005-03-21 12:30:00,4.95,4.96,4.95,4.96,3200.0,4.5328,4.542,4.5328,4.542,3200.0
2005-03-21 13:00:00,4.95,4.98,4.95,4.96,12000.0,4.5328,4.5603,4.5328,4.542,12000.0
2005-03-21 13:30:00,4.98,4.99,4.98,4.98,2400.0,4.5603,4.5694,4.5603,4.5603,2400.0
2005-03-21 14:00:00,4.99,5.0,4.96,4.99,38800.0,4.5694,4.5786,4.542,4.5694,38800.0
2005-03-21 14:30:00,5.0,5.0,4.98,5.0,30400.0,4.5786,4.5786,4.5603,4.5786,30400.0
2005-03-21 15:00:00,5.0,5.0,4.94,4.99,29200.0,4.5786,4.5786,4.5237,4.5694,29200.0
2005-03-21 15:30:00,4.99,5.0,4.99,5.0,46800.0,4.5694,4.5786,4.5694,4.5786,46800.0
2005-03-22 09:30:00,5.01,5.01,4.99,5.0,10400.0,4.5878,4.5878,4.5694,4.5786,10400.0
2005-03-22 10:00:00,5.0,5.0,4.99,4.99,3600.0,4.5786,4.5786,4.5694,4.5694,3600.0
2005-03-22 10:30:00,5.0,5.01,5.0,5.01,6800.0,4.5786,4.5878,4.5786,4.5878,6800.0
2005-03-22 11:00:00,5.01,5.01,5.0,5.01,7600.0,4.5878,4.5878,4.5786,4.5878,7600.0
2005-03-22 11:30:00,5.01,5.01,5.01,5.01,2800.0,4.5878,4.5878,4.5878,4.5878,2800.0
2005-03-22 12:00:00,5.01,5.01,5.0,5.0,5200.0,4.5878,4.5878,4.5786,4.5786,5200.0
2005-03-22 12:30:00,5.0,5.01,5.0,5.0,4800.0,4.5786,4.5878,4.5786,4.5786,4800.0
2005-03-22 13:00:00,5.0,5.0,5.0,5.0,7600.0,4.5786,4.5786,4.5786,4.5786,7600.0
2005-03-22 13:30:00,5.0,5.01,5.0,5.0,253200.0,4.5786,4.5878,4.5786,4.5786,253200.0
2005-03-22 14:00:00,5.01,5.01,4.99,5.0,85600.0,4.5878,4.5878,4.5694,4.5786,85600.0
2005-03-22 14:30:00,4.99,5.0,4.91,4.96,8800.0,4.5694,4.5786,4.4962,4.542,8800.0
2005-03-22 15:00:00,4.96,4.96,4.91,4.95,6800.0,4.542,4.542,4.4962,4.5328,6800.0
2005-03-22 15:30:00,4.95,4.96,4.93,4.93,18000.0,4.5328,4.542,4.5145,4.5145,18000.0
2005-03-23 09:30:00,4.94,4.96,4.94,4.95,5200.0,4.5237,4.542,4.5237,4.5328,5200.0
2005-03-23 10:00:00,4.96,5.0,4.96,4.99,4800.0,4.542,4.5786,4.542,4.5694,4800.0
2005-03-23 10:30:00,5.0,5.0,4.94,4.96,16400.0,4.5786,4.5786,4.5237,4.542,16400.0
2005-03-23 11:00:00,4.97,4.98,4.96,4.98,8400.0,4.5511,4.5603,4.542,4.5603,8400.0
2005-03-23 11:30:00,4.98,4.98,4.98,4.98,1200.0,4.5603,4.5603,4.5603,4.5603,1200.0
2005-03-23 12:00:00,4.98,5.0,4.98,5.0,1600.0,4.5603,4.5786,4.5603,4.5786,1600.0
2005-03-23 12:30:00,4.99,4.99,4.99,4.99,400.0,4.5694,4.5694,4.5694,4.5694,400.0
2005-03-23 13:00:00,4.99,4.99,4.99,4.99,400.0,4.5694,4.5694,4.5694,4.5694,400.0
2005-03-23 13:30:00,4.99,4.99,4.99,4.99,0.0,4.5694,4.5694,4.5694,4.5694,0.0
2005-03-23 14:00:00,4.99,5.0,4.98,4.98,16000.0,4.5694,4.5786,4.5603,4.5603,16000.0
2005-03-23 14:30:00,5.0,5.0,4.99,5.0,7600.0,4.5786,4.5786,4.5694,4.5786,7600.0
2005-03-23 15:00:00,4.99,5.0,4.98,5.0,10400.0,4.5694,4.5786,4.5603,4.5786,10400.0
2005-03-23 15:30:00,4.99,5.0,4.98,4.98,33200.0,4.5694,4.5786,4.5603,4.5603,33200.0
2005-03-24 09:30:00,5.0,5.0,4.97,4.97,3200.0,4.5786,4.5786,4.5511,4.5511,3200.0
2005-03-24 10:00:00,4.98,4.98,4.98,4.98,1200.0,4.5603,4.5603,4.5603,4.5603,1200.0
2005-03-24 10:30:00,4.98,4.98,4.98,4.98,0.0,4.5603,4.5603,4.5603,4.5603,0.0
2005-03-24 11:00:00,4.97,4.98,4.97,4.98,3200.0,4.5511,4.5603,4.5511,4.5603,3200.0
2005-03-24 11:30:00,4.98,4.98,4.98,4.98,400.0,4.5603,4.5603,4.5603,4.5603,400.0
2005-03-24 12:00:00,4.98,5.0,4.98,5.0,1600.0,4.5603,4.5786,4.5603,4.5786,1600.0
2005-03-24 12:30:00,4.99,5.0,4.99,5.0,4000.0,4.5694,4.5786,4.5694,4.5786,4000.0
2005-03-24 13:00:00,5.0,5.0,5.0,5.0,56400.0,4.5786,4.5786,4.5786,4.5786,56400.0
2005-03-24 13:30:00,5.01,5.01,5.01,5.01,2000.0,4.5878,4.5878,4.5878,4.5878,2000.0
2005-03-24 14:00:00,4.99,4.99,4.97,4.98,3600.0,4.5694,4.5694,4.5511,4.5603,3600.0
2005-03-24 14:30:00,4.98,4.98,4.98,4.98,2000.0,4.5603,4.5603,4.5603,4.5603,2000.0
2005-03-24 15:00:00,4.98,4.98,4.98,4.98,800.0,4.5603,4.5603,4.5603,4.5603,800.0
2005-03-24 15:30:00,4.98,4.98,4.93,4.93,29200.0,4.5603,4.5603,4.5145,4.5145,29200.0
2005-03-28 09:30:00,4.9,4.95,4.9,4.94,3600.0,4.487,4.5328,4.487,4.5237,3600.0
2005-03-28 10:00:00,4.93,4.93,4.93,4.93,3200.0,4.5145,4.5145,4.5145,4.5145,3200.0
2005-03-28 10:30:00,4.93,4.93,4.89,4.91,12800.0,4.5145,4.5145,4.4779,4.4962,12800.0
2005-03-28 11:00:00,4.9,4.9,4.88,4.88,5200.0,4.487,4.487,4.4687,4.4687,5200.0
2005-03-28 11:30:00,4.88,4.88,4.87,4.87,7200.0,4.4687,4.4687,4.4596,4.4596,7200.0
2005-03-28 12:00:00,4.87,4.91,4.87,4.91,36000.0,4.4596,4.4962,4.4596,4.4962,36000.0
2005-03-28 12:30:00,4.91,4.91,4.9,4.91,4000.0,4.4962,4.4962,4.487,4.4962,4000.0
2005-03-28 13:00:00,4.9,4.9,4.87,4.89,1600.0,4.487,4.487,4.4596,4.4779,1600.0
2005-03-28 13:30:00,4.87,4.87,4.84,4.85,7600.0,4.4596,4.4596,4.4321,4.4412,7600.0
2005-03-28 14:00:00,4.83,4.84,4.82,4.82,8000.0,4.4229,4.4321,4.4138,4.4138,8000.0
2005-03-28 14:30:00,4.82,4.83,4.78,4.8,21200.0,4.4138,4.4229,4.3771,4.3955,21200.0
2005-03-28 15:00:00,4.79,4.81,4.79,4.81,7600.0,4.3863,4.4046,4.3863,4.4046,7600.0
2005-03-28 15:30:00,4.81,4.84,4.81,4.83,22400.0,4.4046,4.4321,4.4046,4.4229,22400.0
2005-03-29 09:30:00,4.87,4.91,4.8,4.85,9200.0,4.4596,4.4962,4.3955,4.4412,9200.0
2005-03-29 10:00:00,4.85,4.88,4.84,4.85,10400.0,4.4412,4.4687,4.4321,4.4412,10400.0
2005-03-29 10:30:00,4.86,4.92,4.84,4.86,26000.0,4.4504,4.5053,4.4321,4.4504,26000.0
2005-03-29 11:00:00,4.88,4.88,4.86,4.86,2400.0,4.4687,4.4687,4.4504,4.4504,2400.0
2005-03-29 11:30:00,4.87,4.87,4.86,4.87,1200.0,4.4596,4.4596,4.4504,4.4596,1200.0
2005-03-29 12:00:00,4.85,4.85,4.85,4.85,800.0,4.4412,4.4412,4.4412,4.4412,800.0
2005-03-29 12:30:00,4.85,4.85,4.84,4.84,800.0,4.4412,4.4412,4.4321,4.4321,800.0
2005-03-29 13:00:00,4.84,4.84,4.83,4.83,1600.0,4.4321,4.4321,4.4229,4.4229,1600.0
2005-03-29 13:30:00,4.83,4.84,4.82,4.84,5600.0,4.4229,4.4321,4.4138,4.4321,5600.0
2005-03-29 14:00:00,4.84,4.84,4.84,4.84,0.0,4.4321,4.4321,4.4321,4.4321,0.0
2005-03-29 14:30:00,4.8,4.81,4.8,4.81,800.0,4.3955,4.4046,4.3955,4.4046,800.0
2005-03-29 15:00:00,4.81,4.89,4.81,4.87,22800.0,4.4046,4.4779,4.4046,4.4596,22800.0
2005-03-29 15:30:00,4.88,4.9,4.84,4.88,68000.0,4.4687,4.487,4.4321,4.4687,68000.0
2005-03-30 09:30:00,4.79,4.98,4.79,4.89,10000.0,4.3863,4.5603,4.3863,4.4779,10000.0
2005-03-30 10:00:00,4.88,4.88,4.88,4.88,800.0,4.4687,4.4687,4.4687,4.4687,800.0
2005-03-30 10:30:00,4.89,4.91,4.88,4.91,8800.0,4.4779,4.4962,4.4687,4.4962,8800.0
2005-03-30 11:00:00,4.89,4.91,4.88,4.88,24800.0,4.4779,4.4962,4.4687,4.4687,24800.0
2005-03-30 11:30:00,4.88,4.91,4.88,4.91,2800.0,4.4687,4.4962,4.4687,4.4962,2800.0
2005-03-30 12:00:00,4.9,4.9,4.88,4.89,8800.0,4.487,4.487,4.4687,4.4779,8800.0
2005-03-30 12:30:00,4.9,4.91,4.88,4.89,4800.0,4.487,4.4962,4.4687,4.4779,4800.0
2005-03-30 13:00:00,4.88,4.9,4.88,4.9,6800.0,4.4687,4.487,4.4687,4.487,6800.0
2005-03-30 13:30:00,4.89,4.91,4.89,4.91,2400.0,4.4779,4.4962,4.4779,4.4962,2400.0
2005-03-30 14:00:00,4.91,4.91,4.89,4.9,20800.0,4.4962,4.4962,4.4779,4.487,20800.0
2005-03-30 14:30:00,4.91,4.91,4.89,4.89,6000.0,4.4962,4.4962,4.4779,4.4779,6000.0
2005-03-30 15:00:00,4.9,4.92,4.88,4.89,6400.0,4.487,4.5053,4.4687,4.4779,6400.0
2005-03-30 15:30:00,4.89,4.93,4.88,4.93,20400.0,4.4779,4.5145,4.4687,4.5145,20400.0
2005-03-31 09:30:00,4.98,4.99,4.88,4.99,8800.0,4.5603,4.5694,4.4687,4.5694,8800.0
2005-03-31 10:00:00,4.98,4.98,4.97,4.97,4400.0,4.5603,4.5603,4.5511,4.5511,4400.0
2005-03-31 10:30:00,4.98,4.99,4.95,4.97,9200.0,4.5603,4.5694,4.5328,4.5511,9200.0
2005-03-31 11:00:00,4.97,4.98,4.97,4.98,5200.0,4.5511,4.5603,4.5511,4.5603,5200.0
2005-03-31 11:30:00,4.98,4.99,4.97,4.97,4000.0,4.5603,4.5694,4.5511,4.5511,4000.0
2005-03-31 12:00:00,4.98,4.98,4.96,4.98,3600.0,4.5603,4.5603,4.542,4.5603,3600.0
2005-03-31 12:30:00,4.99,5.01,4.99,5.0,18800.0,4.5694,4.5878,4.5694,4.5786,18800.0
2005-03-31 13:00:00,5.01,5.01,5.0,5.0,5200.0,4.5878,4.5878,4.5786,4.5786,5200.0
2005-03-31 13:30:00,5.01,5.04,5.01,5.02,48000.0,4.5878,4.6152,4.5878,4.5969,48000.0
2005-03-31 14:00:00,5.01,5.02,5.0,5.02,15600.0,4.5878,4.5969,4.5786,4.5969,15600.0
2005-03-31 14:30:00,5.02,5.03,5.0,5.01,45600.0,4.5969,4.6061,4.5786,4.5878,45600.0
2005-03-31 15:00:00,5.0,5.02,4.99,5.0,53600.0,4.5786,4.5969,4.5694,4.5786,53600.0
2005-03-31 15:30:00,5.0,5.01,4.98,5.01,12800.0,4.5786,4.5878,4.5603,4.5878,12800.0
2005-04-01 09:30:00,5.04,5.04,4.99,5.01,32000.0,4.6152,4.6152,4.5694,4.5878,32000.0
2005-04-01 10:00:00,5.01,5.01,4.98,4.99,9200.0,4.5878,4.5878,4.5603,4.5694,9200.0
2005-04-01 10:30:00,4.93,4.99,4.93,4.95,15200.0,4.5145,4.5694,4.5145,4.5328,15200.0
2005-04-01 11:00:00,4.94,4.95,4.93,4.93,8400.0,4.5237,4.5328,4.5145,4.5145,8400.0
2005-04-01 11:30:00,4.94,4.94,4.93,4.94,8800.0,4.5237,4.5237,4.5145,4.5237,8800.0
2005-04-01 12:00:00,4.94,4.95,4.93,4.94,14800.0,4.5237,4.5328,4.5145,4.5237,14800.0
2005-04-01 12:30:00,4.94,4.96,4.92,4.95,7600.0,4.5237,4.542,4.5053,4.5328,7600.0
2005-04-01 13:00:00,4.95,4.95,4.93,4.93,5200.0,4.5328,4.5328,4.5145,4.5145,5200.0
2005-04-01 13:30:00,4.93,4.93,4.93,4.93,28400.0,4.5145,4.5145,4.5145,4.5145,28400.0
2005-04-01 14:00:00,4.93,4.94,4.93,4.94,6800.0,4.5145,4.5237,4.5145,4.5237,6800.0
2005-04-01 14:30:00,4.94,4.95,4.94,4.94,12400.0,4.5237,4.5328,4.5237,4.5237,12400.0
2005-04-01 15:00:00,4.94,4.94,4.94,4.94,12000.0,4.5237,4.5237,4.5237,4.5237,12000.0
2005-04-01 15:30:00,4.94,4.95,4.93,4.93,13200.0,4.5237,4.5328,4.5145,4.5145,13200.0
2005-04-04 09:30:00,4.9,4.96,4.9,4.92,23600.0,4.487,4.542,4.487,4.5053,23600.0
2005-04-04 10:00:00,4.93,4.97,4.91,4.93,21600.0,4.5145,4.5511,4.4962,4.5145,21600.0
2005-04-04 10:30:00,4.94,4.94,4.94,4.94,8800.0,4.5237,4.5237,4.5237,4.5237,8800.0
2005-04-04 11:00:00,4.95,4.95,4.95,4.95,12000.0,4.5328,4.5328,4.5328,4.5328,12000.0
2005-04-04 11:30:00,4.95,4.98,4.95,4.97,9600.0,4.5328,4.5603,4.5328,4.5511,9600.0
2005-04-04 12:00:00,4.99,4.99,4.98,4.98,7600.0,4.5694,4.5694,4.5603,4.5603,7600.0
2005-04-04 12:30:00,4.98,5.0,4.98,5.0,25600.0,4.5603,4.5786,4.5603,4.5786,25600.0
2005-04-04 13:00:00,5.0,5.0,4.98,4.98,10800.0,4.5786,4.5786,4.5603,4.5603,10800.0
2005-04-04 13:30:00,4.99,5.0,4.99,5.0,33600.0,4.5694,4.5786,4.5694,4.5786,33600.0
2005-04-04 14:00:00,5.0,5.01,4.99,4.99,43600.0,4.5786,4.5878,4.5694,4.5694,43600.0
2005-04-04 14:30:00,5.0,5.0,4.99,4.99,6800.0,4.5786,4.5786,4.5694,4.5694,6800.0
2005-04-04 15:00:00,4.99,5.0,4.99,5.0,32400.0,4.5694,4.5786,4.5694,4.5786,32400.0
2005-04-04 15:30:00,5.0,5.0,4.98,4.98,32800.0,4.5786,4.5786,4.5603,4.5603,32800.0
2005-04-05 09:30:00,5.0,5.0,4.95,4.98,6800.0,4.5786,4.5786,4.5328,4.5603,6800.0
2005-04-05 10:00:00,5.0,5.0,4.99,5.0,3600.0,4.5786,4.5786,4.5694,4.5786,3600.0
2005-04-05 10:30:00,5.0,5.01,5.0,5.01,19600.0,4.5786,4.5878,4.5786,4.5878,19600.0
2005-04-05 11:00:00,5.01,5.02,5.0,5.02,38000.0,4.5878,4.5969,4.5786,4.5969,38000.0
2005-04-05 11:30:00,5.03,5.03,5.0,5.02,31600.0,4.6061,4.6061,4.5786,4.5969,31600.0
2005-04-05 12:00:00,5.02,5.02,5.01,5.02,5600.0,4.5969,4.5969,4.5878,4.5969,5600.0
2005-04-05 12:30:00,5.02,5.03,5.02,5.02,17200.0,4.5969,4.6061,4.5969,4.5969,17200.0
2005-04-05 13:00:00,5.02,5.02,5.01,5.01,15600.0,4.5969,4.5969,4.5878,4.5878,15600.0
2005-04-05 13:30:00,5.02,5.02,5.01,5.01,4400.0,4.5969,4.5969,4.5878,4.5878,4400.0
2005-04-05 14:00:00,5.01,5.03,5.0,5.01,4800.0,4.5878,4.6061,4.5786,4.5878,4800.0
2005-04-05 14:30:00,5.0,5.04,4.99,5.04,33200.0,4.5786,4.6152,4.5694,4.6152,33200.0
2005-04-05 15:00:00,5.04,5.05,5.02,5.02,56400.0,4.6152,4.6244,4.5969,4.5969,56400.0
2005-04-05 15:30:00,5.03,5.06,5.03,5.06,29600.0,4.6061,4.6335,4.6061,4.6335,29600.0
2005-04-06 09:30:00,5.09,5.27,5.09,5.27,142800.0,4.661,4.8258,4.661,4.8258,142800.0
2005-04-06 10:00:00,5.25,5.27,5.17,5.17,28400.0,4.8075,4.8258,4.7343,4.7343,28400.0
2005-04-06 10:30:00,5.19,5.24,5.19,5.24,6400.0,4.7526,4.7984,4.7526,4.7984,6400.0
2005-04-06 11:00:00,5.24,5.27,5.24,5.26,23200.0,4.7984,4.8258,4.7984,4.8167,23200.0
2005-04-06 11:30:00,5.26,5.26,5.26,5.26,2000.0,4.8167,4.8167,4.8167,4.8167,2000.0
2005-04-06 12:00:00,5.27,5.28,5.27,5.27,14800.0,4.8258,4.835,4.8258,4.8258,14800.0
2005-04-06 12:30:00,5.27,5.28,5.26,5.27,4000.0,4.8258,4.835,4.8167,4.8258,4000.0
2005-04-06 13:00:00,5.28,5.28,5.26,5.26,7200.0,4.835,4.835,4.8167,4.8167,7200.0
2005-04-06 13:30:00,5.26,5.26,5.24,5.24,7200.0,4.8167,4.8167,4.7984,4.7984,7200.0
2005-04-06 14:00:00,5.25,5.25,5.24,5.24,9200.0,4.8075,4.8075,4.7984,4.7984,9200.0
2005-04-06 14:30:00,5.25,5.25,5.24,5.25,26800.0,4.8075,4.8075,4.7984,4.8075,26800.0
2005-04-06 15:00:00,5.24,5.25,5.23,5.23,6800.0,4.7984,4.8075,4.7892,4.7892,6800.0
2005-04-06 15:30:00,5.24,5.26,5.23,5.26,61200.0,4.7984,4.8167,4.7892,4.8167,61200.0
2005-04-07 09:30:00,5.27,5.27,5.23,5.24,15600.0,4.8258,4.8258,4.7892,4.7984,15600.0
2005-04-07 10:00:00,5.24,5.27,5.24,5.26,14000.0,4.7984,4.8258,4.7984,4.8167,14000.0
2005-04-07 10:30:00,5.26,5.28,5.26,5.27,22800.0,4.8167,4.835,4.8167,4.8258,22800.0
2005-04-07 11:00:00,5.27,5.28,5.27,5.27,9200.0,4.8258,4.835,4.8258,4.8258,9200.0
2005-04-07 11:30:00,5.27,5.27,5.24,5.24,2800.0,4.8258,4.8258,4.7984,4.7984,2800.0
2005-04-07 12:00:00,5.23,5.23,5.23,5.23,1200.0,4.7892,4.7892,4.7892,4.7892,1200.0
2005-04-07 12:30:00,5.25,5.25,5.25,5.25,1600.0,4.8075,4.8075,4.8075,4.8075,1600.0
2005-04-07 13:00:00,5.25,5.25,5.24,5.24,1200.0,4.8075,4.8075,4.7984,4.7984,1200.0
2005-04-07 13:30:00,5.24,5.25,5.24,5.24,7200.0,4.7984,4.8075,4.7984,4.7984,7200.0
2005-04-07 14:00:00,5.23,5.24,5.23,5.24,4800.0,4.7892,4.7984,4.7892,4.7984,4800.0
2005-04-07 14:30:00,5.25,5.25,5.23,5.24,9200.0,4.8075,4.8075,4.7892,4.7984,9200.0
2005-04-07 15:00:00,5.23,5.23,5.21,5.21,16400.0,4.7892,4.7892,4.7709,4.7709,16400.0
2005-04-07 15:30:00,5.21,5.21,5.17,5.21,18800.0,4.7709,4.7709,4.7343,4.7709,18800.0
2005-04-08 09:30:00,5.16,5.16,5.13,5.13,1200.0,4.7251,4.7251,4.6976,4.6976,1200.0
2005-04-08 10:00:00,5.13,5.13,5.13,5.13,1600.0,4.6976,4.6976,4.6976,4.6976,1600.0
2005-04-08 10:30:00,5.13,5.13,5.1,5.12,4400.0,4.6976,4.6976,4.6702,4.6885,4400.0
2005-04-08 11:00:00,5.13,5.18,5.12,5.18,9600.0,4.6976,4.7434,4.6885,4.7434,9600.0
2005-04-08 11:30:00,5.22,5.23,5.18,5.18,6000.0,4.7801,4.7892,4.7434,4.7434,6000.0
2005-04-08 12:00:00,5.16,5.16,5.16,5.16,400.0,4.7251,4.7251,4.7251,4.7251,400.0
2005-04-08 12:30:00,5.17,5.17,5.17,5.17,800.0,4.7343,4.7343,4.7343,4.7343,800.0
2005-04-08 13:00:00,5.17,5.17,5.17,5.17,1600.0,4.7343,4.7343,4.7343,4.7343,1600.0
2005-04-08 13:30:00,5.17,5.21,5.17,5.21,15600.0,4.7343,4.7709,4.7343,4.7709,15600.0
2005-04-08 14:00:00,5.2,5.2,5.17,5.19,5200.0,4.7617,4.7617,4.7343,4.7526,5200.0
2005-04-08 14:30:00,5.13,5.16,5.13,5.16,7600.0,4.6976,4.7251,4.6976,4.7251,7600.0
2005-04-08 15:00:00,5.2,5.21,5.12,5.18,25200.0,4.7617,4.7709,4.6885,4.7434,25200.0
2005-04-08 15:30:00,5.18,5.22,5.14,5.2,72400.0,4.7434,4.7801,4.7068,4.7617,72400.0
2005-04-11 09:30:00,5.2,5.2,5.11,5.13,8800.0,4.7617,4.7617,4.6793,4.6976,8800.0
2005-04-11 10:00:00,5.12,5.15,5.09,5.09,2800.0,4.6885,4.716,4.661,4.661,2800.0
2005-04-11 10:30:00,5.06,5.06,5.03,5.03,1600.0,4.6335,4.6335,4.6061,4.6061,1600.0
2005-04-11 11:00:00,5.03,5.08,5.03,5.08,14800.0,4.6061,4.6519,4.6061,4.6519,14800.0
2005-04-11 11:30:00,5.07,5.08,5.07,5.08,4400.0,4.6427,4.6519,4.6427,4.6519,4400.0
2005-04-11 12:00:00,5.07,5.19,5.05,5.19,58800.0,4.6427,4.7526,4.6244,4.7526,58800.0
2005-04-11 12:30:00,5.21,5.22,5.19,5.2,8000.0,4.7709,4.7801,4.7526,4.7617,8000.0
2005-04-11 13:00:00,5.2,5.21,5.2,5.2,1600.0,4.7617,4.7709,4.7617,4.7617,1600.0
2005-04-11 13:30:00,5.21,5.21,5.19,5.19,2400.0,4.7709,4.7709,4.7526,4.7526,2400.0
2005-04-11 14:00:00,5.19,5.19,5.18,5.19,10400.0,4.7526,4.7526,4.7434,4.7526,10400.0
2005-04-11 14:30:00,5.19,5.21,5.19,5.19,21200.0,4.7526,4.7709,4.7526,4.7526,21200.0
2005-04-11 15:00:00,5.19,5.23,5.19,5.23,47200.0,4.7526,4.7892,4.7526,4.7892,47200.0
2005-04-11 15:30:00,5.22,5.22,5.16,5.16,48800.0,4.7801,4.7801,4.7251,4.7251,48800.0
2005-04-12 09:30:00,5.11,5.11,5.04,5.08,16000.0,4.6793,4.6793,4.6152,4.6519,16000.0
2005-04-12 10:00:00,5.03,5.06,5.03,5.06,2000.0,4.6061,4.6335,4.6061,4.6335,2000.0
2005-04-12 10:30:00,5.05,5.11,5.02,5.06,70000.0,4.6244,4.6793,4.5969,4.6335,70000.0
2005-04-12 11:00:00,5.07,5.07,5.06,5.07,3600.0,4.6427,4.6427,4.6335,4.6427,3600.0
2005-04-12 11:30:00,5.07,5.08,5.07,5.07,2400.0,4.6427,4.6519,4.6427,4.6427,2400.0
2005-04-12 12:00:00,5.06,5.07,5.06,5.07,1600.0,4.6335,4.6427,4.6335,4.6427,1600.0
2005-04-12 12:30:00,5.08,5.09,5.08,5.09,1600.0,4.6519,4.661,4.6519,4.661,1600.0
2005-04-12 13:00:00,5.07,5.1,5.07,5.1,7600.0,4.6427,4.6702,4.6427,4.6702,7600.0
2005-04-12 13:30:00,5.07,5.07,5.05,5.05,7200.0,4.6427,4.6427,4.6244,4.6244,7200.0
2005-04-12 14:00:00,5.05,5.08,5.05,5.07,8400.0,4.6244,4.6519,4.6244,4.6427,8400.0
2005-04-12 14:30:00,5.1,5.17,5.07,5.17,15600.0,4.6702,4.7343,4.6427,4.7343,15600.0
2005-04-12 15:00:00,5.17,5.21,5.17,5.21,7200.0,4.7343,4.7709,4.7343,4.7709,7200.0
2005-04-12 15:30:00,5.22,5.26,5.21,5.25,28400.0,4.7801,4.8167,4.7709,4.8075,28400.0
2005-04-13 09:30:00,5.22,5.25,5.17,5.24,7600.0,4.7801,4.8075,4.7343,4.7984,7600.0
2005-04-13 10:00:00,5.23,5.23,5.21,5.22,1600.0,4.7892,4.7892,4.7709,4.7801,1600.0
2005-04-13 10:30:00,5.24,5.24,5.22,5.23,2000.0,4.7984,4.7984,4.7801,4.7892,2000.0
2005-04-13 11:00:00,5.23,5.23,5.2,5.2,3600.0,4.7892,4.7892,4.7617,4.7617,3600.0
2005-04-13 11:30:00,5.22,5.22,5.21,5.21,2000.0,4.7801,4.7801,4.7709,4.7709,2000.0
2005-04-13 12:00:00,5.2,5.22,5.2,5.22,8000.0,4.7617,4.7801,4.7617,4.7801,8000.0
2005-04-13 12:30:00,5.21,5.21,5.18,5.19,3600.0,4.7709,4.7709,4.7434,4.7526,3600.0
2005-04-13 13:00:00,5.18,5.24,5.18,5.2,6400.0,4.7434,4.7984,4.7434,4.7617,6400.0
2005-04-13 13:30:00,5.18,5.2,5.18,5.2,6800.0,4.7434,4.7617,4.7434,4.7617,6800.0
2005-04-13 14:00:00,5.16,5.19,5.16,5.19,2000.0,4.7251,4.7526,4.7251,4.7526,2000.0
2005-04-13 14:30:00,5.18,5.18,5.14,5.14,6800.0,4.7434,4.7434,4.7068,4.7068,6800.0
2005-04-13 15:00:00,5.13,5.13,5.1,5.13,16800.0,4.6976,4.6976,4.6702,4.6976,16800.0
2005-04-13 15:30:00,5.05,5.08,5.05,5.07,4400.0,4.6244,4.6519,4.6244,4.6427,4400.0
2005-04-14 09:30:00,5.05,5.05,5.0,5.04,5600.0,4.6244,4.6244,4.5786,4.6152,5600.0
2005-04-14 10:00:00,5.03,5.03,5.0,5.0,5200.0,4.6061,4.6061,4.5786,4.5786,5200.0
2005-04-14 10:30:00,4.98,4.99,4.94,4.98,66000.0,4.5603,4.5694,4.5237,4.5603,66000.0
2005-04-14 11:00:00,4.99,5.04,4.99,5.04,8800.0,4.5694,4.6152,4.5694,4.6152,8800.0
2005-04-14 11:30:00,5.05,5.05,5.05,5.05,800.0,4.6244,4.6244,4.6244,4.6244,800.0
2005-04-14 12:00:00,5.04,5.04,5.01,5.01,5600.0,4.6152,4.6152,4.5878,4.5878,5600.0
2005-04-14 12:30:00,5.01,5.02,4.96,4.96,6000.0,4.5878,4.5969,4.542,4.542,6000.0
2005-04-14 13:00:00,4.96,4.98,4.93,4.94,9200.0,4.542,4.5603,4.5145,4.5237,9200.0
2005-04-14 13:30:00,4.92,4.92,4.92,4.92,1600.0,4.5053,4.5053,4.5053,4.5053,1600.0
2005-04-14 14:00:00,4.92,4.94,4.91,4.91,5200.0,4.5053,4.5237,4.4962,4.4962,5200.0
2005-04-14 14:30:00,4.92,4.92,4.89,4.9,6000.0,4.5053,4.5053,4.4779,4.487,6000.0
2005-04-14 15:00:00,4.9,4.9,4.78,4.79,29600.0,4.487,4.487,4.3771,4.3863,29600.0
2005-04-14 15:30:00,4.8,4.84,4.78,4.8,56800.0,4.3955,4.4321,4.3771,4.3955,56800.0
2005-04-15 09:30:00,4.81,4.83,4.78,4.83,12000.0,4.4046,4.4229,4.3771,4.4229,12000.0
2005-04-15 10:00:00,4.84,4.84,4.8,4.84,8000.0,4.4321,4.4321,4.3955,4.4321,8000.0
2005-04-15 10:30:00,4.83,4.89,4.83,4.89,3600.0,4.4229,4.4779,4.4229,4.4779,3600.0
2005-04-15 11:00:00,4.89,4.89,4.85,4.85,8400.0,4.4779,4.4779,4.4412,4.4412,8400.0
2005-04-15 11:30:00,4.84,4.84,4.82,4.82,3200.0,4.4321,4.4321,4.4138,4.4138,3200.0
2005-04-15 12:00:00,4.81,4.81,4.8,4.8,5600.0,4.4046,4.4046,4.3955,4.3955,5600.0
2005-04-15 12:30:00,4.8,4.81,4.8,4.8,9600.0,4.3955,4.4046,4.3955,4.3955,9600.0
2005-04-15 13:00:00,4.8,4.82,4.8,4.82,2000.0,4.3955,4.4138,4.3955,4.4138,2000.0
2005-04-15 13:30:00,4.84,4.85,4.84,4.85,2000.0,4.4321,4.4412,4.4321,4.4412,2000.0
2005-04-15 14:00:00,4.87,4.89,4.87,4.89,4800.0,4.4596,4.4779,4.4596,4.4779,4800.0
2005-04-15 14:30:00,4.86,4.88,4.86,4.88,1600.0,4.4504,4.4687,4.4504,4.4687,1600.0
2005-04-15 15:00:00,4.83,4.87,4.75,4.78,89600.0,4.4229,4.4596,4.3497,4.3771,89600.0
2005-04-15 15:30:00,4.79,4.83,4.79,4.82,38800.0,4.3863,4.4229,4.3863,4.4138,38800.0
2005-04-18 09:30:00,4.85,4.85,4.75,4.76,11200.0,4.4412,4.4412,4.3497,4.3588,11200.0
2005-04-18 10:00:00,4.82,4.88,4.77,4.79,7600.0,4.4138,4.4687,4.368,4.3863,7600.0
2005-04-18 10:30:00,4.79,4.81,4.79,4.81,2800.0,4.3863,4.4046,4.3863,4.4046,2800.0
2005-04-18 11:00:00,4.83,4.83,4.8,4.8,16000.0,4.4229,4.4229,4.3955,4.3955,16000.0
2005-04-18 11:30:00,4.8,4.81,4.8,4.81,4400.0,4.3955,4.4046,4.3955,4.4046,4400.0
2005-04-18 12:00:00,4.81,4.82,4.81,4.81,1600.0,4.4046,4.4138,4.4046,4.4046,1600.0
2005-04-18 12:30:00,4.82,4.88,4.82,4.88,15600.0,4.4138,4.4687,4.4138,4.4687,15600.0
2005-04-18 13:00:00,4.88,4.88,4.86,4.87,6800.0,4.4687,4.4687,4.4504,4.4596,6800.0
2005-04-18 13:30:00,4.87,4.88,4.86,4.88,22000.0,4.4596,4.4687,4.4504,4.4687,22000.0
2005-04-18 14:00:00,4.89,4.89,4.88,4.88,1600.0,4.4779,4.4779,4.4687,4.4687,1600.0
2005-04-18 14:30:00,4.88,4.88,4.87,4.88,21600.0,4.4687,4.4687,4.4596,4.4687,21600.0
2005-04-18 15:00:00,4.88,4.9,4.87,4.89,14400.0,4.4687,4.487,4.4596,4.4779,14400.0
2005-04-18 15:30:00,4.88,4.89,4.87,4.88,28800.0,4.4687,4.4779,4.4596,4.4687,28800.0
2005-04-19 09:30:00,4.93,5.04,4.93,4.96,17600.0,4.5145,4.6152,4.5145,4.542,17600.0
2005-04-19 10:00:00,4.96,4.99,4.96,4.96,7200.0,4.542,4.5694,4.542,4.542,7200.0
2005-04-19 10:30:00,4.95,4.97,4.94,4.94,5600.0,4.5328,4.5511,4.5237,4.5237,5600.0
2005-04-19 11:00:00,4.97,4.99,4.96,4.98,8000.0,4.5511,4.5694,4.542,4.5603,8000.0
2005-04-19 11:30:00,4.99,4.99,4.98,4.98,8400.0,4.5694,4.5694,4.5603,4.5603,8400.0
2005-04-19 12:00:00,4.97,4.97,4.95,4.95,12000.0,4.5511,4.5511,4.5328,4.5328,12000.0
2005-04-19 12:30:00,4.95,4.95,4.94,4.95,11600.0,4.5328,4.5328,4.5237,4.5328,11600.0
2005-04-19 13:00:00,4.95,4.95,4.92,4.92,2000.0,4.5328,4.5328,4.5053,4.5053,2000.0
2005-04-19 13:30:00,4.92,4.92,4.91,4.91,800.0,4.5053,4.5053,4.4962,4.4962,800.0
2005-04-19 14:00:00,4.9,4.9,4.88,4.88,6400.0,4.487,4.487,4.4687,4.4687,6400.0
2005-04-19 14:30:00,4.88,4.88,4.85,4.85,4400.0,4.4687,4.4687,4.4412,4.4412,4400.0
2005-04-19 15:00:00,4.86,4.86,4.84,4.85,8000.0,4.4504,4.4504,4.4321,4.4412,8000.0
2005-04-19 15:30:00,4.86,4.88,4.86,4.87,8400.0,4.4504,4.4687,4.4504,4.4596,8400.0
2005-04-20 09:30:00,4.83,4.95,4.83,4.9,24000.0,4.4229,4.5328,4.4229,4.487,24000.0
2005-04-20 10:00:00,4.89,4.93,4.88,4.9,48000.0,4.4779,4.5145,4.4687,4.487,48000.0
2005-04-20 10:30:00,4.89,4.89,4.86,4.86,11600.0,4.4779,4.4779,4.4504,4.4504,11600.0
2005-04-20 11:00:00,4.86,4.9,4.86,4.89,3200.0,4.4504,4.487,4.4504,4.4779,3200.0
2005-04-20 11:30:00,4.89,4.89,4.88,4.88,5200.0,4.4779,4.4779,4.4687,4.4687,5200.0
2005-04-20 12:00:00,4.89,4.9,4.88,4.9,9600.0,4.4779,4.487,4.4687,4.487,9600.0
2005-04-20 12:30:00,4.89,4.89,4.82,4.82,17600.0,4.4779,4.4779,4.4138,4.4138,17600.0
2005-04-20 13:00:00,4.82,4.83,4.81,4.83,8000.0,4.4138,4.4229,4.4046,4.4229,8000.0
2005-04-20 13:30:00,4.82,4.88,4.8,4.88,16800.0,4.4138,4.4687,4.3955,4.4687,16800.0
2005-04-20 14:00:00,4.9,4.93,4.85,4.85,31600.0,4.487,4.5145,4.4412,4.4412,31600.0
2005-04-20 14:30:00,4.88,4.89,4.88,4.89,7600.0,4.4687,4.4779,4.4687,4.4779,7600.0
2005-04-20 15:00:00,4.92,4.92,4.89,4.9,17200.0,4.5053,4.5053,4.4779,4.487,17200.0
2005-04-20 15:30:00,4.88,4.89,4.85,4.85,33200.0,4.4687,4.4779,4.4412,4.4412,33200.0
2005-04-21 09:30:00,4.88,4.97,4.84,4.94,20000.0,4.4687,4.5511,4.4321,4.5237,20000.0
2005-04-21 10:00:00,4.94,4.94,4.9,4.92,2800.0,4.5237,4.5237,4.487,4.5053,2800.0
2005-04-21 10:30:00,4.91,4.93,4.88,4.91,11600.0,4.4962,4.5145,4.4687,4.4962,11600.0
2005-04-21 11:00:00,4.9,4.91,4.89,4.89,27200.0,4.487,4.4962,4.4779,4.4779,27200.0
2005-04-21 11:30:00,4.89,4.9,4.89,4.9,14400.0,4.4779,4.487,4.4779,4.487,14400.0
2005-04-21 12:00:00,4.91,4.94,4.91,4.93,15200.0,4.4962,4.5237,4.4962,4.5145,15200.0
2005-04-21 12:30:00,4.93,4.93,4.9,4.93,8400.0,4.5145,4.5145,4.487,4.5145,8400.0
2005-04-21 13:00:00,4.93,4.95,4.92,4.95,8400.0,4.5145,4.5328,4.5053,4.5328,8400.0
2005-04-21 13:30:00,4.96,4.96,4.93,4.94,15200.0,4.542,4.542,4.5145,4.5237,15200.0
2005-04-21 14:00:00,4.94,4.99,4.94,4.98,13200.0,4.5237,4.5694,4.5237,4.5603,13200.0
2005-04-21 14:30:00,4.98,5.02,4.97,5.01,14000.0,4.5603,4.5969,4.5511,4.5878,14000.0
2005-04-21 15:00:00,5.01,5.01,4.97,4.98,9600.0,4.5878,4.5878,4.5511,4.5603,9600.0
2005-04-21 15:30:00,4.98,5.06,4.93,5.0,61600.0,4.5603,4.6335,4.5145,4.5786,61600.0
2005-04-22 09:30:00,4.98,5.0,4.88,5.0,9200.0,4.5603,4.5786,4.4687,4.5786,9200.0
2005-04-22 10:00:00,5.0,5.0,4.95,4.98,24400.0,4.5786,4.5786,4.5328,4.5603,24400.0
2005-04-22 10:30:00,4.98,5.0,4.96,4.97,6400.0,4.5603,4.5786,4.542,4.5511,6400.0
2005-04-22 11:00:00,4.95,4.98,4.92,4.98,9200.0,4.5328,4.5603,4.5053,4.5603,9200.0
2005-04-22 11:30:00,4.99,5.0,4.98,4.99,9200.0,4.5694,4.5786,4.5603,4.5694,9200.0
2005-04-22 12:00:00,5.0,5.02,4.98,5.01,56800.0,4.5786,4.5969,4.5603,4.5878,56800.0
2005-04-22 12:30:00,5.01,5.04,5.0,5.02,37600.0,4.5878,4.6152,4.5786,4.5969,37600.0
2005-04-22 13:00:00,5.02,5.04,5.0,5.0,36400.0,4.5969,4.6152,4.5786,4.5786,36400.0
2005-04-22 13:30:00,5.01,5.03,5.01,5.03,21600.0,4.5878,4.6061,4.5878,4.6061,21600.0
2005-04-22 14:00:00,5.03,5.03,5.01,5.02,16800.0,4.6061,4.6061,4.5878,4.5969,16800.0
2005-04-22 14:30:00,5.01,5.02,5.0,5.02,45600.0,4.5878,4.5969,4.5786,4.5969,45600.0
2005-04-22 15:00:00,5.02,5.03,5.0,5.01,32800.0,4.5969,4.6061,4.5786,4.5878,32800.0
2005-04-22 15:30:00,5.01,5.01,4.99,4.99,32400.0,4.5878,4.5878,4.5694,4.5694,32400.0
2005-04-25 09:30:00,5.03,5.04,4.98,4.99,12800.0,4.6061,4.6152,4.5603,4.5694,12800.0
2005-04-25 10:00:00,4.98,4.98,4.95,4.98,2800.0,4.5603,4.5603,4.5328,4.5603,2800.0
2005-04-25 10:30:00,4.97,4.97,4.96,4.96,3200.0,4.5511,4.5511,4.542,4.542,3200.0
2005-04-25 11:00:00,4.97,4.98,4.96,4.97,10000.0,4.5511,4.5603,4.542,4.5511,10000.0
2005-04-25 11:30:00,4.97,4.97,4.97,4.97,4400.0,4.5511,4.5511,4.5511,4.5511,4400.0
2005-04-25 12:00:00,4.99,4.99,4.98,4.98,800.0,4.5694,4.5694,4.5603,4.5603,800.0
2005-04-25 12:30:00,4.99,4.99,4.99,4.99,1200.0,4.5694,4.5694,4.5694,4.5694,1200.0
2005-04-25 13:00:00,5.0,5.02,4.98,4.98,13200.0,4.5786,4.5969,4.5603,4.5603,13200.0
2005-04-25 13:30:00,4.99,5.0,4.98,4.98,9200.0,4.5694,4.5786,4.5603,4.5603,9200.0
2005-04-25 14:00:00,4.99,5.0,4.99,4.99,12400.0,4.5694,4.5786,4.5694,4.5694,12400.0
2005-04-25 14:30:00,4.99,5.0,4.98,4.99,11600.0,4.5694,4.5786,4.5603,4.5694,11600.0
2005-04-25 15:00:00,4.96,4.97,4.95,4.96,4000.0,4.542,4.5511,4.5328,4.542,4000.0
2005-04-25 15:30:00,4.97,4.97,4.96,4.96,3600.0,4.5511,4.5511,4.542,4.542,3600.0
2005-04-26 09:30:00,4.99,5.0,4.93,4.93,4000.0,4.5694,4.5786,4.5145,4.5145,4000.0
2005-04-26 10:00:00,4.93,4.93,4.91,4.92,7200.0,4.5145,4.5145,4.4962,4.5053,7200.0
2005-04-26 10:30:00,4.92,4.92,4.92,4.92,4400.0,4.5053,4.5053,4.5053,4.5053,4400.0
2005-04-26 11:00:00,4.9,4.9,4.88,4.88,2800.0,4.487,4.487,4.4687,4.4687,2800.0
2005-04-26 11:30:00,4.88,4.88,4.82,4.82,5200.0,4.4687,4.4687,4.4138,4.4138,5200.0
2005-04-26 12:00:00,4.82,4.82,4.8,4.81,5200.0,4.4138,4.4138,4.3955,4.4046,5200.0
2005-04-26 12:30:00,4.8,4.8,4.76,4.77,6000.0,4.3955,4.3955,4.3588,4.368,6000.0
2005-04-26 13:00:00,4.75,4.75,4.75,4.75,7200.0,4.3497,4.3497,4.3497,4.3497,7200.0
2005-04-26 13:30:00,4.76,4.8,4.76,4.8,9600.0,4.3588,4.3955,4.3588,4.3955,9600.0
2005-04-26 14:00:00,4.79,4.79,4.77,4.78,12000.0,4.3863,4.3863,4.368,4.3771,12000.0
2005-04-26 14:30:00,4.78,4.78,4.75,4.75,5200.0,4.3771,4.3771,4.3497,4.3497,5200.0
2005-04-26 15:00:00,4.75,4.78,4.75,4.77,7600.0,4.3497,4.3771,4.3497,4.368,7600.0
2005-04-26 15:30:00,4.77,4.79,4.75,4.79,19200.0,4.368,4.3863,4.3497,4.3863,19200.0
2005-04-27 09:30:00,4.73,4.86,4.73,4.84,12400.0,4.3314,4.4504,4.3314,4.4321,12400.0
2005-04-27 10:00:00,4.82,4.82,4.82,4.82,400.0,4.4138,4.4138,4.4138,4.4138,400.0
2005-04-27 10:30:00,4.84,4.84,4.83,4.84,2400.0,4.4321,4.4321,4.4229,4.4321,2400.0
2005-04-27 11:00:00,4.82,4.82,4.8,4.81,2400.0,4.4138,4.4138,4.3955,4.4046,2400.0
2005-04-27 11:30:00,4.81,4.81,4.81,4.81,0.0,4.4046,4.4046,4.4046,4.4046,0.0
2005-04-27 12:00:00,4.81,4.82,4.81,4.82,800.0,4.4046,4.4138,4.4046,4.4138,800.0
2005-04-27 12:30:00,4.85,4.85,4.84,4.84,6000.0,4.4412,4.4412,4.4321,4.4321,6000.0
2005-04-27 13:00:00,4.85,4.85,4.84,4.84,800.0,4.4412,4.4412,4.4321,4.4321,800.0
2005-04-27 13:30:00,4.84,4.88,4.84,4.88,11600.0,4.4321,4.4687,4.4321,4.4687,11600.0
2005-04-27 14:00:00,4.87,4.93,4.87,4.92,3200.0,4.4596,4.5145,4.4596,4.5053,3200.0
2005-04-27 14:30:00,4.89,4.9,4.88,4.9,2800.0,4.4779,4.487,4.4687,4.487,2800.0
2005-04-27 15:00:00,4.89,4.89,4.89,4.89,400.0,4.4779,4.4779,4.4779,4.4779,400.0
2005-04-27 15:30:00,4.88,4.88,4.84,4.84,3600.0,4.4687,4.4687,4.4321,4.4321,3600.0
2005-04-28 09:30:00,5.1,5.17,4.84,4.88,53600.0,4.6702,4.7343,4.4321,4.4687,53600.0
2005-04-28 10:00:00,4.95,4.95,4.86,4.93,32400.0,4.5328,4.5328,4.4504,4.5145,32400.0
2005-04-28 10:30:00,4.93,4.96,4.93,4.96,26400.0,4.5145,4.542,4.5145,4.542,26400.0
2005-04-28 11:00:00,4.96,5.05,4.96,5.0,66400.0,4.542,4.6244,4.542,4.5786,66400.0
2005-04-28 11:30:00,5.0,5.05,4.99,5.01,68400.0,4.5786,4.6244,4.5694,4.5878,68400.0
2005-04-28 12:00:00,5.01,5.01,4.99,4.99,28800.0,4.5878,4.5878,4.5694,4.5694,28800.0
2005-04-28 12:30:00,4.99,5.0,4.99,4.99,8800.0,4.5694,4.5786,4.5694,4.5694,8800.0
2005-04-28 13:00:00,4.99,5.0,4.99,4.99,14000.0,4.5694,4.5786,4.5694,4.5694,14000.0
2005-04-28 13:30:00,4.99,5.0,4.99,5.0,23200.0,4.5694,4.5786,4.5694,4.5786,23200.0
2005-04-28 14:00:00,5.0,5.02,4.99,4.99,79200.0,4.5786,4.5969,4.5694,4.5694,79200.0
2005-04-28 14:30:00,5.0,5.05,4.99,5.01,276400.0,4.5786,4.6244,4.5694,4.5878,276400.0
2005-04-28 15:00:00,5.01,5.04,5.0,5.02,106000.0,4.5878,4.6152,4.5786,4.5969,106000.0
2005-04-28 15:30:00,5.03,5.07,5.0,5.01,334400.0,4.6061,4.6427,4.5786,4.5878,334400.0
2005-04-29 09:30:00,5.0,5.06,5.0,5.0,28800.0,4.5786,4.6335,4.5786,4.5786,28800.0
2005-04-29 10:00:00,5.02,5.02,4.99,5.0,62400.0,4.5969,4.5969,4.5694,4.5786,62400.0
2005-04-29 10:30:00,5.0,5.01,5.0,5.0,59200.0,4.5786,4.5878,4.5786,4.5786,59200.0
2005-04-29 11:00:00,5.0,5.01,5.0,5.0,53600.0,4.5786,4.5878,4.5786,4.5786,53600.0
2005-04-29 11:30:00,5.0,5.02,5.0,5.01,46800.0,4.5786,4.5969,4.5786,4.5878,46800.0
2005-04-29 12:00:00,5.0,5.01,5.0,5.01,26800.0,4.5786,4.5878,4.5786,4.5878,26800.0
2005-04-29 12:30:00,5.01,5.01,5.01,5.01,14800.0,4.5878,4.5878,4.5878,4.5878,14800.0
2005-04-29 13:00:00,5.01,5.01,5.0,5.0,9200.0,4.5878,4.5878,4.5786,4.5786,9200.0
2005-04-29 13:30:00,5.01,5.01,5.0,5.0,44000.0,4.5878,4.5878,4.5786,4.5786,44000.0
2005-04-29 14:00:00,5.0,5.03,5.0,5.03,56800.0,4.5786,4.6061,4.5786,4.6061,56800.0
2005-04-29 14:30:00,5.02,5.03,5.02,5.02,40400.0,4.5969,4.6061,4.5969,4.5969,40400.0
2005-04-29 15:00:00,5.01,5.03,5.01,5.03,59200.0,4.5878,4.6061,4.5878,4.6061,59200.0
2005-04-29 15:30:00,5.04,5.05,5.03,5.03,72000.0,4.6152,4.6244,4.6061,4.6061,72000.0
2005-05-02 09:30:00,5.07,5.25,5.05,5.25,168800.0,4.6427,4.8075,4.6244,4.8075,168800.0
2005-05-02 10:00:00,5.24,5.35,5.09,5.17,138800.0,4.7984,4.8991,4.661,4.7343,138800.0
2005-05-02 10:30:00,5.19,5.4,5.19,5.4,94800.0,4.7526,4.9449,4.7526,4.9449,94800.0
2005-05-02 11:00:00,5.4,5.43,5.36,5.42,163600.0,4.9449,4.9724,4.9083,4.9632,163600.0
2005-05-02 11:30:00,5.42,5.49,5.41,5.48,103200.0,4.9632,5.0273,4.954,5.0181,103200.0
2005-05-02 12:00:00,5.48,5.51,5.43,5.5,388400.0,5.0181,5.0456,4.9724,5.0365,388400.0
2005-05-02 12:30:00,5.5,5.56,5.47,5.56,82400.0,5.0365,5.0914,5.009,5.0914,82400.0
2005-05-02 13:00:00,5.55,5.56,5.49,5.51,66400.0,5.0822,5.0914,5.0273,5.0456,66400.0
2005-05-02 13:30:00,5.51,5.54,5.48,5.53,100800.0,5.0456,5.0731,5.0181,5.0639,100800.0
2005-05-02 14:00:00,5.52,5.52,5.48,5.5,150800.0,5.0548,5.0548,5.0181,5.0365,150800.0
2005-05-02 14:30:00,5.5,5.55,5.48,5.52,177200.0,5.0365,5.0822,5.0181,5.0548,177200.0
2005-05-02 15:00:00,5.52,5.56,5.51,5.56,265600.0,5.0548,5.0914,5.0456,5.0914,265600.0
2005-05-02 15:30:00,5.56,5.83,5.56,5.77,499600.0,5.0914,5.3386,5.0914,5.2837,499600.0
2005-05-03 09:30:00,5.78,5.78,5.6,5.75,119600.0,5.2929,5.2929,5.128,5.2654,119600.0
2005-05-03 10:00:00,5.74,5.75,5.7,5.7,84000.0,5.2562,5.2654,5.2196,5.2196,84000.0
2005-05-03 10:30:00,5.71,5.71,5.68,5.68,127200.0,5.2288,5.2288,5.2013,5.2013,127200.0
2005-05-03 11:00:00,5.69,5.75,5.68,5.72,94800.0,5.2104,5.2654,5.2013,5.2379,94800.0
2005-05-03 11:30:00,5.72,5.74,5.7,5.7,25200.0,5.2379,5.2562,5.2196,5.2196,25200.0
2005-05-03 12:00:00,5.7,5.71,5.69,5.69,46000.0,5.2196,5.2288,5.2104,5.2104,46000.0
2005-05-03 12:30:00,5.69,5.72,5.69,5.7,53600.0,5.2104,5.2379,5.2104,5.2196,53600.0
2005-05-03 13:00:00,5.7,5.75,5.69,5.75,67600.0,5.2196,5.2654,5.2104,5.2654,67600.0
2005-05-03 13:30:00,5.75,5.8,5.71,5.74,79200.0,5.2654,5.3112,5.2288,5.2562,79200.0
2005-05-03 14:00:00,5.72,5.73,5.7,5.7,143200.0,5.2379,5.2471,5.2196,5.2196,143200.0
2005-05-03 14:30:00,5.7,5.74,5.7,5.71,40400.0,5.2196,5.2562,5.2196,5.2288,40400.0
2005-05-03 15:00:00,5.72,5.75,5.7,5.75,37200.0,5.2379,5.2654,5.2196,5.2654,37200.0
2005-05-03 15:30:00,5.74,5.79,5.73,5.76,118000.0,5.2562,5.302,5.2471,5.2745,118000.0
2005-05-04 09:30:00,5.73,5.85,5.73,5.81,148000.0,5.2471,5.357,5.2471,5.3203,148000.0
2005-05-04 10:00:00,5.82,5.83,5.76,5.78,38400.0,5.3295,5.3386,5.2745,5.2929,38400.0
2005-05-04 10:30:00,5.78,5.79,5.75,5.76,18000.0,5.2929,5.302,5.2654,5.2745,18000.0
2005-05-04 11:00:00,5.77,5.81,5.77,5.81,44400.0,5.2837,5.3203,5.2837,5.3203,44400.0
2005-05-04 11:30:00,5.81,5.81,5.81,5.81,9600.0,5.3203,5.3203,5.3203,5.3203,9600.0
2005-05-04 12:00:00,5.81,5.81,5.79,5.8,12400.0,5.3203,5.3203,5.302,5.3112,12400.0
2005-05-04 12:30:00,5.81,5.81,5.8,5.81,8000.0,5.3203,5.3203,5.3112,5.3203,8000.0
2005-05-04 13:00:00,5.81,5.81,5.81,5.81,23600.0,5.3203,5.3203,5.3203,5.3203,23600.0
2005-05-04 13:30:00,5.81,5.83,5.81,5.83,50400.0,5.3203,5.3386,5.3203,5.3386,50400.0
2005-05-04 14:00:00,5.83,5.85,5.83,5.83,7600.0,5.3386,5.357,5.3386,5.3386,7600.0
2005-05-04 14:30:00,5.83,5.85,5.83,5.85,20000.0,5.3386,5.357,5.3386,5.357,20000.0
2005-05-04 15:00:00,5.85,5.88,5.85,5.86,29600.0,5.357,5.3844,5.357,5.3661,29600.0
2005-05-04 15:30:00,5.87,5.88,5.85,5.86,35600.0,5.3753,5.3844,5.357,5.3661,35600.0
2005-05-05 09:30:00,5.81,5.89,5.75,5.87,88400.0,5.3203,5.3936,5.2654,5.3753,88400.0
2005-05-05 10:00:00,5.88,5.88,5.84,5.85,31200.0,5.3844,5.3844,5.3478,5.357,31200.0
2005-05-05 10:30:00,5.84,5.85,5.82,5.84,18000.0,5.3478,5.357,5.3295,5.3478,18000.0
2005-05-05 11:00:00,5.82,5.83,5.69,5.78,340800.0,5.3295,5.3386,5.2104,5.2929,340800.0
2005-05-05 11:30:00,5.8,5.86,5.8,5.82,20000.0,5.3112,5.3661,5.3112,5.3295,20000.0
2005-05-05 12:00:00,5.81,5.81,5.76,5.81,24400.0,5.3203,5.3203,5.2745,5.3203,24400.0
2005-05-05 12:30:00,5.8,5.8,5.76,5.76,29600.0,5.3112,5.3112,5.2745,5.2745,29600.0
2005-05-05 13:00:00,5.77,5.77,5.56,5.61,34400.0,5.2837,5.2837,5.0914,5.1372,34400.0
2005-05-05 13:30:00,5.61,5.64,5.59,5.59,24400.0,5.1372,5.1647,5.1189,5.1189,24400.0
2005-05-05 14:00:00,5.6,5.62,5.55,5.61,44400.0,5.128,5.1463,5.0822,5.1372,44400.0
2005-05-05 14:30:00,5.58,5.58,5.48,5.48,25200.0,5.1097,5.1097,5.0181,5.0181,25200.0
2005-05-05 15:00:00,5.47,5.49,5.45,5.47,34400.0,5.009,5.0273,4.9907,5.009,34400.0
2005-05-05 15:30:00,5.48,5.49,5.45,5.46,121600.0,5.0181,5.0273,4.9907,4.9998,121600.0
2005-05-06 09:30:00,5.55,5.55,5.39,5.4,82000.0,5.0822,5.0822,4.9357,4.9449,82000.0
2005-05-06 10:00:00,5.4,5.51,5.4,5.5,50800.0,4.9449,5.0456,4.9449,5.0365,50800.0
2005-05-06 10:30:00,5.5,5.5,5.49,5.5,10400.0,5.0365,5.0365,5.0273,5.0365,10400.0
2005-05-06 11:00:00,5.5,5.5,5.49,5.5,57200.0,5.0365,5.0365,5.0273,5.0365,57200.0
2005-05-06 11:30:00,5.49,5.5,5.46,5.49,21200.0,5.0273,5.0365,4.9998,5.0273,21200.0
2005-05-06 12:00:00,5.48,5.5,5.48,5.49,8800.0,5.0181,5.0365,5.0181,5.0273,8800.0
2005-05-06 12:30:00,5.5,5.5,5.47,5.48,3200.0,5.0365,5.0365,5.009,5.0181,3200.0
2005-05-06 13:00:00,5.48,5.5,5.48,5.49,13600.0,5.0181,5.0365,5.0181,5.0273,13600.0
2005-05-06 13:30:00,5.5,5.5,5.5,5.5,12400.0,5.0365,5.0365,5.0365,5.0365,12400.0
2005-05-06 14:00:00,5.5,5.5,5.49,5.5,32400.0,5.0365,5.0365,5.0273,5.0365,32400.0
2005-05-06 14:30:00,5.49,5.5,5.49,5.5,29600.0,5.0273,5.0365,5.0273,5.0365,29600.0
2005-05-06 15:00:00,5.5,5.5,5.49,5.5,16400.0,5.0365,5.0365,5.0273,5.0365,16400.0
2005-05-06 15:30:00,5.5,5.5,5.48,5.5,27600.0,5.0365,5.0365,5.0181,5.0365,27600.0
2005-05-09 09:30:00,5.54,5.54,5.44,5.47,52800.0,5.0731,5.0731,4.9815,5.009,52800.0
2005-05-09 10:00:00,5.47,5.47,5.44,5.47,10800.0,5.009,5.009,4.9815,5.009,10800.0
2005-05-09 10:30:00,5.47,5.5,5.47,5.5,50400.0,5.009,5.0365,5.009,5.0365,50400.0
2005-05-09 11:00:00,5.5,5.53,5.5,5.51,35600.0,5.0365,5.0639,5.0365,5.0456,35600.0
2005-05-09 11:30:00,5.51,5.53,5.51,5.52,26800.0,5.0456,5.0639,5.0456,5.0548,26800.0
2005-05-09 12:00:00,5.51,5.52,5.45,5.5,19600.0,5.0456,5.0548,4.9907,5.0365,19600.0
2005-05-09 12:30:00,5.5,5.51,5.5,5.5,3600.0,5.0365,5.0456,5.0365,5.0365,3600.0
2005-05-09 13:00:00,5.5,5.5,5.5,5.5,1600.0,5.0365,5.0365,5.0365,5.0365,1600.0
2005-05-09 13:30:00,5.5,5.51,5.5,5.5,37200.0,5.0365,5.0456,5.0365,5.0365,37200.0
2005-05-09 14:00:00,5.5,5.51,5.44,5.51,105600.0,5.0365,5.0456,4.9815,5.0456,105600.0
2005-05-09 14:30:00,5.5,5.6,5.5,5.56,137200.0,5.0365,5.128,5.0365,5.0914,137200.0
2005-05-09 15:00:00,5.56,5.57,5.51,5.55,68400.0,5.0914,5.1006,5.0456,5.0822,68400.0
2005-05-09 15:30:00,5.56,5.61,5.56,5.6,108400.0,5.0914,5.1372,5.0914,5.128,108400.0
2005-05-10 09:30:00,5.59,5.62,5.52,5.56,32800.0,5.1189,5.1463,5.0548,5.0914,32800.0
2005-05-10 10:00:00,5.57,5.57,5.52,5.53,10000.0,5.1006,5.1006,5.0548,5.0639,10000.0
2005-05-10 10:30:00,5.55,5.6,5.54,5.6,19200.0,5.0822,5.128,5.0731,5.128,19200.0
2005-05-10 11:00:00,5.58,5.74,5.58,5.68,118000.0,5.1097,5.2562,5.1097,5.2013,118000.0
2005-05-10 11:30:00,5.67,5.68,5.58,5.59,76400.0,5.1921,5.2013,5.1097,5.1189,76400.0
2005-05-10 12:00:00,5.59,5.62,5.58,5.62,16000.0,5.1189,5.1463,5.1097,5.1463,16000.0
2005-05-10 12:30:00,5.64,5.68,5.61,5.64,20800.0,5.1647,5.2013,5.1372,5.1647,20800.0
2005-05-10 13:00:00,5.64,5.65,5.63,5.65,19600.0,5.1647,5.1738,5.1555,5.1738,19600.0
2005-05-10 13:30:00,5.65,5.65,5.65,5.65,2400.0,5.1738,5.1738,5.1738,5.1738,2400.0
2005-05-10 14:00:00,5.64,5.67,5.62,5.65,128400.0,5.1647,5.1921,5.1463,5.1738,128400.0
2005-05-10 14:30:00,5.64,5.66,5.64,5.65,20000.0,5.1647,5.183,5.1647,5.1738,20000.0
2005-05-10 15:00:00,5.65,5.71,5.64,5.71,63200.0,5.1738,5.2288,5.1647,5.2288,63200.0
2005-05-10 15:30:00,5.7,5.72,5.64,5.69,25600.0,5.2196,5.2379,5.1647,5.2104,25600.0
2005-05-11 09:30:00,5.71,5.71,5.68,5.68,6800.0,5.2288,5.2288,5.2013,5.2013,6800.0
2005-05-11 10:00:00,5.68,5.68,5.65,5.65,18000.0,5.2013,5.2013,5.1738,5.1738,18000.0
2005-05-11 10:30:00,5.66,5.67,5.43,5.49,26400.0,5.183,5.1921,4.9724,5.0273,26400.0
2005-05-11 11:00:00,5.49,5.56,5.49,5.56,19200.0,5.0273,5.0914,5.0273,5.0914,19200.0
2005-05-11 11:30:00,5.54,5.55,5.54,5.54,5600.0,5.0731,5.0822,5.0731,5.0731,5600.0
2005-05-11 12:00:00,5.54,5.54,5.44,5.49,17600.0,5.0731,5.0731,4.9815,5.0273,17600.0
2005-05-11 12:30:00,5.52,5.53,5.52,5.53,4400.0,5.0548,5.0639,5.0548,5.0639,4400.0
2005-05-11 13:00:00,5.56,5.61,5.56,5.57,10000.0,5.0914,5.1372,5.0914,5.1006,10000.0
2005-05-11 13:30:00,5.57,5.57,5.55,5.55,7600.0,5.1006,5.1006,5.0822,5.0822,7600.0
2005-05-11 14:00:00,5.58,5.58,5.58,5.58,400.0,5.1097,5.1097,5.1097,5.1097,400.0
2005-05-11 14:30:00,5.59,5.65,5.59,5.64,19600.0,5.1189,5.1738,5.1189,5.1647,19600.0
2005-05-11 15:00:00,5.65,5.65,5.61,5.64,60800.0,5.1738,5.1738,5.1372,5.1647,60800.0
2005-05-11 15:30:00,5.65,5.65,5.6,5.62,57600.0,5.1738,5.1738,5.128,5.1463,57600.0
2005-05-12 09:30:00,5.71,5.71,5.63,5.66,37200.0,5.2288,5.2288,5.1555,5.183,37200.0
2005-05-12 10:00:00,5.66,5.75,5.65,5.74,22000.0,5.183,5.2654,5.1738,5.2562,22000.0
2005-05-12 10:30:00,5.73,5.74,5.71,5.71,28400.0,5.2471,5.2562,5.2288,5.2288,28400.0
2005-05-12 11:00:00,5.71,5.71,5.7,5.71,8800.0,5.2288,5.2288,5.2196,5.2288,8800.0
2005-05-12 11:30:00,5.71,5.75,5.69,5.73,55200.0,5.2288,5.2654,5.2104,5.2471,55200.0
2005-05-12 12:00:00,5.74,5.75,5.73,5.75,23200.0,5.2562,5.2654,5.2471,5.2654,23200.0
2005-05-12 12:30:00,5.75,5.75,5.71,5.72,22400.0,5.2654,5.2654,5.2288,5.2379,22400.0
2005-05-12 13:00:00,5.72,5.72,5.71,5.71,7200.0,5.2379,5.2379,5.2288,5.2288,7200.0
2005-05-12 13:30:00,5.71,5.72,5.64,5.64,26400.0,5.2288,5.2379,5.1647,5.1647,26400.0
2005-05-12 14:00:00,5.64,5.69,5.64,5.69,24800.0,5.1647,5.2104,5.1647,5.2104,24800.0
2005-05-12 14:30:00,5.67,5.74,5.67,5.74,17200.0,5.1921,5.2562,5.1921,5.2562,17200.0
2005-05-12 15:00:00,5.74,5.74,5.68,5.68,18800.0,5.2562,5.2562,5.2013,5.2013,18800.0
2005-05-12 15:30:00,5.69,5.71,5.67,5.69,34000.0,5.2104,5.2288,5.1921,5.2104,34000.0
2005-05-13 09:30:00,5.72,5.72,5.59,5.65,14400.0,5.2379,5.2379,5.1189,5.1738,14400.0
2005-05-13 10:00:00,5.61,5.7,5.61,5.69,11600.0,5.1372,5.2196,5.1372,5.2104,11600.0
2005-05-13 10:30:00,5.7,5.7,5.67,5.7,22400.0,5.2196,5.2196,5.1921,5.2196,22400.0
2005-05-13 11:00:00,5.7,5.75,5.7,5.71,22800.0,5.2196,5.2654,5.2196,5.2288,22800.0
2005-05-13 11:30:00,5.73,5.73,5.71,5.73,7200.0,5.2471,5.2471,5.2288,5.2471,7200.0
2005-05-13 12:00:00,5.73,5.73,5.72,5.72,6000.0,5.2471,5.2471,5.2379,5.2379,6000.0
2005-05-13 12:30:00,5.7,5.72,5.7,5.72,6400.0,5.2196,5.2379,5.2196,5.2379,6400.0
2005-05-13 13:00:00,5.72,5.72,5.7,5.7,4400.0,5.2379,5.2379,5.2196,5.2196,4400.0
2005-05-13 13:30:00,5.68,5.68,5.66,5.66,5200.0,5.2013,5.2013,5.183,5.183,5200.0
2005-05-13 14:00:00,5.63,5.64,5.53,5.55,12000.0,5.1555,5.1647,5.0639,5.0822,12000.0
2005-05-13 14:30:00,5.54,5.54,5.45,5.51,42800.0,5.0731,5.0731,4.9907,5.0456,42800.0
2005-05-13 15:00:00,5.5,5.61,5.48,5.6,10000.0,5.0365,5.1372,5.0181,5.128,10000.0
2005-05-13 15:30:00,5.6,5.6,5.54,5.59,11200.0,5.128,5.128,5.0731,5.1189,11200.0
2005-05-16 09:30:00,5.52,5.67,5.52,5.67,18400.0,5.0548,5.1921,5.0548,5.1921,18400.0
2005-05-16 10:00:00,5.65,5.69,5.59,5.59,20400.0,5.1738,5.2104,5.1189,5.1189,20400.0
2005-05-16 10:30:00,5.59,5.64,5.58,5.64,12000.0,5.1189,5.1647,5.1097,5.1647,12000.0
2005-05-16 11:00:00,5.62,5.64,5.62,5.64,7600.0,5.1463,5.1647,5.1463,5.1647,7600.0
2005-05-16 11:30:00,5.65,5.68,5.65,5.66,10000.0,5.1738,5.2013,5.1738,5.183,10000.0
2005-05-16 12:00:00,5.67,5.69,5.67,5.69,4400.0,5.1921,5.2104,5.1921,5.2104,4400.0
2005-05-16 12:30:00,5.69,5.7,5.69,5.7,3200.0,5.2104,5.2196,5.2104,5.2196,3200.0
2005-05-16 13:00:00,5.71,5.71,5.71,5.71,9200.0,5.2288,5.2288,5.2288,5.2288,9200.0
2005-05-16 13:30:00,5.71,5.71,5.71,5.71,6800.0,5.2288,5.2288,5.2288,5.2288,6800.0
2005-05-16 14:00:00,5.71,5.71,5.67,5.7,15600.0,5.2288,5.2288,5.1921,5.2196,15600.0
2005-05-16 14:30:00,5.69,5.71,5.69,5.71,7200.0,5.2104,5.2288,5.2104,5.2288,7200.0
2005-05-16 15:00:00,5.7,5.7,5.66,5.68,40800.0,5.2196,5.2196,5.183,5.2013,40800.0
2005-05-16 15:30:00,5.68,5.68,5.64,5.65,67200.0,5.2013,5.2013,5.1647,5.1738,67200.0
2005-05-17 09:30:00,5.68,5.69,5.66,5.67,10000.0,5.2013,5.2104,5.183,5.1921,10000.0
2005-05-17 10:00:00,5.6,5.6,5.57,5.57,800.0,5.128,5.128,5.1006,5.1006,800.0
2005-05-17 10:30:00,5.58,5.58,5.55,5.56,10400.0,5.1097,5.1097,5.0822,5.0914,10400.0
2005-05-17 11:00:00,5.56,5.6,5.56,5.6,17600.0,5.0914,5.128,5.0914,5.128,17600.0
2005-05-17 11:30:00,5.61,5.63,5.59,5.59,24000.0,5.1372,5.1555,5.1189,5.1189,24000.0
2005-05-17 12:00:00,5.59,5.59,5.55,5.55,6000.0,5.1189,5.1189,5.0822,5.0822,6000.0
2005-05-17 12:30:00,5.55,5.56,5.54,5.56,12000.0,5.0822,5.0914,5.0731,5.0914,12000.0
2005-05-17 13:00:00,5.56,5.57,5.56,5.57,3600.0,5.0914,5.1006,5.0914,5.1006,3600.0
2005-05-17 13:30:00,5.57,5.62,5.57,5.6,43600.0,5.1006,5.1463,5.1006,5.128,43600.0
2005-05-17 14:00:00,5.6,5.62,5.6,5.62,21200.0,5.128,5.1463,5.128,5.1463,21200.0
2005-05-17 14:30:00,5.63,5.64,5.62,5.62,41600.0,5.1555,5.1647,5.1463,5.1463,41600.0
2005-05-17 15:00:00,5.63,5.68,5.62,5.65,47200.0,5.1555,5.2013,5.1463,5.1738,47200.0
2005-05-17 15:30:00,5.65,5.68,5.63,5.65,122000.0,5.1738,5.2013,5.1555,5.1738,122000.0
2005-05-18 09:30:00,5.67,5.71,5.65,5.71,20000.0,5.1921,5.2288,5.1738,5.2288,20000.0
2005-05-18 10:00:00,5.71,5.75,5.71,5.75,103600.0,5.2288,5.2654,5.2288,5.2654,103600.0
2005-05-18 10:30:00,5.75,5.78,5.72,5.73,112000.0,5.2654,5.2929,5.2379,5.2471,112000.0
2005-05-18 11:00:00,5.72,5.75,5.72,5.75,4800.0,5.2379,5.2654,5.2379,5.2654,4800.0
2005-05-18 11:30:00,5.75,5.88,5.75,5.83,98000.0,5.2654,5.3844,5.2654,5.3386,98000.0
2005-05-18 12:00:00,5.83,5.88,5.83,5.87,60400.0,5.3386,5.3844,5.3386,5.3753,60400.0
2005-05-18 12:30:00,5.87,5.88,5.85,5.87,94000.0,5.3753,5.3844,5.357,5.3753,94000.0
2005-05-18 13:00:00,5.87,5.87,5.85,5.86,22400.0,5.3753,5.3753,5.357,5.3661,22400.0
2005-05-18 13:30:00,5.86,5.86,5.8,5.82,56400.0,5.3661,5.3661,5.3112,5.3295,56400.0
2005-05-18 14:00:00,5.8,5.86,5.8,5.82,38000.0,5.3112,5.3661,5.3112,5.3295,38000.0
2005-05-18 14:30:00,5.82,5.83,5.8,5.83,28800.0,5.3295,5.3386,5.3112,5.3386,28800.0
2005-05-18 15:00:00,5.81,5.82,5.8,5.81,14800.0,5.3203,5.3295,5.3112,5.3203,14800.0
2005-05-18 15:30:00,5.8,5.83,5.74,5.77,126400.0,5.3112,5.3386,5.2562,5.2837,126400.0
2005-05-19 09:30:00,5.79,5.79,5.58,5.71,46000.0,5.302,5.302,5.1097,5.2288,46000.0
2005-05-19 10:00:00,5.73,5.76,5.66,5.75,33600.0,5.2471,5.2745,5.183,5.2654,33600.0
2005-05-19 10:30:00,5.75,5.76,5.75,5.76,7200.0,5.2654,5.2745,5.2654,5.2745,7200.0
2005-05-19 11:00:00,5.75,5.76,5.74,5.75,16800.0,5.2654,5.2745,5.2562,5.2654,16800.0
2005-05-19 11:30:00,5.75,5.77,5.74,5.75,38000.0,5.2654,5.2837,5.2562,5.2654,38000.0
2005-05-19 12:00:00,5.75,5.75,5.73,5.75,25600.0,5.2654,5.2654,5.2471,5.2654,25600.0
2005-05-19 12:30:00,5.73,5.75,5.73,5.75,33600.0,5.2471,5.2654,5.2471,5.2654,33600.0
2005-05-19 13:00:00,5.76,5.76,5.73,5.73,67600.0,5.2745,5.2745,5.2471,5.2471,67600.0
2005-05-19 13:30:00,5.73,5.74,5.73,5.73,16400.0,5.2471,5.2562,5.2471,5.2471,16400.0
2005-05-19 14:00:00,5.73,5.74,5.73,5.74,10800.0,5.2471,5.2562,5.2471,5.2562,10800.0
2005-05-19 14:30:00,5.73,5.74,5.73,5.74,17200.0,5.2471,5.2562,5.2471,5.2562,17200.0
2005-05-19 15:00:00,5.74,5.75,5.74,5.75,37200.0,5.2562,5.2654,5.2562,5.2654,37200.0
2005-05-19 15:30:00,5.75,5.76,5.75,5.75,104800.0,5.2654,5.2745,5.2654,5.2654,104800.0
2005-05-20 09:30:00,5.73,5.76,5.72,5.76,58400.0,5.2471,5.2745,5.2379,5.2745,58400.0
2005-05-20 10:00:00,5.76,5.76,5.74,5.75,123200.0,5.2745,5.2745,5.2562,5.2654,123200.0
2005-05-20 10:30:00,5.75,5.76,5.75,5.75,47600.0,5.2654,5.2745,5.2654,5.2654,47600.0
2005-05-20 11:00:00,5.76,5.79,5.76,5.76,64000.0,5.2745,5.302,5.2745,5.2745,64000.0
2005-05-20 11:30:00,5.76,5.83,5.76,5.78,32000.0,5.2745,5.3386,5.2745,5.2929,32000.0
2005-05-20 12:00:00,5.78,5.78,5.75,5.78,41600.0,5.2929,5.2929,5.2654,5.2929,41600.0
2005-05-20 12:30:00,5.78,5.78,5.75,5.75,21200.0,5.2929,5.2929,5.2654,5.2654,21200.0
2005-05-20 13:00:00,5.76,5.76,5.75,5.75,12000.0,5.2745,5.2745,5.2654,5.2654,12000.0
2005-05-20 13:30:00,5.76,5.76,5.75,5.75,41200.0,5.2745,5.2745,5.2654,5.2654,41200.0
2005-05-20 14:00:00,5.76,5.79,5.75,5.77,23600.0,5.2745,5.302,5.2654,5.2837,23600.0
2005-05-20 14:30:00,5.77,5.8,5.76,5.8,23200.0,5.2837,5.3112,5.2745,5.3112,23200.0
2005-05-20 15:00:00,5.79,5.81,5.79,5.81,23600.0,5.302,5.3203,5.302,5.3203,23600.0
2005-05-20 15:30:00,5.81,5.96,5.81,5.95,308800.0,5.3203,5.4577,5.3203,5.4485,308800.0
2005-05-23 09:30:00,6.0,6.1,5.92,6.06,238800.0,5.4943,5.5859,5.4211,5.5493,238800.0
2005-05-23 10:00:00,6.08,6.22,6.06,6.19,180800.0,5.5676,5.6958,5.5493,5.6683,180800.0
2005-05-23 10:30:00,6.19,6.25,6.18,6.24,117600.0,5.6683,5.7232,5.6591,5.7141,117600.0
2005-05-23 11:00:00,6.23,6.23,6.14,6.14,94800.0,5.7049,5.7049,5.6225,5.6225,94800.0
2005-05-23 11:30:00,6.16,6.17,6.13,6.15,71200.0,5.6408,5.65,5.6134,5.6317,71200.0
2005-05-23 12:00:00,6.17,6.17,6.13,6.14,130800.0,5.65,5.65,5.6134,5.6225,130800.0
2005-05-23 12:30:00,6.15,6.15,6.1,6.12,100000.0,5.6317,5.6317,5.5859,5.6042,100000.0
2005-05-23 13:00:00,6.12,6.14,6.12,6.14,62400.0,5.6042,5.6225,5.6042,5.6225,62400.0
2005-05-23 13:30:00,6.15,6.16,6.13,6.16,45600.0,5.6317,5.6408,5.6134,5.6408,45600.0
2005-05-23 14:00:00,6.16,6.16,6.15,6.16,75200.0,5.6408,5.6408,5.6317,5.6408,75200.0
2005-05-23 14:30:00,6.16,6.16,6.15,6.16,28000.0,5.6408,5.6408,5.6317,5.6408,28000.0
2005-05-23 15:00:00,6.16,6.16,6.15,6.15,68800.0,5.6408,5.6408,5.6317,5.6317,68800.0
2005-05-23 15:30:00,6.14,6.16,6.13,6.16,114000.0,5.6225,5.6408,5.6134,5.6408,114000.0
2005-05-24 09:30:00,6.2,6.2,5.98,6.05,223200.0,5.6775,5.6775,5.476,5.5401,223200.0
2005-05-24 10:00:00,6.05,6.11,6.01,6.1,192000.0,5.5401,5.595,5.5035,5.5859,192000.0
2005-05-24 10:30:00,6.09,6.1,6.05,6.1,42800.0,5.5767,5.5859,5.5401,5.5859,42800.0
2005-05-24 11:00:00,6.1,6.1,6.05,6.06,35200.0,5.5859,5.5859,5.5401,5.5493,35200.0
2005-05-24 11:30:00,6.06,6.06,5.99,6.01,68400.0,5.5493,5.5493,5.4852,5.5035,68400.0
2005-05-24 12:00:00,6.01,6.01,5.99,5.99,34400.0,5.5035,5.5035,5.4852,5.4852,34400.0
2005-05-24 12:30:00,6.0,6.0,5.99,6.0,12000.0,5.4943,5.4943,5.4852,5.4943,12000.0
2005-05-24 13:00:00,6.0,6.0,6.0,6.0,113600.0,5.4943,5.4943,5.4943,5.4943,113600.0
2005-05-24 13:30:00,6.0,6.0,6.0,6.0,195200.0,5.4943,5.4943,5.4943,5.4943,195200.0
2005-05-24 14:00:00,6.0,6.01,6.0,6.01,164000.0,5.4943,5.5035,5.4943,5.5035,164000.0
2005-05-24 14:30:00,6.0,6.01,5.99,6.0,60800.0,5.4943,5.5035,5.4852,5.4943,60800.0
2005-05-24 15:00:00,6.0,6.0,5.99,6.0,82800.0,5.4943,5.4943,5.4852,5.4943,82800.0
2005-05-24 15:30:00,6.0,6.0,5.98,5.99,182400.0,5.4943,5.4943,5.476,5.4852,182400.0
2005-05-25 09:30:00,6.01,6.01,5.95,5.97,61600.0,5.5035,5.5035,5.4485,5.4668,61600.0
2005-05-25 10:00:00,5.97,5.98,5.96,5.96,33600.0,5.4668,5.476,5.4577,5.4577,33600.0
2005-05-25 10:30:00,5.96,5.97,5.95,5.97,34800.0,5.4577,5.4668,5.4485,5.4668,34800.0
2005-05-25 11:00:00,5.96,5.97,5.95,5.97,5200.0,5.4577,5.4668,5.4485,5.4668,5200.0
2005-05-25 11:30:00,5.97,5.99,5.96,5.98,29600.0,5.4668,5.4852,5.4577,5.476,29600.0
2005-05-25 12:00:00,5.98,5.98,5.97,5.97,25600.0,5.476,5.476,5.4668,5.4668,25600.0
2005-05-25 12:30:00,5.98,5.98,5.97,5.97,12000.0,5.476,5.476,5.4668,5.4668,12000.0
2005-05-25 13:00:00,5.98,5.99,5.97,5.98,14000.0,5.476,5.4852,5.4668,5.476,14000.0
2005-05-25 13:30:00,5.98,5.99,5.98,5.99,2400.0,5.476,5.4852,5.476,5.4852,2400.0
2005-05-25 14:00:00,5.98,6.0,5.98,6.0,16000.0,5.476,5.4943,5.476,5.4943,16000.0
2005-05-25 14:30:00,6.0,6.08,6.0,6.02,59600.0,5.4943,5.5676,5.4943,5.5126,59600.0
2005-05-25 15:00:00,6.02,6.02,5.98,6.01,25600.0,5.5126,5.5126,5.476,5.5035,25600.0
2005-05-25 15:30:00,6.02,6.04,5.99,6.01,126400.0,5.5126,5.5309,5.4852,5.5035,126400.0
2005-05-26 09:30:00,6.02,6.11,6.02,6.11,13600.0,5.5126,5.595,5.5126,5.595,13600.0
2005-05-26 10:00:00,6.09,6.13,6.09,6.12,33600.0,5.5767,5.6134,5.5767,5.6042,33600.0
2005-05-26 10:30:00,6.12,6.15,6.12,6.14,245200.0,5.6042,5.6317,5.6042,5.6225,245200.0
2005-05-26 11:00:00,6.14,6.15,6.14,6.15,14400.0,5.6225,5.6317,5.6225,5.6317,14400.0
2005-05-26 11:30:00,6.15,6.16,6.14,6.16,29200.0,5.6317,5.6408,5.6225,5.6408,29200.0
2005-05-26 12:00:00,6.16,6.25,6.16,6.25,128400.0,5.6408,5.7232,5.6408,5.7232,128400.0
2005-05-26 12:30:00,6.24,6.24,6.2,6.23,26800.0,5.7141,5.7141,5.6775,5.7049,26800.0
2005-05-26 13:00:00,6.23,6.34,6.22,6.3,125600.0,5.7049,5.8057,5.6958,5.769,125600.0
2005-05-26 13:30:00,6.29,6.35,6.29,6.31,108400.0,5.7599,5.8148,5.7599,5.7782,108400.0
2005-05-26 14:00:00,6.3,6.33,6.29,6.32,53600.0,5.769,5.7965,5.7599,5.7873,53600.0
2005-05-26 14:30:00,6.31,6.33,6.29,6.29,72400.0,5.7782,5.7965,5.7599,5.7599,72400.0
2005-05-26 15:00:00,6.31,6.33,6.3,6.32,50000.0,5.7782,5.7965,5.769,5.7873,50000.0
2005-05-26 15:30:00,6.31,6.36,6.31,6.34,164800.0,5.7782,5.824,5.7782,5.8057,164800.0
2005-05-27 09:30:00,6.38,6.38,6.29,6.35,135600.0,5.8423,5.8423,5.7599,5.8148,135600.0
2005-05-27 10:00:00,6.34,6.34,6.27,6.29,50800.0,5.8057,5.8057,5.7416,5.7599,50800.0
2005-05-27 10:30:00,6.28,6.29,6.28,6.28,48000.0,5.7507,5.7599,5.7507,5.7507,48000.0
2005-05-27 11:00:00,6.3,6.31,6.28,6.3,13600.0,5.769,5.7782,5.7507,5.769,13600.0
2005-05-27 11:30:00,6.31,6.31,6.28,6.28,64800.0,5.7782,5.7782,5.7507,5.7507,64800.0
2005-05-27 12:00:00,6.31,6.31,6.25,6.25,32800.0,5.7782,5.7782,5.7232,5.7232,32800.0
2005-05-27 12:30:00,6.24,6.25,6.22,6.22,19600.0,5.7141,5.7232,5.6958,5.6958,19600.0
2005-05-27 13:00:00,6.22,6.25,6.22,6.25,10800.0,5.6958,5.7232,5.6958,5.7232,10800.0
2005-05-27 13:30:00,6.25,6.25,6.24,6.25,106000.0,5.7232,5.7232,5.7141,5.7232,106000.0
2005-05-27 14:00:00,6.25,6.25,6.2,6.22,41600.0,5.7232,5.7232,5.6775,5.6958,41600.0
2005-05-27 14:30:00,6.21,6.22,6.2,6.21,21600.0,5.6866,5.6958,5.6775,5.6866,21600.0
2005-05-27 15:00:00,6.21,6.24,6.21,6.21,16000.0,5.6866,5.7141,5.6866,5.6866,16000.0
2005-05-27 15:30:00,6.22,6.25,6.21,6.25,32000.0,5.6958,5.7232,5.6866,5.7232,32000.0
2005-05-31 09:30:00,6.21,6.29,6.12,6.2,108000.0,5.6866,5.7599,5.6042,5.6775,108000.0
2005-05-31 10:00:00,6.22,6.29,6.22,6.25,14400.0,5.6958,5.7599,5.6958,5.7232,14400.0
2005-05-31 10:30:00,6.27,6.27,6.22,6.22,14800.0,5.7416,5.7416,5.6958,5.6958,14800.0
2005-05-31 11:00:00,6.21,6.23,6.16,6.17,46000.0,5.6866,5.7049,5.6408,5.65,46000.0
2005-05-31 11:30:00,6.18,6.18,6.13,6.15,63600.0,5.6591,5.6591,5.6134,5.6317,63600.0
2005-05-31 12:00:00,6.14,6.19,6.14,6.19,7600.0,5.6225,5.6683,5.6225,5.6683,7600.0
2005-05-31 12:30:00,6.2,6.2,6.18,6.18,2800.0,5.6775,5.6775,5.6591,5.6591,2800.0
2005-05-31 13:00:00,6.18,6.2,6.18,6.2,14800.0,5.6591,5.6775,5.6591,5.6775,14800.0
2005-05-31 13:30:00,6.21,6.24,6.21,6.22,13600.0,5.6866,5.7141,5.6866,5.6958,13600.0
2005-05-31 14:00:00,6.23,6.23,6.21,6.23,12000.0,5.7049,5.7049,5.6866,5.7049,12000.0
2005-05-31 14:30:00,6.24,6.25,6.21,6.21,32400.0,5.7141,5.7232,5.6866,5.6866,32400.0
2005-05-31 15:00:00,6.21,6.22,6.18,6.21,63200.0,5.6866,5.6958,5.6591,5.6866,63200.0
2005-05-31 15:30:00,6.2,6.21,6.16,6.2,76400.0,5.6775,5.6866,5.6408,5.6775,76400.0
2005-06-01 09:30:00,6.22,6.22,6.18,6.2,61200.0,5.6958,5.6958,5.6591,5.6775,61200.0
2005-06-01 10:00:00,6.2,6.25,6.19,6.23,87600.0,5.6775,5.7232,5.6683,5.7049,87600.0
2005-06-01 10:30:00,6.24,6.25,6.24,6.24,16800.0,5.7141,5.7232,5.7141,5.7141,16800.0
2005-06-01 11:00:00,6.24,6.24,6.19,6.23,62000.0,5.7141,5.7141,5.6683,5.7049,62000.0
2005-06-01 11:30:00,6.23,6.24,6.23,6.24,18000.0,5.7049,5.7141,5.7049,5.7141,18000.0
2005-06-01 12:00:00,6.24,6.25,6.23,6.24,33200.0,5.7141,5.7232,5.7049,5.7141,33200.0
2005-06-01 12:30:00,6.24,6.25,6.24,6.24,11600.0,5.7141,5.7232,5.7141,5.7141,11600.0
2005-06-01 13:00:00,6.25,6.25,6.24,6.25,53200.0,5.7232,5.7232,5.7141,5.7232,53200.0
2005-06-01 13:30:00,6.25,6.26,6.24,6.26,20000.0,5.7232,5.7324,5.7141,5.7324,20000.0
2005-06-01 14:00:00,6.26,6.27,6.24,6.24,32400.0,5.7324,5.7416,5.7141,5.7141,32400.0
2005-06-01 14:30:00,6.24,6.24,6.18,6.2,68400.0,5.7141,5.7141,5.6591,5.6775,68400.0
2005-06-01 15:00:00,6.22,6.25,6.22,6.23,27200.0,5.6958,5.7232,5.6958,5.7049,27200.0
2005-06-01 15:30:00,6.23,6.23,6.22,6.23,63600.0,5.7049,5.7049,5.6958,5.7049,63600.0
2005-06-02 09:30:00,6.23,6.3,6.2,6.23,41200.0,5.7049,5.769,5.6775,5.7049,41200.0
2005-06-02 10:00:00,6.21,6.22,6.13,6.2,165600.0,5.6866,5.6958,5.6134,5.6775,165600.0
2005-06-02 10:30:00,6.19,6.2,6.19,6.2,20000.0,5.6683,5.6775,5.6683,5.6775,20000.0
2005-06-02 11:00:00,6.2,6.2,6.17,6.2,24800.0,5.6775,5.6775,5.65,5.6775,24800.0
2005-06-02 11:30:00,6.2,6.2,6.19,6.2,16000.0,5.6775,5.6775,5.6683,5.6775,16000.0
2005-06-02 12:00:00,6.2,6.21,6.18,6.19,33200.0,5.6775,5.6866,5.6591,5.6683,33200.0
2005-06-02 12:30:00,6.21,6.21,6.18,6.18,21600.0,5.6866,5.6866,5.6591,5.6591,21600.0
2005-06-02 13:00:00,6.18,6.19,6.16,6.17,58400.0,5.6591,5.6683,5.6408,5.65,58400.0
2005-06-02 13:30:00,6.16,6.17,6.14,6.15,60400.0,5.6408,5.65,5.6225,5.6317,60400.0
2005-06-02 14:00:00,6.15,6.18,6.15,6.18,34400.0,5.6317,5.6591,5.6317,5.6591,34400.0
2005-06-02 14:30:00,6.18,6.18,6.14,6.14,12400.0,5.6591,5.6591,5.6225,5.6225,12400.0
2005-06-02 15:00:00,6.14,6.19,6.14,6.18,52800.0,5.6225,5.6683,5.6225,5.6591,52800.0
2005-06-02 15:30:00,6.2,6.2,6.12,6.15,64400.0,5.6775,5.6775,5.6042,5.6317,64400.0
2005-06-03 09:30:00,6.08,6.1,6.06,6.08,80000.0,5.5676,5.5859,5.5493,5.5676,80000.0
2005-06-03 10:00:00,6.09,6.1,6.08,6.08,44000.0,5.5767,5.5859,5.5676,5.5676,44000.0
2005-06-03 10:30:00,6.09,6.09,6.08,6.09,6400.0,5.5767,5.5767,5.5676,5.5767,6400.0
2005-06-03 11:00:00,6.08,6.09,6.08,6.09,15200.0,5.5676,5.5767,5.5676,5.5767,15200.0
2005-06-03 11:30:00,6.09,6.1,6.08,6.08,30800.0,5.5767,5.5859,5.5676,5.5676,30800.0
2005-06-03 12:00:00,6.08,6.11,6.08,6.11,64400.0,5.5676,5.595,5.5676,5.595,64400.0
2005-06-03 12:30:00,6.1,6.12,6.1,6.12,20800.0,5.5859,5.6042,5.5859,5.6042,20800.0
2005-06-03 13:00:00,6.13,6.16,6.13,6.16,10800.0,5.6134,5.6408,5.6134,5.6408,10800.0
2005-06-03 13:30:00,6.16,6.17,6.15,6.15,2800.0,5.6408,5.65,5.6317,5.6317,2800.0
2005-06-03 14:00:00,6.15,6.16,6.15,6.15,8400.0,5.6317,5.6408,5.6317,5.6317,8400.0
2005-06-03 14:30:00,6.15,6.15,6.13,6.13,14000.0,5.6317,5.6317,5.6134,5.6134,14000.0
2005-06-03 15:00:00,6.13,6.15,6.13,6.13,6400.0,5.6134,5.6317,5.6134,5.6134,6400.0
2005-06-03 15:30:00,6.13,6.14,6.11,6.13,13600.0,5.6134,5.6225,5.595,5.6134,13600.0
2005-06-06 09:30:00,6.12,6.14,6.08,6.14,58400.0,5.6042,5.6225,5.5676,5.6225,58400.0
2005-06-06 10:00:00,6.13,6.17,6.1,6.17,13600.0,5.6134,5.65,5.5859,5.65,13600.0
2005-06-06 10:30:00,6.15,6.31,6.15,6.26,34400.0,5.6317,5.7782,5.6317,5.7324,34400.0
2005-06-06 11:00:00,6.25,6.28,6.22,6.26,28400.0,5.7232,5.7507,5.6958,5.7324,28400.0
2005-06-06 11:30:00,6.28,6.28,6.24,6.27,12400.0,5.7507,5.7507,5.7141,5.7416,12400.0
2005-06-06 12:00:00,6.27,6.34,6.27,6.34,32000.0,5.7416,5.8057,5.7416,5.8057,32000.0
2005-06-06 12:30:00,6.33,6.35,6.33,6.35,55200.0,5.7965,5.8148,5.7965,5.8148,55200.0
2005-06-06 13:00:00,6.35,6.38,6.33,6.37,55200.0,5.8148,5.8423,5.7965,5.8331,55200.0
2005-06-06 13:30:00,6.37,6.37,6.35,6.35,28400.0,5.8331,5.8331,5.8148,5.8148,28400.0
2005-06-06 14:00:00,6.35,6.36,6.35,6.36,45600.0,5.8148,5.824,5.8148,5.824,45600.0
2005-06-06 14:30:00,6.36,6.36,6.29,6.3,45600.0,5.824,5.824,5.7599,5.769,45600.0
2005-06-06 15:00:00,6.3,6.33,6.28,6.31,51200.0,5.769,5.7965,5.7507,5.7782,51200.0
2005-06-06 15:30:00,6.31,6.39,6.3,6.36,204000.0,5.7782,5.8514,5.769,5.824,204000.0
2005-06-07 09:30:00,6.38,6.38,6.33,6.35,50400.0,5.8423,5.8423,5.7965,5.8148,50400.0
2005-06-07 10:00:00,6.34,6.34,6.2,6.27,87600.0,5.8057,5.8057,5.6775,5.7416,87600.0
2005-06-07 10:30:00,6.26,6.27,6.24,6.27,20400.0,5.7324,5.7416,5.7141,5.7416,20400.0
2005-06-07 11:00:00,6.3,6.37,6.3,6.37,9600.0,5.769,5.8331,5.769,5.8331,9600.0
2005-06-07 11:30:00,6.36,6.38,6.36,6.38,55600.0,5.824,5.8423,5.824,5.8423,55600.0
2005-06-07 12:00:00,6.38,6.4,6.37,6.38,16400.0,5.8423,5.8606,5.8331,5.8423,16400.0
2005-06-07 12:30:00,6.39,6.4,6.39,6.39,8400.0,5.8514,5.8606,5.8514,5.8514,8400.0
2005-06-07 13:00:00,6.39,6.39,6.31,6.31,27200.0,5.8514,5.8514,5.7782,5.7782,27200.0
2005-06-07 13:30:00,6.31,6.31,6.25,6.26,31600.0,5.7782,5.7782,5.7232,5.7324,31600.0
2005-06-07 14:00:00,6.25,6.29,6.21,6.24,188800.0,5.7232,5.7599,5.6866,5.7141,188800.0
2005-06-07 14:30:00,6.23,6.24,6.23,6.23,10400.0,5.7049,5.7141,5.7049,5.7049,10400.0
2005-06-07 15:00:00,6.22,6.25,6.19,6.23,51600.0,5.6958,5.7232,5.6683,5.7049,51600.0
2005-06-07 15:30:00,6.23,6.26,6.22,6.25,330400.0,5.7049,5.7324,5.6958,5.7232,330400.0
2005-06-08 09:30:00,6.18,6.3,6.18,6.26,34400.0,5.6591,5.769,5.6591,5.7324,34400.0
2005-06-08 10:00:00,6.29,6.36,6.29,6.31,14000.0,5.7599,5.824,5.7599,5.7782,14000.0
2005-06-08 10:30:00,6.32,6.36,6.31,6.35,22000.0,5.7873,5.824,5.7782,5.8148,22000.0
2005-06-08 11:00:00,6.34,6.37,6.34,6.35,12000.0,5.8057,5.8331,5.8057,5.8148,12000.0
2005-06-08 11:30:00,6.35,6.35,6.32,6.34,16000.0,5.8148,5.8148,5.7873,5.8057,16000.0
2005-06-08 12:00:00,6.34,6.35,6.33,6.35,7600.0,5.8057,5.8148,5.7965,5.8148,7600.0
2005-06-08 12:30:00,6.35,6.35,6.34,6.35,8000.0,5.8148,5.8148,5.8057,5.8148,8000.0
2005-06-08 13:00:00,6.35,6.35,6.3,6.3,10400.0,5.8148,5.8148,5.769,5.769,10400.0
2005-06-08 13:30:00,6.33,6.33,6.29,6.29,19600.0,5.7965,5.7965,5.7599,5.7599,19600.0
2005-06-08 14:00:00,6.29,6.3,6.27,6.29,14000.0,5.7599,5.769,5.7416,5.7599,14000.0
2005-06-08 14:30:00,6.29,6.32,6.26,6.3,36800.0,5.7599,5.7873,5.7324,5.769,36800.0
2005-06-08 15:00:00,6.3,6.32,6.3,6.3,20400.0,5.769,5.7873,5.769,5.769,20400.0
2005-06-08 15:30:00,6.3,6.35,6.29,6.31,33200.0,5.769,5.8148,5.7599,5.7782,33200.0
2005-06-09 09:30:00,6.32,6.32,6.25,6.31,76800.0,5.7873,5.7873,5.7232,5.7782,76800.0
2005-06-09 10:00:00,6.31,6.37,6.29,6.36,60400.0,5.7782,5.8331,5.7599,5.824,60400.0
2005-06-09 10:30:00,6.37,6.38,6.34,6.37,50000.0,5.8331,5.8423,5.8057,5.8331,50000.0
2005-06-09 11:00:00,6.37,6.37,6.34,6.36,11600.0,5.8331,5.8331,5.8057,5.824,11600.0
2005-06-09 11:30:00,6.36,6.36,6.34,6.35,12800.0,5.824,5.824,5.8057,5.8148,12800.0
2005-06-09 12:00:00,6.36,6.42,6.35,6.42,268800.0,5.824,5.8789,5.8148,5.8789,268800.0
2005-06-09 12:30:00,6.42,6.55,6.38,6.55,364400.0,5.8789,5.998,5.8423,5.998,364400.0
2005-06-09 13:00:00,6.55,6.56,6.51,6.54,46000.0,5.998,6.0071,5.9613,5.9888,46000.0
2005-06-09 13:30:00,6.55,6.57,6.48,6.56,181200.0,5.998,6.0163,5.9339,6.0071,181200.0
2005-06-09 14:00:00,6.56,6.56,6.5,6.5,698000.0,6.0071,6.0071,5.9522,5.9522,698000.0
2005-06-09 14:30:00,6.48,6.52,6.48,6.5,948000.0,5.9339,5.9705,5.9339,5.9522,948000.0
2005-06-09 15:00:00,6.5,6.55,6.5,6.54,888400.0,5.9522,5.998,5.9522,5.9888,888400.0
2005-06-09 15:30:00,6.54,6.56,6.53,6.53,226000.0,5.9888,6.0071,5.9796,5.9796,226000.0
2005-06-10 09:30:00,6.57,6.67,6.56,6.67,226000.0,6.0163,6.1078,6.0071,6.1078,226000.0
2005-06-10 10:00:00,6.65,6.73,6.65,6.68,267200.0,6.0895,6.1628,6.0895,6.117,267200.0
2005-06-10 10:30:00,6.65,6.74,6.65,6.74,130400.0,6.0895,6.1719,6.0895,6.1719,130400.0
2005-06-10 11:00:00,6.74,6.75,6.73,6.75,145200.0,6.1719,6.1811,6.1628,6.1811,145200.0
2005-06-10 11:30:00,6.75,6.77,6.74,6.77,84400.0,6.1811,6.1994,6.1719,6.1994,84400.0
2005-06-10 12:00:00,6.75,6.77,6.71,6.72,96000.0,6.1811,6.1994,6.1445,6.1536,96000.0
2005-06-10 12:30:00,6.71,6.75,6.71,6.75,38000.0,6.1445,6.1811,6.1445,6.1811,38000.0
2005-06-10 13:00:00,6.75,6.75,6.73,6.73,32000.0,6.1811,6.1811,6.1628,6.1628,32000.0
2005-06-10 13:30:00,6.74,6.75,6.73,6.75,63600.0,6.1719,6.1811,6.1628,6.1811,63600.0
2005-06-10 14:00:00,6.75,6.75,6.73,6.73,36000.0,6.1811,6.1811,6.1628,6.1628,36000.0
2005-06-10 14:30:00,6.74,6.76,6.73,6.76,131200.0,6.1719,6.1903,6.1628,6.1903,131200.0
2005-06-10 15:00:00,6.75,6.76,6.74,6.74,82400.0,6.1811,6.1903,6.1719,6.1719,82400.0
2005-06-10 15:30:00,6.75,6.75,6.68,6.7,310000.0,6.1811,6.1811,6.117,6.1353,310000.0
2005-06-13 09:30:00,6.75,6.76,6.63,6.64,90400.0,6.1811,6.1903,6.0712,6.0804,90400.0
2005-06-13 10:00:00,6.63,6.79,6.63,6.76,121200.0,6.0712,6.2177,6.0712,6.1903,121200.0
2005-06-13 10:30:00,6.76,6.82,6.74,6.76,119600.0,6.1903,6.2452,6.1719,6.1903,119600.0
2005-06-13 11:00:00,6.78,6.81,6.75,6.77,96800.0,6.2086,6.236,6.1811,6.1994,96800.0
2005-06-13 11:30:00,6.77,6.79,6.75,6.77,50400.0,6.1994,6.2177,6.1811,6.1994,50400.0
2005-06-13 12:00:00,6.77,6.77,6.75,6.76,39200.0,6.1994,6.1994,6.1811,6.1903,39200.0
2005-06-13 12:30:00,6.75,6.76,6.74,6.74,24000.0,6.1811,6.1903,6.1719,6.1719,24000.0
2005-06-13 13:00:00,6.74,6.75,6.74,6.74,26400.0,6.1719,6.1811,6.1719,6.1719,26400.0
2005-06-13 13:30:00,6.74,6.75,6.73,6.73,80000.0,6.1719,6.1811,6.1628,6.1628,80000.0
2005-06-13 14:00:00,6.74,6.75,6.72,6.72,129600.0,6.1719,6.1811,6.1536,6.1536,129600.0
2005-06-13 14:30:00,6.72,6.72,6.67,6.68,104000.0,6.1536,6.1536,6.1078,6.117,104000.0
2005-06-13 15:00:00,6.68,6.74,6.66,6.73,74400.0,6.117,6.1719,6.0987,6.1628,74400.0
2005-06-13 15:30:00,6.72,6.74,6.71,6.73,182400.0,6.1536,6.1719,6.1445,6.1628,182400.0
2005-06-14 09:30:00,6.77,6.77,6.58,6.63,78800.0,6.1994,6.1994,6.0254,6.0712,78800.0
2005-06-14 10:00:00,6.6,6.64,6.59,6.64,52400.0,6.0437,6.0804,6.0346,6.0804,52400.0
2005-06-14 10:30:00,6.65,6.68,6.65,6.67,25200.0,6.0895,6.117,6.0895,6.1078,25200.0
2005-06-14 11:00:00,6.67,6.72,6.67,6.72,9600.0,6.1078,6.1536,6.1078,6.1536,9600.0
2005-06-14 11:30:00,6.72,6.73,6.71,6.73,7200.0,6.1536,6.1628,6.1445,6.1628,7200.0
2005-06-14 12:00:00,6.74,6.75,6.71,6.75,28800.0,6.1719,6.1811,6.1445,6.1811,28800.0
2005-06-14 12:30:00,6.75,6.75,6.73,6.73,2400.0,6.1811,6.1811,6.1628,6.1628,2400.0
2005-06-14 13:00:00,6.7,6.7,6.66,6.68,18800.0,6.1353,6.1353,6.0987,6.117,18800.0
2005-06-14 13:30:00,6.69,6.75,6.68,6.75,18800.0,6.1262,6.1811,6.117,6.1811,18800.0
2005-06-14 14:00:00,6.75,6.75,6.69,6.69,16000.0,6.1811,6.1811,6.1262,6.1262,16000.0
2005-06-14 14:30:00,6.7,6.73,6.69,6.71,29200.0,6.1353,6.1628,6.1262,6.1445,29200.0
2005-06-14 15:00:00,6.7,6.7,6.69,6.7,52400.0,6.1353,6.1353,6.1262,6.1353,52400.0
2005-06-14 15:30:00,6.71,6.73,6.69,6.73,62400.0,6.1445,6.1628,6.1262,6.1628,62400.0
2005-06-15 09:30:00,6.68,6.72,6.61,6.63,36800.0,6.117,6.1536,6.0529,6.0712,36800.0
2005-06-15 10:00:00,6.63,6.65,6.61,6.63,69200.0,6.0712,6.0895,6.0529,6.0712,69200.0
2005-06-15 10:30:00,6.63,6.63,6.6,6.62,220400.0,6.0712,6.0712,6.0437,6.0621,220400.0
2005-06-15 11:00:00,6.62,6.66,6.62,6.63,143600.0,6.0621,6.0987,6.0621,6.0712,143600.0
2005-06-15 11:30:00,6.65,6.66,6.62,6.63,15600.0,6.0895,6.0987,6.0621,6.0712,15600.0
2005-06-15 12:00:00,6.63,6.63,6.61,6.62,43600.0,6.0712,6.0712,6.0529,6.0621,43600.0
2005-06-15 12:30:00,6.63,6.64,6.63,6.64,24800.0,6.0712,6.0804,6.0712,6.0804,24800.0
2005-06-15 13:00:00,6.64,6.65,6.63,6.63,8400.0,6.0804,6.0895,6.0712,6.0712,8400.0
2005-06-15 13:30:00,6.63,6.65,6.63,6.65,7600.0,6.0712,6.0895,6.0712,6.0895,7600.0
2005-06-15 14:00:00,6.64,6.65,6.63,6.63,15200.0,6.0804,6.0895,6.0712,6.0712,15200.0
2005-06-15 14:30:00,6.64,6.68,6.64,6.67,40000.0,6.0804,6.117,6.0804,6.1078,40000.0
2005-06-15 15:00:00,6.67,6.74,6.67,6.71,20800.0,6.1078,6.1719,6.1078,6.1445,20800.0
2005-06-15 15:30:00,6.7,6.75,6.7,6.75,70800.0,6.1353,6.1811,6.1353,6.1811,70800.0
2005-06-16 09:30:00,6.74,6.89,6.74,6.87,72400.0,6.1719,6.3093,6.1719,6.291,72400.0
2005-06-16 10:00:00,6.88,6.97,6.88,6.92,60400.0,6.3001,6.3826,6.3001,6.3368,60400.0
2005-06-16 10:30:00,6.92,6.98,6.87,6.98,97200.0,6.3368,6.3917,6.291,6.3917,97200.0
2005-06-16 11:00:00,6.98,7.0,6.94,6.95,52000.0,6.3917,6.41,6.3551,6.3643,52000.0
2005-06-16 11:30:00,6.95,7.01,6.94,6.97,43600.0,6.3643,6.4192,6.3551,6.3826,43600.0
2005-06-16 12:00:00,6.97,6.98,6.93,6.93,70800.0,6.3826,6.3917,6.3459,6.3459,70800.0
2005-06-16 12:30:00,6.93,6.95,6.92,6.93,26400.0,6.3459,6.3643,6.3368,6.3459,26400.0
2005-06-16 13:00:00,6.94,6.94,6.91,6.91,49600.0,6.3551,6.3551,6.3276,6.3276,49600.0
2005-06-16 13:30:00,6.91,6.95,6.91,6.95,67600.0,6.3276,6.3643,6.3276,6.3643,67600.0
2005-06-16 14:00:00,6.95,7.0,6.95,6.98,28800.0,6.3643,6.41,6.3643,6.3917,28800.0
2005-06-16 14:30:00,6.98,7.02,6.98,7.01,100400.0,6.3917,6.4284,6.3917,6.4192,100400.0
2005-06-16 15:00:00,7.01,7.01,6.99,7.01,52800.0,6.4192,6.4192,6.4009,6.4192,52800.0
2005-06-16 15:30:00,7.01,7.01,6.99,7.0,81200.0,6.4192,6.4192,6.4009,6.41,81200.0
2005-06-17 09:30:00,6.98,7.01,6.88,6.93,305600.0,6.3917,6.4192,6.3001,6.3459,305600.0
2005-06-17 10:00:00,6.88,6.88,6.81,6.84,60000.0,6.3001,6.3001,6.236,6.2635,60000.0
2005-06-17 10:30:00,6.85,6.86,6.84,6.84,17200.0,6.2727,6.2818,6.2635,6.2635,17200.0
2005-06-17 11:00:00,6.85,6.86,6.84,6.85,18000.0,6.2727,6.2818,6.2635,6.2727,18000.0
2005-06-17 11:30:00,6.84,6.84,6.83,6.83,12000.0,6.2635,6.2635,6.2544,6.2544,12000.0
2005-06-17 12:00:00,6.83,6.87,6.83,6.87,13200.0,6.2544,6.291,6.2544,6.291,13200.0
2005-06-17 12:30:00,6.85,6.93,6.85,6.93,8000.0,6.2727,6.3459,6.2727,6.3459,8000.0
2005-06-17 13:00:00,6.89,6.91,6.87,6.87,9200.0,6.3093,6.3276,6.291,6.291,9200.0
2005-06-17 13:30:00,6.88,6.9,6.87,6.87,5200.0,6.3001,6.3185,6.291,6.291,5200.0
2005-06-17 14:00:00,6.89,6.89,6.87,6.88,5200.0,6.3093,6.3093,6.291,6.3001,5200.0
2005-06-17 14:30:00,6.88,6.88,6.87,6.88,4000.0,6.3001,6.3001,6.291,6.3001,4000.0
2005-06-17 15:00:00,6.88,6.97,6.88,6.96,23600.0,6.3001,6.3826,6.3001,6.3734,23600.0
2005-06-17 15:30:00,6.95,6.95,6.89,6.92,40000.0,6.3643,6.3643,6.3093,6.3368,40000.0
2005-06-20 09:30:00,6.89,6.94,6.88,6.93,50000.0,6.3093,6.3551,6.3001,6.3459,50000.0
2005-06-20 10:00:00,6.93,6.93,6.79,6.84,28000.0,6.3459,6.3459,6.2177,6.2635,28000.0
2005-06-20 10:30:00,6.85,6.86,6.84,6.85,5200.0,6.2727,6.2818,6.2635,6.2727,5200.0
2005-06-20 11:00:00,6.85,6.9,6.85,6.89,25600.0,6.2727,6.3185,6.2727,6.3093,25600.0
2005-06-20 11:30:00,6.89,6.9,6.88,6.9,10400.0,6.3093,6.3185,6.3001,6.3185,10400.0
2005-06-20 12:00:00,6.9,6.94,6.9,6.92,13200.0,6.3185,6.3551,6.3185,6.3368,13200.0
2005-06-20 12:30:00,6.92,6.92,6.9,6.91,7200.0,6.3368,6.3368,6.3185,6.3276,7200.0
2005-06-20 13:00:00,6.91,6.91,6.9,6.91,10800.0,6.3276,6.3276,6.3185,6.3276,10800.0
2005-06-20 13:30:00,6.91,6.92,6.9,6.92,21600.0,6.3276,6.3368,6.3185,6.3368,21600.0
2005-06-20 14:00:00,6.92,6.94,6.9,6.92,11200.0,6.3368,6.3551,6.3185,6.3368,11200.0
2005-06-20 14:30:00,6.93,6.95,6.92,6.92,19200.0,6.3459,6.3643,6.3368,6.3368,19200.0
2005-06-20 15:00:00,6.93,6.93,6.92,6.92,15600.0,6.3459,6.3459,6.3368,6.3368,15600.0
2005-06-20 15:30:00,6.91,6.94,6.88,6.93,22400.0,6.3276,6.3551,6.3001,6.3459,22400.0
2005-06-21 09:30:00,6.95,6.95,6.88,6.88,162400.0,6.3643,6.3643,6.3001,6.3001,162400.0
2005-06-21 10:00:00,6.88,6.93,6.82,6.82,6000.0,6.3001,6.3459,6.2452,6.2452,6000.0
2005-06-21 10:30:00,6.82,6.89,6.82,6.87,9600.0,6.2452,6.3093,6.2452,6.291,9600.0
2005-06-21 11:00:00,6.87,6.89,6.87,6.88,7600.0,6.291,6.3093,6.291,6.3001,7600.0
2005-06-21 11:30:00,6.88,6.89,6.88,6.89,4000.0,6.3001,6.3093,6.3001,6.3093,4000.0
2005-06-21 12:00:00,6.89,6.91,6.88,6.88,7600.0,6.3093,6.3276,6.3001,6.3001,7600.0
2005-06-21 12:30:00,6.88,6.88,6.86,6.88,4400.0,6.3001,6.3001,6.2818,6.3001,4400.0
2005-06-21 13:00:00,6.88,6.88,6.87,6.87,7600.0,6.3001,6.3001,6.291,6.291,7600.0
2005-06-21 13:30:00,6.87,6.9,6.86,6.87,7600.0,6.291,6.3185,6.2818,6.291,7600.0
2005-06-21 14:00:00,6.87,6.87,6.86,6.87,8400.0,6.291,6.291,6.2818,6.291,8400.0
2005-06-21 14:30:00,6.86,6.91,6.86,6.88,13200.0,6.2818,6.3276,6.2818,6.3001,13200.0
2005-06-21 15:00:00,6.88,6.88,6.76,6.8,26000.0,6.3001,6.3001,6.1903,6.2269,26000.0
2005-06-21 15:30:00,6.81,6.84,6.8,6.81,38000.0,6.236,6.2635,6.2269,6.236,38000.0
2005-06-22 09:30:00,6.79,6.89,6.79,6.88,60800.0,6.2177,6.3093,6.2177,6.3001,60800.0
2005-06-22 10:00:00,6.88,6.88,6.79,6.86,54800.0,6.3001,6.3001,6.2177,6.2818,54800.0
2005-06-22 10:30:00,6.89,6.89,6.85,6.85,8400.0,6.3093,6.3093,6.2727,6.2727,8400.0
2005-06-22 11:00:00,6.85,6.85,6.81,6.82,42800.0,6.2727,6.2727,6.236,6.2452,42800.0
2005-06-22 11:30:00,6.81,6.85,6.81,6.83,16400.0,6.236,6.2727,6.236,6.2544,16400.0
2005-06-22 12:00:00,6.84,6.85,6.84,6.85,8800.0,6.2635,6.2727,6.2635,6.2727,8800.0
2005-06-22 12:30:00,6.83,6.84,6.83,6.83,6400.0,6.2544,6.2635,6.2544,6.2544,6400.0
2005-06-22 13:00:00,6.85,6.85,6.84,6.85,8800.0,6.2727,6.2727,6.2635,6.2727,8800.0
2005-06-22 13:30:00,6.85,6.88,6.84,6.86,60000.0,6.2727,6.3001,6.2635,6.2818,60000.0
2005-06-22 14:00:00,6.85,6.87,6.84,6.86,24000.0,6.2727,6.291,6.2635,6.2818,24000.0
2005-06-22 14:30:00,6.86,6.86,6.83,6.84,20400.0,6.2818,6.2818,6.2544,6.2635,20400.0
2005-06-22 15:00:00,6.83,6.85,6.83,6.84,47200.0,6.2544,6.2727,6.2544,6.2635,47200.0
2005-06-22 15:30:00,6.84,6.85,6.81,6.81,65200.0,6.2635,6.2727,6.236,6.236,65200.0
2005-06-23 09:30:00,6.91,6.91,6.77,6.81,72400.0,6.3276,6.3276,6.1994,6.236,72400.0
2005-06-23 10:00:00,6.8,6.84,6.8,6.84,14000.0,6.2269,6.2635,6.2269,6.2635,14000.0
2005-06-23 10:30:00,6.83,6.84,6.77,6.8,12000.0,6.2544,6.2635,6.1994,6.2269,12000.0
2005-06-23 11:00:00,6.79,6.79,6.79,6.79,4800.0,6.2177,6.2177,6.2177,6.2177,4800.0
2005-06-23 11:30:00,6.78,6.79,6.78,6.78,4800.0,6.2086,6.2177,6.2086,6.2086,4800.0
2005-06-23 12:00:00,6.78,6.78,6.78,6.78,12000.0,6.2086,6.2086,6.2086,6.2086,12000.0
2005-06-23 12:30:00,6.78,6.78,6.77,6.78,5600.0,6.2086,6.2086,6.1994,6.2086,5600.0
2005-06-23 13:00:00,6.77,6.8,6.77,6.77,12800.0,6.1994,6.2269,6.1994,6.1994,12800.0
2005-06-23 13:30:00,6.78,6.78,6.77,6.77,24400.0,6.2086,6.2086,6.1994,6.1994,24400.0
2005-06-23 14:00:00,6.77,6.78,6.75,6.76,24400.0,6.1994,6.2086,6.1811,6.1903,24400.0
2005-06-23 14:30:00,6.75,6.76,6.71,6.71,38400.0,6.1811,6.1903,6.1445,6.1445,38400.0
2005-06-23 15:00:00,6.71,6.71,6.36,6.37,111200.0,6.1445,6.1445,5.824,5.8331,111200.0
2005-06-23 15:30:00,6.42,6.62,6.33,6.54,155200.0,5.8789,6.0621,5.7965,5.9888,155200.0
2005-06-24 09:30:00,6.57,6.58,6.45,6.55,46400.0,6.0163,6.0254,5.9064,5.998,46400.0
2005-06-24 10:00:00,6.55,6.64,6.5,6.53,45200.0,5.998,6.0804,5.9522,5.9796,45200.0
2005-06-24 10:30:00,6.53,6.53,6.49,6.52,50400.0,5.9796,5.9796,5.943,5.9705,50400.0
2005-06-24 11:00:00,6.52,6.62,6.52,6.6,30800.0,5.9705,6.0621,5.9705,6.0437,30800.0
2005-06-24 11:30:00,6.6,6.81,6.6,6.8,46800.0,6.0437,6.236,6.0437,6.2269,46800.0
2005-06-24 12:00:00,6.8,6.81,6.77,6.81,56400.0,6.2269,6.236,6.1994,6.236,56400.0
2005-06-24 12:30:00,6.81,6.81,6.76,6.76,8000.0,6.236,6.236,6.1903,6.1903,8000.0
2005-06-24 13:00:00,6.75,6.75,6.68,6.68,8400.0,6.1811,6.1811,6.117,6.117,8400.0
2005-06-24 13:30:00,6.67,6.68,6.63,6.66,11600.0,6.1078,6.117,6.0712,6.0987,11600.0
2005-06-24 14:00:00,6.66,6.66,6.65,6.66,5600.0,6.0987,6.0987,6.0895,6.0987,5600.0
2005-06-24 14:30:00,6.66,6.66,6.63,6.63,12800.0,6.0987,6.0987,6.0712,6.0712,12800.0
2005-06-24 15:00:00,6.63,6.63,6.57,6.57,18400.0,6.0712,6.0712,6.0163,6.0163,18400.0
2005-06-24 15:30:00,6.57,6.66,6.55,6.63,118800.0,6.0163,6.0987,5.998,6.0712,118800.0
2005-06-27 09:30:00,6.66,6.73,6.62,6.66,48400.0,6.0987,6.1628,6.0621,6.0987,48400.0
2005-06-27 10:00:00,6.66,6.71,6.65,6.67,26400.0,6.0987,6.1445,6.0895,6.1078,26400.0
2005-06-27 10:30:00,6.68,6.68,6.65,6.65,6000.0,6.117,6.117,6.0895,6.0895,6000.0
2005-06-27 11:00:00,6.65,6.66,6.46,6.55,40000.0,6.0895,6.0987,5.9155,5.998,40000.0
2005-06-27 11:30:00,6.53,6.57,6.53,6.57,15200.0,5.9796,6.0163,5.9796,6.0163,15200.0
2005-06-27 12:00:00,6.57,6.58,6.54,6.56,12800.0,6.0163,6.0254,5.9888,6.0071,12800.0
2005-06-27 12:30:00,6.57,6.58,6.53,6.53,14000.0,6.0163,6.0254,5.9796,5.9796,14000.0
2005-06-27 13:00:00,6.53,6.56,6.52,6.56,29600.0,5.9796,6.0071,5.9705,6.0071,29600.0
2005-06-27 13:30:00,6.57,6.57,6.53,6.53,25200.0,6.0163,6.0163,5.9796,5.9796,25200.0
2005-06-27 14:00:00,6.53,6.57,6.53,6.57,20000.0,5.9796,6.0163,5.9796,6.0163,20000.0
2005-06-27 14:30:00,6.59,6.74,6.55,6.74,52400.0,6.0346,6.1719,5.998,6.1719,52400.0
2005-06-27 15:00:00,6.68,6.72,6.66,6.68,20000.0,6.117,6.1536,6.0987,6.117,20000.0
2005-06-27 15:30:00,6.67,6.69,6.55,6.68,33600.0,6.1078,6.1262,5.998,6.117,33600.0
2005-06-28 09:30:00,6.7,6.75,6.61,6.67,14800.0,6.1353,6.1811,6.0529,6.1078,14800.0
2005-06-28 10:00:00,6.68,6.77,6.68,6.74,34400.0,6.117,6.1994,6.117,6.1719,34400.0
2005-06-28 10:30:00,6.75,6.75,6.73,6.75,16000.0,6.1811,6.1811,6.1628,6.1811,16000.0
2005-06-28 11:00:00,6.75,6.75,6.74,6.75,9200.0,6.1811,6.1811,6.1719,6.1811,9200.0
2005-06-28 11:30:00,6.75,6.76,6.75,6.75,12800.0,6.1811,6.1903,6.1811,6.1811,12800.0
2005-06-28 12:00:00,6.75,6.76,6.75,6.76,26400.0,6.1811,6.1903,6.1811,6.1903,26400.0
2005-06-28 12:30:00,6.76,6.76,6.75,6.75,5600.0,6.1903,6.1903,6.1811,6.1811,5600.0
2005-06-28 13:00:00,6.76,6.76,6.75,6.75,22000.0,6.1903,6.1903,6.1811,6.1811,22000.0
2005-06-28 13:30:00,6.75,6.76,6.75,6.75,14000.0,6.1811,6.1903,6.1811,6.1811,14000.0
2005-06-28 14:00:00,6.75,6.76,6.75,6.76,14800.0,6.1811,6.1903,6.1811,6.1903,14800.0
2005-06-28 14:30:00,6.76,6.76,6.75,6.75,25200.0,6.1903,6.1903,6.1811,6.1811,25200.0
2005-06-28 15:00:00,6.75,6.76,6.75,6.75,9600.0,6.1811,6.1903,6.1811,6.1811,9600.0
2005-06-28 15:30:00,6.75,6.81,6.75,6.8,66000.0,6.1811,6.236,6.1811,6.2269,66000.0
2005-06-29 09:30:00,6.81,6.81,6.77,6.77,12000.0,6.236,6.236,6.1994,6.1994,12000.0
2005-06-29 10:00:00,6.81,6.81,6.78,6.81,7600.0,6.236,6.236,6.2086,6.236,7600.0
2005-06-29 10:30:00,6.81,6.82,6.8,6.82,6800.0,6.236,6.2452,6.2269,6.2452,6800.0
2005-06-29 11:00:00,6.8,6.8,6.78,6.78,18000.0,6.2269,6.2269,6.2086,6.2086,18000.0
2005-06-29 11:30:00,6.8,6.8,6.77,6.78,12800.0,6.2269,6.2269,6.1994,6.2086,12800.0
2005-06-29 12:00:00,6.77,6.77,6.77,6.77,400.0,6.1994,6.1994,6.1994,6.1994,400.0
2005-06-29 12:30:00,6.79,6.79,6.76,6.79,32000.0,6.2177,6.2177,6.1903,6.2177,32000.0
2005-06-29 13:00:00,6.78,6.78,6.78,6.78,14000.0,6.2086,6.2086,6.2086,6.2086,14000.0
2005-06-29 13:30:00,6.77,6.77,6.77,6.77,21600.0,6.1994,6.1994,6.1994,6.1994,21600.0
2005-06-29 14:00:00,6.77,6.78,6.76,6.78,44800.0,6.1994,6.2086,6.1903,6.2086,44800.0
2005-06-29 14:30:00,6.78,6.78,6.77,6.77,22000.0,6.2086,6.2086,6.1994,6.1994,22000.0
2005-06-29 15:00:00,6.76,6.79,6.76,6.78,24000.0,6.1903,6.2177,6.1903,6.2086,24000.0
2005-06-29 15:30:00,6.79,6.8,6.76,6.78,91200.0,6.2177,6.2269,6.1903,6.2086,91200.0
2005-06-30 09:30:00,6.74,6.81,6.7,6.73,26400.0,6.1719,6.236,6.1353,6.1628,26400.0
2005-06-30 10:00:00,6.75,6.76,6.74,6.76,11200.0,6.1811,6.1903,6.1719,6.1903,11200.0
2005-06-30 10:30:00,6.76,6.77,6.75,6.75,13600.0,6.1903,6.1994,6.1811,6.1811,13600.0
2005-06-30 11:00:00,6.77,6.78,6.76,6.77,5600.0,6.1994,6.2086,6.1903,6.1994,5600.0
2005-06-30 11:30:00,6.77,6.79,6.76,6.79,22400.0,6.1994,6.2177,6.1903,6.2177,22400.0
2005-06-30 12:00:00,6.78,6.79,6.77,6.79,10400.0,6.2086,6.2177,6.1994,6.2177,10400.0
2005-06-30 12:30:00,6.8,6.82,6.78,6.81,38000.0,6.2269,6.2452,6.2086,6.236,38000.0
2005-06-30 13:00:00,6.8,6.82,6.8,6.82,7200.0,6.2269,6.2452,6.2269,6.2452,7200.0
2005-06-30 13:30:00,6.8,6.8,6.78,6.78,10000.0,6.2269,6.2269,6.2086,6.2086,10000.0
2005-06-30 14:00:00,6.8,6.82,6.76,6.76,48800.0,6.2269,6.2452,6.1903,6.1903,48800.0
2005-06-30 14:30:00,6.77,6.78,6.77,6.78,4000.0,6.1994,6.2086,6.1994,6.2086,4000.0
2005-06-30 15:00:00,6.79,6.8,6.78,6.79,3200.0,6.2177,6.2269,6.2086,6.2177,3200.0
2005-06-30 15:30:00,6.81,6.81,6.75,6.78,28400.0,6.236,6.236,6.1811,6.2086,28400.0
2005-07-01 09:30:00,6.75,6.75,6.45,6.57,46400.0,6.1811,6.1811,5.9064,6.0163,46400.0
2005-07-01 10:00:00,6.57,6.64,6.57,6.63,14800.0,6.0163,6.0804,6.0163,6.0712,14800.0
2005-07-01 10:30:00,6.64,6.65,6.6,6.61,19600.0,6.0804,6.0895,6.0437,6.0529,19600.0
2005-07-01 11:00:00,6.63,6.63,6.61,6.61,10400.0,6.0712,6.0712,6.0529,6.0529,10400.0
2005-07-01 11:30:00,6.61,6.61,6.55,6.55,16800.0,6.0529,6.0529,5.998,5.998,16800.0
2005-07-01 12:00:00,6.55,6.55,6.54,6.55,8400.0,5.998,5.998,5.9888,5.998,8400.0
2005-07-01 12:30:00,6.55,6.55,6.54,6.55,9200.0,5.998,5.998,5.9888,5.998,9200.0
2005-07-01 13:00:00,6.54,6.56,6.54,6.55,14800.0,5.9888,6.0071,5.9888,5.998,14800.0
2005-07-01 13:30:00,6.55,6.56,6.55,6.56,18000.0,5.998,6.0071,5.998,6.0071,18000.0
2005-07-01 14:00:00,6.55,6.57,6.55,6.56,17200.0,5.998,6.0163,5.998,6.0071,17200.0
2005-07-01 14:30:00,6.56,6.57,6.56,6.57,23600.0,6.0071,6.0163,6.0071,6.0163,23600.0
2005-07-01 15:00:00,6.57,6.62,6.57,6.62,9600.0,6.0163,6.0621,6.0163,6.0621,9600.0
2005-07-01 15:30:00,6.62,6.64,6.6,6.64,19600.0,6.0621,6.0804,6.0437,6.0804,19600.0
2005-07-05 09:30:00,6.68,6.68,6.63,6.64,10000.0,6.117,6.117,6.0712,6.0804,10000.0
2005-07-05 10:00:00,6.63,6.7,6.63,6.68,21600.0,6.0712,6.1353,6.0712,6.117,21600.0
2005-07-05 10:30:00,6.7,6.73,6.7,6.71,50800.0,6.1353,6.1628,6.1353,6.1445,50800.0
2005-07-05 11:00:00,6.72,6.73,6.72,6.73,11600.0,6.1536,6.1628,6.1536,6.1628,11600.0
2005-07-05 11:30:00,6.73,6.73,6.7,6.73,13200.0,6.1628,6.1628,6.1353,6.1628,13200.0
2005-07-05 12:00:00,6.73,6.73,6.72,6.73,20800.0,6.1628,6.1628,6.1536,6.1628,20800.0
2005-07-05 12:30:00,6.73,6.73,6.71,6.73,29200.0,6.1628,6.1628,6.1445,6.1628,29200.0
2005-07-05 13:00:00,6.72,6.79,6.72,6.79,26400.0,6.1536,6.2177,6.1536,6.2177,26400.0
2005-07-05 13:30:00,6.82,6.84,6.82,6.84,20400.0,6.2452,6.2635,6.2452,6.2635,20400.0
2005-07-05 14:00:00,6.83,6.84,6.79,6.83,20000.0,6.2544,6.2635,6.2177,6.2544,20000.0
2005-07-05 14:30:00,6.82,6.82,6.8,6.82,5600.0,6.2452,6.2452,6.2269,6.2452,5600.0
2005-07-05 15:00:00,6.82,6.84,6.8,6.84,16400.0,6.2452,6.2635,6.2269,6.2635,16400.0
2005-07-05 15:30:00,6.84,6.88,6.83,6.88,74800.0,6.2635,6.3001,6.2544,6.3001,74800.0
2005-07-06 09:30:00,6.91,6.96,6.91,6.93,146400.0,6.3276,6.3734,6.3276,6.3459,146400.0
2005-07-06 10:00:00,6.93,6.95,6.91,6.93,33200.0,6.3459,6.3643,6.3276,6.3459,33200.0
2005-07-06 10:30:00,6.93,6.97,6.93,6.97,29600.0,6.3459,6.3826,6.3459,6.3826,29600.0
2005-07-06 11:00:00,6.97,6.97,6.95,6.96,12000.0,6.3826,6.3826,6.3643,6.3734,12000.0
2005-07-06 11:30:00,6.96,6.98,6.96,6.97,25200.0,6.3734,6.3917,6.3734,6.3826,25200.0
2005-07-06 12:00:00,6.97,6.97,6.94,6.94,15600.0,6.3826,6.3826,6.3551,6.3551,15600.0
2005-07-06 12:30:00,6.93,6.94,6.83,6.84,29200.0,6.3459,6.3551,6.2544,6.2635,29200.0
2005-07-06 13:00:00,6.83,6.86,6.83,6.86,4000.0,6.2544,6.2818,6.2544,6.2818,4000.0
2005-07-06 13:30:00,6.86,6.87,6.86,6.86,2000.0,6.2818,6.291,6.2818,6.2818,2000.0
2005-07-06 14:00:00,6.87,6.87,6.83,6.84,45600.0,6.291,6.291,6.2544,6.2635,45600.0
2005-07-06 14:30:00,6.84,6.84,6.79,6.82,13600.0,6.2635,6.2635,6.2177,6.2452,13600.0
2005-07-06 15:00:00,6.84,6.84,6.8,6.82,10000.0,6.2635,6.2635,6.2269,6.2452,10000.0
2005-07-06 15:30:00,6.81,6.85,6.81,6.84,20800.0,6.236,6.2727,6.236,6.2635,20800.0
2005-07-07 09:30:00,6.75,6.82,6.71,6.71,53200.0,6.1811,6.2452,6.1445,6.1445,53200.0
2005-07-07 10:00:00,6.73,6.76,6.73,6.75,21600.0,6.1628,6.1903,6.1628,6.1811,21600.0
2005-07-07 10:30:00,6.74,6.77,6.74,6.74,7200.0,6.1719,6.1994,6.1719,6.1719,7200.0
2005-07-07 11:00:00,6.74,6.78,6.74,6.78,6800.0,6.1719,6.2086,6.1719,6.2086,6800.0
2005-07-07 11:30:00,6.77,6.78,6.77,6.78,3600.0,6.1994,6.2086,6.1994,6.2086,3600.0
2005-07-07 12:00:00,6.8,6.81,6.78,6.81,10400.0,6.2269,6.236,6.2086,6.236,10400.0
2005-07-07 12:30:00,6.82,6.82,6.82,6.82,6800.0,6.2452,6.2452,6.2452,6.2452,6800.0
2005-07-07 13:00:00,6.83,6.96,6.83,6.93,18800.0,6.2544,6.3734,6.2544,6.3459,18800.0
2005-07-07 13:30:00,6.96,7.0,6.94,7.0,52000.0,6.3734,6.41,6.3551,6.41,52000.0
2005-07-07 14:00:00,6.99,7.0,6.99,7.0,26800.0,6.4009,6.41,6.4009,6.41,26800.0
2005-07-07 14:30:00,7.0,7.0,6.95,6.96,19600.0,6.41,6.41,6.3643,6.3734,19600.0
2005-07-07 15:00:00,6.96,7.0,6.96,6.97,22400.0,6.3734,6.41,6.3734,6.3826,22400.0
2005-07-07 15:30:00,6.94,6.97,6.88,6.89,22800.0,6.3551,6.3826,6.3001,6.3093,22800.0
2005-07-08 09:30:00,6.99,7.0,6.95,6.97,15200.0,6.4009,6.41,6.3643,6.3826,15200.0
2005-07-08 10:00:00,6.96,6.96,6.91,6.91,3600.0,6.3734,6.3734,6.3276,6.3276,3600.0
2005-07-08 10:30:00,6.93,6.94,6.9,6.94,10400.0,6.3459,6.3551,6.3185,6.3551,10400.0
2005-07-08 11:00:00,6.97,7.0,6.93,7.0,28800.0,6.3826,6.41,6.3459,6.41,28800.0
2005-07-08 11:30:00,7.0,7.0,6.99,6.99,18000.0,6.41,6.41,6.4009,6.4009,18000.0
2005-07-08 12:00:00,6.99,7.0,6.94,6.95,13600.0,6.4009,6.41,6.3551,6.3643,13600.0
2005-07-08 12:30:00,6.97,6.97,6.94,6.96,8000.0,6.3826,6.3826,6.3551,6.3734,8000.0
2005-07-08 13:00:00,6.96,6.97,6.93,6.94,16000.0,6.3734,6.3826,6.3459,6.3551,16000.0
2005-07-08 13:30:00,6.94,6.94,6.75,6.78,69600.0,6.3551,6.3551,6.1811,6.2086,69600.0
2005-07-08 14:00:00,6.79,6.88,6.79,6.88,9600.0,6.2177,6.3001,6.2177,6.3001,9600.0
2005-07-08 14:30:00,6.88,6.9,6.83,6.89,16400.0,6.3001,6.3185,6.2544,6.3093,16400.0
2005-07-08 15:00:00,6.9,7.0,6.88,7.0,25600.0,6.3185,6.41,6.3001,6.41,25600.0
2005-07-08 15:30:00,7.0,7.0,6.91,6.94,109200.0,6.41,6.41,6.3276,6.3551,109200.0
2005-07-11 09:30:00,7.0,7.11,6.99,7.06,142000.0,6.41,6.5108,6.4009,6.465,142000.0
2005-07-11 10:00:00,7.07,7.1,7.0,7.08,27200.0,6.4741,6.5016,6.41,6.4833,27200.0
2005-07-11 10:30:00,7.1,7.11,7.07,7.1,16800.0,6.5016,6.5108,6.4741,6.5016,16800.0
2005-07-11 11:00:00,7.1,7.11,7.08,7.1,30800.0,6.5016,6.5108,6.4833,6.5016,30800.0
2005-07-11 11:30:00,7.1,7.11,7.08,7.08,30000.0,6.5016,6.5108,6.4833,6.4833,30000.0
2005-07-11 12:00:00,7.09,7.1,7.07,7.1,9600.0,6.4925,6.5016,6.4741,6.5016,9600.0
2005-07-11 12:30:00,7.1,7.11,7.06,7.07,120800.0,6.5016,6.5108,6.465,6.4741,120800.0
2005-07-11 13:00:00,7.08,7.08,7.05,7.05,7200.0,6.4833,6.4833,6.4558,6.4558,7200.0
2005-07-11 13:30:00,7.06,7.06,7.03,7.06,62400.0,6.465,6.465,6.4375,6.465,62400.0
2005-07-11 14:00:00,7.06,7.1,7.06,7.09,7200.0,6.465,6.5016,6.465,6.4925,7200.0
2005-07-11 14:30:00,7.1,7.11,7.09,7.11,32800.0,6.5016,6.5108,6.4925,6.5108,32800.0
2005-07-11 15:00:00,7.11,7.11,7.04,7.06,36000.0,6.5108,6.5108,6.4467,6.465,36000.0
2005-07-11 15:30:00,7.07,7.11,7.07,7.11,184800.0,6.4741,6.5108,6.4741,6.5108,184800.0
2005-07-12 09:30:00,7.14,7.15,7.03,7.08,70000.0,6.5382,6.5474,6.4375,6.4833,70000.0
2005-07-12 10:00:00,7.05,7.07,7.05,7.06,58400.0,6.4558,6.4741,6.4558,6.465,58400.0
2005-07-12 10:30:00,7.07,7.08,7.06,7.08,24800.0,6.4741,6.4833,6.465,6.4833,24800.0
2005-07-12 11:00:00,7.09,7.09,7.07,7.07,7200.0,6.4925,6.4925,6.4741,6.4741,7200.0
2005-07-12 11:30:00,7.06,7.07,7.04,7.05,168400.0,6.465,6.4741,6.4467,6.4558,168400.0
2005-07-12 12:00:00,7.06,7.07,7.03,7.06,52000.0,6.465,6.4741,6.4375,6.465,52000.0
2005-07-12 12:30:00,7.05,7.06,7.05,7.05,64000.0,6.4558,6.465,6.4558,6.4558,64000.0
2005-07-12 13:00:00,7.05,7.06,7.04,7.05,34400.0,6.4558,6.465,6.4467,6.4558,34400.0
2005-07-12 13:30:00,7.05,7.06,7.04,7.05,33200.0,6.4558,6.465,6.4467,6.4558,33200.0
2005-07-12 14:00:00,7.05,7.06,7.05,7.06,26800.0,6.4558,6.465,6.4558,6.465,26800.0
2005-07-12 14:30:00,7.05,7.07,7.05,7.06,66400.0,6.4558,6.4741,6.4558,6.465,66400.0
2005-07-12 15:00:00,7.06,7.12,7.06,7.1,29600.0,6.465,6.5199,6.465,6.5016,29600.0
2005-07-12 15:30:00,7.09,7.11,7.06,7.11,44800.0,6.4925,6.5108,6.465,6.5108,44800.0
2005-07-13 09:30:00,7.12,7.12,7.0,7.04,14000.0,6.5199,6.5199,6.41,6.4467,14000.0
2005-07-13 10:00:00,7.05,7.05,7.03,7.03,10800.0,6.4558,6.4558,6.4375,6.4375,10800.0
2005-07-13 10:30:00,7.03,7.05,7.03,7.05,10000.0,6.4375,6.4558,6.4375,6.4558,10000.0
2005-07-13 11:00:00,7.05,7.08,7.05,7.08,14000.0,6.4558,6.4833,6.4558,6.4833,14000.0
2005-07-13 11:30:00,7.09,7.09,7.07,7.08,12400.0,6.4925,6.4925,6.4741,6.4833,12400.0
2005-07-13 12:00:00,7.08,7.08,7.06,7.07,6800.0,6.4833,6.4833,6.465,6.4741,6800.0
2005-07-13 12:30:00,7.07,7.08,7.06,7.07,69600.0,6.4741,6.4833,6.465,6.4741,69600.0
2005-07-13 13:00:00,7.06,7.09,7.06,7.09,7600.0,6.465,6.4925,6.465,6.4925,7600.0
2005-07-13 13:30:00,7.09,7.09,7.06,7.08,13200.0,6.4925,6.4925,6.465,6.4833,13200.0
2005-07-13 14:00:00,7.08,7.08,7.07,7.08,9600.0,6.4833,6.4833,6.4741,6.4833,9600.0
2005-07-13 14:30:00,7.06,7.08,7.06,7.07,16800.0,6.465,6.4833,6.465,6.4741,16800.0
2005-07-13 15:00:00,7.06,7.06,7.03,7.05,20000.0,6.465,6.465,6.4375,6.4558,20000.0
2005-07-13 15:30:00,7.05,7.05,7.03,7.05,23600.0,6.4558,6.4558,6.4375,6.4558,23600.0
2005-07-14 09:30:00,7.09,7.1,6.96,7.0,63200.0,6.4925,6.5016,6.3734,6.41,63200.0
2005-07-14 10:00:00,7.0,7.01,6.95,7.0,22800.0,6.41,6.4192,6.3643,6.41,22800.0
2005-07-14 10:30:00,7.0,7.02,7.0,7.01,15200.0,6.41,6.4284,6.41,6.4192,15200.0
2005-07-14 11:00:00,7.02,7.05,7.01,7.01,22000.0,6.4284,6.4558,6.4192,6.4192,22000.0
2005-07-14 11:30:00,7.03,7.04,6.97,6.97,9200.0,6.4375,6.4467,6.3826,6.3826,9200.0
2005-07-14 12:00:00,6.99,6.99,6.95,6.96,8400.0,6.4009,6.4009,6.3643,6.3734,8400.0
2005-07-14 12:30:00,6.96,6.96,6.9,6.93,9600.0,6.3734,6.3734,6.3185,6.3459,9600.0
2005-07-14 13:00:00,6.9,6.94,6.9,6.94,2800.0,6.3185,6.3551,6.3185,6.3551,2800.0
2005-07-14 13:30:00,6.94,6.96,6.91,6.92,7200.0,6.3551,6.3734,6.3276,6.3368,7200.0
2005-07-14 14:00:00,6.92,6.93,6.88,6.88,12000.0,6.3368,6.3459,6.3001,6.3001,12000.0
2005-07-14 14:30:00,6.91,6.91,6.87,6.9,7200.0,6.3276,6.3276,6.291,6.3185,7200.0
2005-07-14 15:00:00,6.9,6.94,6.9,6.92,9600.0,6.3185,6.3551,6.3185,6.3368,9600.0
2005-07-14 15:30:00,6.94,6.97,6.92,6.94,19200.0,6.3551,6.3826,6.3368,6.3551,19200.0
2005-07-15 09:30:00,6.85,6.86,6.79,6.81,44000.0,6.2727,6.2818,6.2177,6.236,44000.0
2005-07-15 10:00:00,6.8,6.84,6.8,6.83,28000.0,6.2269,6.2635,6.2269,6.2544,28000.0
2005-07-15 10:30:00,6.83,6.84,6.81,6.81,82800.0,6.2544,6.2635,6.236,6.236,82800.0
2005-07-15 11:00:00,6.81,6.81,6.81,6.81,14800.0,6.236,6.236,6.236,6.236,14800.0
2005-07-15 11:30:00,6.81,6.83,6.81,6.83,36800.0,6.236,6.2544,6.236,6.2544,36800.0
2005-07-15 12:00:00,6.83,6.83,6.81,6.81,18000.0,6.2544,6.2544,6.236,6.236,18000.0
2005-07-15 12:30:00,6.82,6.83,6.81,6.82,15200.0,6.2452,6.2544,6.236,6.2452,15200.0
2005-07-15 13:00:00,6.82,6.83,6.82,6.83,6000.0,6.2452,6.2544,6.2452,6.2544,6000.0
2005-07-15 13:30:00,6.83,6.83,6.82,6.83,22800.0,6.2544,6.2544,6.2452,6.2544,22800.0
2005-07-15 14:00:00,6.83,6.83,6.81,6.82,10400.0,6.2544,6.2544,6.236,6.2452,10400.0
2005-07-15 14:30:00,6.82,6.83,6.81,6.83,24000.0,6.2452,6.2544,6.236,6.2544,24000.0
2005-07-15 15:00:00,6.81,6.88,6.81,6.85,24000.0,6.236,6.3001,6.236,6.2727,24000.0
2005-07-15 15:30:00,6.87,6.87,6.83,6.85,119600.0,6.291,6.291,6.2544,6.2727,119600.0
2005-07-18 09:30:00,6.87,6.87,6.54,6.59,139600.0,6.291,6.291,5.9888,6.0346,139600.0
2005-07-18 10:00:00,6.59,6.59,6.54,6.56,87200.0,6.0346,6.0346,5.9888,6.0071,87200.0
2005-07-18 10:30:00,6.54,6.55,6.5,6.5,40000.0,5.9888,5.998,5.9522,5.9522,40000.0
2005-07-18 11:00:00,6.52,6.56,6.5,6.55,30800.0,5.9705,6.0071,5.9522,5.998,30800.0
2005-07-18 11:30:00,6.55,6.56,6.55,6.55,12000.0,5.998,6.0071,5.998,5.998,12000.0
2005-07-18 12:00:00,6.55,6.56,6.55,6.56,28000.0,5.998,6.0071,5.998,6.0071,28000.0
2005-07-18 12:30:00,6.56,6.56,6.56,6.56,19600.0,6.0071,6.0071,6.0071,6.0071,19600.0
2005-07-18 13:00:00,6.56,6.56,6.56,6.56,16800.0,6.0071,6.0071,6.0071,6.0071,16800.0
2005-07-18 13:30:00,6.56,6.56,6.56,6.56,17600.0,6.0071,6.0071,6.0071,6.0071,17600.0
2005-07-18 14:00:00,6.56,6.57,6.56,6.56,3600.0,6.0071,6.0163,6.0071,6.0071,3600.0
2005-07-18 14:30:00,6.56,6.57,6.56,6.57,29200.0,6.0071,6.0163,6.0071,6.0163,29200.0
2005-07-18 15:00:00,6.57,6.57,6.55,6.56,25200.0,6.0163,6.0163,5.998,6.0071,25200.0
2005-07-18 15:30:00,6.57,6.59,6.55,6.56,125600.0,6.0163,6.0346,5.998,6.0071,125600.0
2005-07-19 09:30:00,6.56,6.68,6.56,6.65,58000.0,6.0071,6.117,6.0071,6.0895,58000.0
2005-07-19 10:00:00,6.63,6.65,6.61,6.65,24400.0,6.0712,6.0895,6.0529,6.0895,24400.0
2005-07-19 10:30:00,6.65,6.65,6.61,6.64,46800.0,6.0895,6.0895,6.0529,6.0804,46800.0
2005-07-19 11:00:00,6.62,6.65,6.6,6.65,39200.0,6.0621,6.0895,6.0437,6.0895,39200.0
2005-07-19 11:30:00,6.65,6.74,6.64,6.7,38800.0,6.0895,6.1719,6.0804,6.1353,38800.0
2005-07-19 12:00:00,6.7,6.7,6.68,6.68,12000.0,6.1353,6.1353,6.117,6.117,12000.0
2005-07-19 12:30:00,6.7,6.74,6.7,6.71,14400.0,6.1353,6.1719,6.1353,6.1445,14400.0
2005-07-19 13:00:00,6.7,6.71,6.7,6.7,12000.0,6.1353,6.1445,6.1353,6.1353,12000.0
2005-07-19 13:30:00,6.71,6.72,6.68,6.72,27200.0,6.1445,6.1536,6.117,6.1536,27200.0
2005-07-19 14:00:00,6.71,6.74,6.71,6.73,21200.0,6.1445,6.1719,6.1445,6.1628,21200.0
2005-07-19 14:30:00,6.73,6.8,6.73,6.75,15600.0,6.1628,6.2269,6.1628,6.1811,15600.0
2005-07-19 15:00:00,6.76,6.79,6.75,6.77,38000.0,6.1903,6.2177,6.1811,6.1994,38000.0
2005-07-19 15:30:00,6.77,6.79,6.76,6.77,18000.0,6.1994,6.2177,6.1903,6.1994,18000.0
2005-07-20 09:30:00,6.7,6.75,6.68,6.74,29200.0,6.1353,6.1811,6.117,6.1719,29200.0
2005-07-20 10:00:00,6.73,6.73,6.64,6.71,15600.0,6.1628,6.1628,6.0804,6.1445,15600.0
2005-07-20 10:30:00,6.68,6.75,6.68,6.75,13200.0,6.117,6.1811,6.117,6.1811,13200.0
2005-07-20 11:00:00,6.74,6.81,6.74,6.78,9200.0,6.1719,6.236,6.1719,6.2086,9200.0
2005-07-20 11:30:00,6.79,6.86,6.79,6.85,6800.0,6.2177,6.2818,6.2177,6.2727,6800.0
2005-07-20 12:00:00,6.84,6.86,6.8,6.82,10400.0,6.2635,6.2818,6.2269,6.2452,10400.0
2005-07-20 12:30:00,6.83,6.84,6.82,6.84,5200.0,6.2544,6.2635,6.2452,6.2635,5200.0
2005-07-20 13:00:00,6.85,6.88,6.84,6.88,8000.0,6.2727,6.3001,6.2635,6.3001,8000.0
2005-07-20 13:30:00,6.88,6.94,6.88,6.91,18400.0,6.3001,6.3551,6.3001,6.3276,18400.0
2005-07-20 14:00:00,6.92,6.96,6.92,6.95,13200.0,6.3368,6.3734,6.3368,6.3643,13200.0
2005-07-20 14:30:00,6.96,6.97,6.84,6.84,60800.0,6.3734,6.3826,6.2635,6.2635,60800.0
2005-07-20 15:00:00,6.88,6.91,6.85,6.87,54000.0,6.3001,6.3276,6.2727,6.291,54000.0
2005-07-20 15:30:00,6.91,6.92,6.87,6.88,47200.0,6.3276,6.3368,6.291,6.3001,47200.0
2005-07-21 09:30:00,6.89,6.96,6.89,6.93,7200.0,6.3093,6.3734,6.3093,6.3459,7200.0
2005-07-21 10:00:00,6.92,6.92,6.75,6.75,23600.0,6.3368,6.3368,6.1811,6.1811,23600.0
2005-07-21 10:30:00,6.74,6.74,6.57,6.6,29200.0,6.1719,6.1719,6.0163,6.0437,29200.0
2005-07-21 11:00:00,6.62,6.67,6.6,6.67,12000.0,6.0621,6.1078,6.0437,6.1078,12000.0
2005-07-21 11:30:00,6.66,6.74,6.65,6.73,10000.0,6.0987,6.1719,6.0895,6.1628,10000.0
2005-07-21 12:00:00,6.74,6.75,6.7,6.75,15600.0,6.1719,6.1811,6.1353,6.1811,15600.0
2005-07-21 12:30:00,6.73,6.79,6.73,6.79,9600.0,6.1628,6.2177,6.1628,6.2177,9600.0
2005-07-21 13:00:00,6.81,6.84,6.81,6.81,5600.0,6.236,6.2635,6.236,6.236,5600.0
2005-07-21 13:30:00,6.83,6.86,6.82,6.86,34000.0,6.2544,6.2818,6.2452,6.2818,34000.0
2005-07-21 14:00:00,6.87,6.87,6.84,6.84,4400.0,6.291,6.291,6.2635,6.2635,4400.0
2005-07-21 14:30:00,6.84,6.85,6.84,6.84,2000.0,6.2635,6.2727,6.2635,6.2635,2000.0
2005-07-21 15:00:00,6.84,6.85,6.83,6.84,8000.0,6.2635,6.2727,6.2544,6.2635,8000.0
2005-07-21 15:30:00,6.83,6.87,6.83,6.85,71600.0,6.2544,6.291,6.2544,6.2727,71600.0
2005-07-22 09:30:00,6.87,6.98,6.87,6.98,8000.0,6.291,6.3917,6.291,6.3917,8000.0
2005-07-22 10:00:00,6.96,6.96,6.9,6.92,11200.0,6.3734,6.3734,6.3185,6.3368,11200.0
2005-07-22 10:30:00,6.92,6.92,6.86,6.87,7200.0,6.3368,6.3368,6.2818,6.291,7200.0
2005-07-22 11:00:00,6.86,6.86,6.86,6.86,9200.0,6.2818,6.2818,6.2818,6.2818,9200.0
2005-07-22 11:30:00,6.84,6.84,6.75,6.76,56400.0,6.2635,6.2635,6.1811,6.1903,56400.0
2005-07-22 12:00:00,6.75,6.75,6.62,6.66,25200.0,6.1811,6.1811,6.0621,6.0987,25200.0
2005-07-22 12:30:00,6.63,6.67,6.63,6.67,6400.0,6.0712,6.1078,6.0712,6.1078,6400.0
2005-07-22 13:00:00,6.68,6.71,6.66,6.67,9200.0,6.117,6.1445,6.0987,6.1078,9200.0
2005-07-22 13:30:00,6.71,6.74,6.71,6.74,1200.0,6.1445,6.1719,6.1445,6.1719,1200.0
2005-07-22 14:00:00,6.75,6.77,6.74,6.77,3200.0,6.1811,6.1994,6.1719,6.1994,3200.0
2005-07-22 14:30:00,6.78,6.84,6.75,6.84,9600.0,6.2086,6.2635,6.1811,6.2635,9600.0
2005-07-22 15:00:00,6.85,6.92,6.85,6.91,7200.0,6.2727,6.3368,6.2727,6.3276,7200.0
2005-07-22 15:30:00,6.9,6.93,6.78,6.9,168400.0,6.3185,6.3459,6.2086,6.3185,168400.0
2005-07-25 09:30:00,7.04,7.13,7.03,7.11,702800.0,6.4467,6.5291,6.4375,6.5108,702800.0
2005-07-25 10:00:00,7.11,7.3,7.11,7.3,420400.0,6.5108,6.6848,6.5108,6.6848,420400.0
2005-07-25 10:30:00,7.3,7.33,7.23,7.25,331600.0,6.6848,6.7122,6.6207,6.639,331600.0
2005-07-25 11:00:00,7.24,7.3,7.23,7.27,119200.0,6.6298,6.6848,6.6207,6.6573,119200.0
2005-07-25 11:30:00,7.26,7.28,7.2,7.25,140000.0,6.6481,6.6664,6.5932,6.639,140000.0
2005-07-25 12:00:00,7.25,7.25,7.23,7.25,39600.0,6.639,6.639,6.6207,6.639,39600.0
2005-07-25 12:30:00,7.24,7.26,7.23,7.24,70800.0,6.6298,6.6481,6.6207,6.6298,70800.0
2005-07-25 13:00:00,7.25,7.28,7.23,7.25,125200.0,6.639,6.6664,6.6207,6.639,125200.0
2005-07-25 13:30:00,7.25,7.26,7.22,7.25,71200.0,6.639,6.6481,6.6115,6.639,71200.0
2005-07-25 14:00:00,7.23,7.25,7.21,7.23,40800.0,6.6207,6.639,6.6023,6.6207,40800.0
2005-07-25 14:30:00,7.23,7.25,7.2,7.23,70800.0,6.6207,6.639,6.5932,6.6207,70800.0
2005-07-25 15:00:00,7.23,7.25,7.2,7.25,64000.0,6.6207,6.639,6.5932,6.639,64000.0
2005-07-25 15:30:00,7.24,7.25,7.19,7.19,278000.0,6.6298,6.639,6.584,6.584,278000.0
2005-07-26 09:30:00,7.38,7.38,7.21,7.25,238800.0,6.758,6.758,6.6023,6.639,238800.0
2005-07-26 10:00:00,7.25,7.27,7.21,7.25,86800.0,6.639,6.6573,6.6023,6.639,86800.0
2005-07-26 10:30:00,7.25,7.33,7.25,7.32,69200.0,6.639,6.7122,6.639,6.7031,69200.0
2005-07-26 11:00:00,7.31,7.33,7.29,7.32,56800.0,6.6939,6.7122,6.6756,6.7031,56800.0
2005-07-26 11:30:00,7.32,7.38,7.32,7.37,109600.0,6.7031,6.758,6.7031,6.7489,109600.0
2005-07-26 12:00:00,7.37,7.38,7.32,7.34,56400.0,6.7489,6.758,6.7031,6.7214,56400.0
2005-07-26 12:30:00,7.33,7.36,7.31,7.35,33200.0,6.7122,6.7397,6.6939,6.7305,33200.0
2005-07-26 13:00:00,7.35,7.35,7.29,7.29,64800.0,6.7305,6.7305,6.6756,6.6756,64800.0
2005-07-26 13:30:00,7.3,7.33,7.27,7.3,24000.0,6.6848,6.7122,6.6573,6.6848,24000.0
2005-07-26 14:00:00,7.3,7.32,7.28,7.28,25200.0,6.6848,6.7031,6.6664,6.6664,25200.0
2005-07-26 14:30:00,7.28,7.29,7.25,7.28,51600.0,6.6664,6.6756,6.639,6.6664,51600.0
2005-07-26 15:00:00,7.27,7.27,7.23,7.23,58800.0,6.6573,6.6573,6.6207,6.6207,58800.0
2005-07-26 15:30:00,7.25,7.25,7.2,7.21,134800.0,6.639,6.639,6.5932,6.6023,134800.0
2005-07-27 09:30:00,7.25,7.28,7.12,7.13,71200.0,6.639,6.6664,6.5199,6.5291,71200.0
2005-07-27 10:00:00,7.13,7.16,7.01,7.07,144000.0,6.5291,6.5566,6.4192,6.4741,144000.0
2005-07-27 10:30:00,7.09,7.14,7.09,7.09,52800.0,6.4925,6.5382,6.4925,6.4925,52800.0
2005-07-27 11:00:00,7.09,7.13,7.09,7.1,36400.0,6.4925,6.5291,6.4925,6.5016,36400.0
2005-07-27 11:30:00,7.1,7.24,7.09,7.16,190000.0,6.5016,6.6298,6.4925,6.5566,190000.0
2005-07-27 12:00:00,7.15,7.21,7.14,7.19,42800.0,6.5474,6.6023,6.5382,6.584,42800.0
2005-07-27 12:30:00,7.2,7.24,7.17,7.2,9200.0,6.5932,6.6298,6.5657,6.5932,9200.0
2005-07-27 13:00:00,7.19,7.23,7.19,7.2,12400.0,6.584,6.6207,6.584,6.5932,12400.0
2005-07-27 13:30:00,7.2,7.24,7.2,7.23,30800.0,6.5932,6.6298,6.5932,6.6207,30800.0
2005-07-27 14:00:00,7.23,7.27,7.23,7.24,43200.0,6.6207,6.6573,6.6207,6.6298,43200.0
2005-07-27 14:30:00,7.24,7.26,7.24,7.25,40800.0,6.6298,6.6481,6.6298,6.639,40800.0
2005-07-27 15:00:00,7.25,7.25,7.22,7.24,46000.0,6.639,6.639,6.6115,6.6298,46000.0
2005-07-27 15:30:00,7.24,7.27,7.24,7.25,317200.0,6.6298,6.6573,6.6298,6.639,317200.0
2005-07-28 09:30:00,7.44,7.63,7.43,7.56,208000.0,6.813,6.9869,6.8038,6.9228,208000.0
2005-07-28 10:00:00,7.55,7.56,7.43,7.47,168000.0,6.9137,6.9228,6.8038,6.8404,168000.0
2005-07-28 10:30:00,7.47,7.53,7.45,7.49,88400.0,6.8404,6.8954,6.8221,6.8587,88400.0
2005-07-28 11:00:00,7.5,7.51,7.49,7.51,66000.0,6.8679,6.8771,6.8587,6.8771,66000.0
2005-07-28 11:30:00,7.51,7.58,7.5,7.53,105200.0,6.8771,6.9412,6.8679,6.8954,105200.0
2005-07-28 12:00:00,7.54,7.55,7.52,7.53,65200.0,6.9045,6.9137,6.8862,6.8954,65200.0
2005-07-28 12:30:00,7.52,7.53,7.51,7.53,172400.0,6.8862,6.8954,6.8771,6.8954,172400.0
2005-07-28 13:00:00,7.53,7.6,7.53,7.6,167200.0,6.8954,6.9595,6.8954,6.9595,167200.0
2005-07-28 13:30:00,7.6,7.6,7.57,7.58,43200.0,6.9595,6.9595,6.932,6.9412,43200.0
2005-07-28 14:00:00,7.57,7.58,7.57,7.58,27200.0,6.932,6.9412,6.932,6.9412,27200.0
2005-07-28 14:30:00,7.58,7.59,7.54,7.55,133200.0,6.9412,6.9503,6.9045,6.9137,133200.0
2005-07-28 15:00:00,7.55,7.59,7.54,7.58,52400.0,6.9137,6.9503,6.9045,6.9412,52400.0
2005-07-28 15:30:00,7.58,7.58,7.54,7.58,160800.0,6.9412,6.9412,6.9045,6.9412,160800.0
2005-07-29 09:30:00,7.75,7.75,7.68,7.71,279600.0,7.0968,7.0968,7.0327,7.0602,279600.0
2005-07-29 10:00:00,7.71,7.71,7.58,7.63,275200.0,7.0602,7.0602,6.9412,6.9869,275200.0
2005-07-29 10:30:00,7.63,7.75,7.63,7.74,47200.0,6.9869,7.0968,6.9869,7.0877,47200.0
2005-07-29 11:00:00,7.75,7.75,7.72,7.74,18800.0,7.0968,7.0968,7.0694,7.0877,18800.0
2005-07-29 11:30:00,7.74,7.75,7.72,7.73,14800.0,7.0877,7.0968,7.0694,7.0785,14800.0
2005-07-29 12:00:00,7.74,7.84,7.73,7.84,56000.0,7.0877,7.1792,7.0785,7.1792,56000.0
2005-07-29 12:30:00,7.83,7.83,7.7,7.7,100800.0,7.1701,7.1701,7.051,7.051,100800.0
2005-07-29 13:00:00,7.7,7.74,7.7,7.74,16000.0,7.051,7.0877,7.051,7.0877,16000.0
2005-07-29 13:30:00,7.75,7.79,7.72,7.73,29200.0,7.0968,7.1335,7.0694,7.0785,29200.0
2005-07-29 14:00:00,7.73,7.75,7.72,7.74,95600.0,7.0785,7.0968,7.0694,7.0877,95600.0
2005-07-29 14:30:00,7.72,7.73,7.7,7.73,164800.0,7.0694,7.0785,7.051,7.0785,164800.0
2005-07-29 15:00:00,7.73,7.73,7.71,7.73,32400.0,7.0785,7.0785,7.0602,7.0785,32400.0
2005-07-29 15:30:00,7.73,7.73,7.7,7.71,114000.0,7.0785,7.0785,7.051,7.0602,114000.0
2005-08-01 09:30:00,7.73,7.74,7.71,7.73,124000.0,7.0785,7.0877,7.0602,7.0785,124000.0
2005-08-01 10:00:00,7.74,7.75,7.71,7.74,114800.0,7.0877,7.0968,7.0602,7.0877,114800.0
2005-08-01 10:30:00,7.74,7.75,7.72,7.75,112800.0,7.0877,7.0968,7.0694,7.0968,112800.0
2005-08-01 11:00:00,7.74,7.74,7.72,7.74,16400.0,7.0877,7.0877,7.0694,7.0877,16400.0
2005-08-01 11:30:00,7.72,7.74,7.72,7.74,11600.0,7.0694,7.0877,7.0694,7.0877,11600.0
2005-08-01 12:00:00,7.74,7.74,7.73,7.74,36800.0,7.0877,7.0877,7.0785,7.0877,36800.0
2005-08-01 12:30:00,7.74,7.75,7.73,7.75,156000.0,7.0877,7.0968,7.0785,7.0968,156000.0
2005-08-01 13:00:00,7.75,7.77,7.73,7.75,183200.0,7.0968,7.1151,7.0785,7.0968,183200.0
2005-08-01 13:30:00,7.75,7.75,7.73,7.75,96800.0,7.0968,7.0968,7.0785,7.0968,96800.0
2005-08-01 14:00:00,7.75,7.81,7.75,7.78,29600.0,7.0968,7.1518,7.0968,7.1243,29600.0
2005-08-01 14:30:00,7.79,7.79,7.75,7.78,28000.0,7.1335,7.1335,7.0968,7.1243,28000.0
2005-08-01 15:00:00,7.78,7.79,7.76,7.77,41600.0,7.1243,7.1335,7.106,7.1151,41600.0
2005-08-01 15:30:00,7.78,7.8,7.72,7.75,590000.0,7.1243,7.1426,7.0694,7.0968,590000.0
2005-08-02 09:30:00,7.79,7.79,7.71,7.71,47600.0,7.1335,7.1335,7.0602,7.0602,47600.0
2005-08-02 10:00:00,7.7,7.7,7.63,7.65,26800.0,7.051,7.051,6.9869,7.0053,26800.0
2005-08-02 10:30:00,7.67,7.68,7.64,7.67,78000.0,7.0236,7.0327,6.9961,7.0236,78000.0
2005-08-02 11:00:00,7.67,7.7,7.67,7.68,43200.0,7.0236,7.051,7.0236,7.0327,43200.0
2005-08-02 11:30:00,7.68,7.77,7.68,7.77,60400.0,7.0327,7.1151,7.0327,7.1151,60400.0
2005-08-02 12:00:00,7.77,7.86,7.77,7.85,52800.0,7.1151,7.1976,7.1151,7.1884,52800.0
2005-08-02 12:30:00,7.85,7.86,7.84,7.86,40800.0,7.1884,7.1976,7.1792,7.1976,40800.0
2005-08-02 13:00:00,7.86,7.96,7.85,7.95,79600.0,7.1976,7.2891,7.1884,7.28,79600.0
2005-08-02 13:30:00,7.95,7.96,7.88,7.93,40000.0,7.28,7.2891,7.2159,7.2617,40000.0
2005-08-02 14:00:00,7.91,7.94,7.91,7.93,17600.0,7.2433,7.2708,7.2433,7.2617,17600.0
2005-08-02 14:30:00,7.94,7.96,7.93,7.95,47600.0,7.2708,7.2891,7.2617,7.28,47600.0
2005-08-02 15:00:00,7.94,7.95,7.93,7.94,76000.0,7.2708,7.28,7.2617,7.2708,76000.0
2005-08-02 15:30:00,7.95,7.97,7.91,7.95,55200.0,7.28,7.2983,7.2433,7.28,55200.0
2005-08-03 09:30:00,7.88,7.94,7.76,7.79,43600.0,7.2159,7.2708,7.106,7.1335,43600.0
2005-08-03 10:00:00,7.79,7.83,7.78,7.8,21600.0,7.1335,7.1701,7.1243,7.1426,21600.0
2005-08-03 10:30:00,7.8,7.85,7.8,7.84,52000.0,7.1426,7.1884,7.1426,7.1792,52000.0
2005-08-03 11:00:00,7.82,7.84,7.79,7.84,18000.0,7.1609,7.1792,7.1335,7.1792,18000.0
2005-08-03 11:30:00,7.84,7.84,7.8,7.81,41200.0,7.1792,7.1792,7.1426,7.1518,41200.0
2005-08-03 12:00:00,7.8,7.82,7.8,7.82,25200.0,7.1426,7.1609,7.1426,7.1609,25200.0
2005-08-03 12:30:00,7.84,7.87,7.81,7.84,46000.0,7.1792,7.2067,7.1518,7.1792,46000.0
2005-08-03 13:00:00,7.85,7.86,7.83,7.84,10400.0,7.1884,7.1976,7.1701,7.1792,10400.0
2005-08-03 13:30:00,7.86,7.86,7.83,7.85,18000.0,7.1976,7.1976,7.1701,7.1884,18000.0
2005-08-03 14:00:00,7.85,7.85,7.83,7.83,15600.0,7.1884,7.1884,7.1701,7.1701,15600.0
2005-08-03 14:30:00,7.84,7.88,7.84,7.86,41200.0,7.1792,7.2159,7.1792,7.1976,41200.0
2005-08-03 15:00:00,7.85,7.87,7.85,7.87,18800.0,7.1884,7.2067,7.1884,7.2067,18800.0
2005-08-03 15:30:00,7.87,7.87,7.84,7.85,49200.0,7.2067,7.2067,7.1792,7.1884,49200.0
2005-08-04 09:30:00,7.83,7.83,7.64,7.69,55600.0,7.1701,7.1701,6.9961,7.0419,55600.0
2005-08-04 10:00:00,7.65,7.67,7.57,7.57,60400.0,7.0053,7.0236,6.932,6.932,60400.0
2005-08-04 10:30:00,7.57,7.57,7.45,7.52,74000.0,6.932,6.932,6.8221,6.8862,74000.0
2005-08-04 11:00:00,7.52,7.54,7.49,7.51,59600.0,6.8862,6.9045,6.8587,6.8771,59600.0
2005-08-04 11:30:00,7.53,7.54,7.49,7.52,137200.0,6.8954,6.9045,6.8587,6.8862,137200.0
2005-08-04 12:00:00,7.54,7.61,7.54,7.58,36800.0,6.9045,6.9686,6.9045,6.9412,36800.0
2005-08-04 12:30:00,7.6,7.6,7.56,7.56,8000.0,6.9595,6.9595,6.9228,6.9228,8000.0
2005-08-04 13:00:00,7.57,7.6,7.55,7.59,12400.0,6.932,6.9595,6.9137,6.9503,12400.0
2005-08-04 13:30:00,7.6,7.62,7.6,7.62,25600.0,6.9595,6.9778,6.9595,6.9778,25600.0
2005-08-04 14:00:00,7.61,7.62,7.6,7.6,6400.0,6.9686,6.9778,6.9595,6.9595,6400.0
2005-08-04 14:30:00,7.62,7.66,7.61,7.66,59200.0,6.9778,7.0144,6.9686,7.0144,59200.0
2005-08-04 15:00:00,7.64,7.64,7.62,7.63,42800.0,6.9961,6.9961,6.9778,6.9869,42800.0
2005-08-04 15:30:00,7.63,7.63,7.58,7.59,40400.0,6.9869,6.9869,6.9412,6.9503,40400.0
2005-08-05 09:30:00,7.56,7.58,7.49,7.51,41600.0,6.9228,6.9412,6.8587,6.8771,41600.0
2005-08-05 10:00:00,7.51,7.6,7.49,7.59,45200.0,6.8771,6.9595,6.8587,6.9503,45200.0
2005-08-05 10:30:00,7.59,7.61,7.58,7.6,14400.0,6.9503,6.9686,6.9412,6.9595,14400.0
2005-08-05 11:00:00,7.58,7.6,7.58,7.6,14800.0,6.9412,6.9595,6.9412,6.9595,14800.0
2005-08-05 11:30:00,7.59,7.6,7.58,7.58,25200.0,6.9503,6.9595,6.9412,6.9412,25200.0
2005-08-05 12:00:00,7.58,7.59,7.55,7.58,116400.0,6.9412,6.9503,6.9137,6.9412,116400.0
2005-08-05 12:30:00,7.56,7.61,7.56,7.59,169200.0,6.9228,6.9686,6.9228,6.9503,169200.0
2005-08-05 13:00:00,7.58,7.62,7.58,7.6,6000.0,6.9412,6.9778,6.9412,6.9595,6000.0
2005-08-05 13:30:00,7.6,7.62,7.58,7.59,29200.0,6.9595,6.9778,6.9412,6.9503,29200.0
2005-08-05 14:00:00,7.59,7.61,7.58,7.6,22800.0,6.9503,6.9686,6.9412,6.9595,22800.0
2005-08-05 14:30:00,7.58,7.6,7.58,7.6,30000.0,6.9412,6.9595,6.9412,6.9595,30000.0
2005-08-05 15:00:00,7.59,7.6,7.53,7.55,62800.0,6.9503,6.9595,6.8954,6.9137,62800.0
2005-08-05 15:30:00,7.55,7.6,7.54,7.59,26800.0,6.9137,6.9595,6.9045,6.9503,26800.0
2005-08-08 09:30:00,7.66,7.73,7.63,7.65,61600.0,7.0144,7.0785,6.9869,7.0053,61600.0
2005-08-08 10:00:00,7.65,7.66,7.62,7.63,30400.0,7.0053,7.0144,6.9778,6.9869,30400.0
2005-08-08 10:30:00,7.63,7.65,7.55,7.56,28000.0,6.9869,7.0053,6.9137,6.9228,28000.0
2005-08-08 11:00:00,7.56,7.58,7.54,7.55,15200.0,6.9228,6.9412,6.9045,6.9137,15200.0
2005-08-08 11:30:00,7.57,7.61,7.56,7.57,12400.0,6.932,6.9686,6.9228,6.932,12400.0
2005-08-08 12:00:00,7.58,7.61,7.58,7.61,5600.0,6.9412,6.9686,6.9412,6.9686,5600.0
2005-08-08 12:30:00,7.61,7.64,7.6,7.64,25600.0,6.9686,6.9961,6.9595,6.9961,25600.0
2005-08-08 13:00:00,7.64,7.65,7.61,7.63,14400.0,6.9961,7.0053,6.9686,6.9869,14400.0
2005-08-08 13:30:00,7.63,7.67,7.63,7.66,14400.0,6.9869,7.0236,6.9869,7.0144,14400.0
2005-08-08 14:00:00,7.66,7.66,7.64,7.65,50000.0,7.0144,7.0144,6.9961,7.0053,50000.0
2005-08-08 14:30:00,7.66,7.66,7.64,7.66,17600.0,7.0144,7.0144,6.9961,7.0144,17600.0
2005-08-08 15:00:00,7.65,7.68,7.65,7.66,24000.0,7.0053,7.0327,7.0053,7.0144,24000.0
2005-08-08 15:30:00,7.66,7.68,7.65,7.67,105200.0,7.0144,7.0327,7.0053,7.0236,105200.0
2005-08-09 09:30:00,7.73,7.73,7.66,7.66,52400.0,7.0785,7.0785,7.0144,7.0144,52400.0
2005-08-09 10:00:00,7.65,7.66,7.6,7.6,31600.0,7.0053,7.0144,6.9595,6.9595,31600.0
2005-08-09 10:30:00,7.61,7.62,7.54,7.57,35200.0,6.9686,6.9778,6.9045,6.932,35200.0
2005-08-09 11:00:00,7.57,7.59,7.56,7.58,24400.0,6.932,6.9503,6.9228,6.9412,24400.0
2005-08-09 11:30:00,7.59,7.59,7.56,7.57,9600.0,6.9503,6.9503,6.9228,6.932,9600.0
2005-08-09 12:00:00,7.58,7.58,7.57,7.57,4000.0,6.9412,6.9412,6.932,6.932,4000.0
2005-08-09 12:30:00,7.58,7.58,7.56,7.57,6400.0,6.9412,6.9412,6.9228,6.932,6400.0
2005-08-09 13:00:00,7.58,7.58,7.55,7.57,5600.0,6.9412,6.9412,6.9137,6.932,5600.0
2005-08-09 13:30:00,7.55,7.57,7.55,7.56,12400.0,6.9137,6.932,6.9137,6.9228,12400.0
2005-08-09 14:00:00,7.56,7.59,7.55,7.58,14000.0,6.9228,6.9503,6.9137,6.9412,14000.0
2005-08-09 14:30:00,7.58,7.62,7.57,7.58,33200.0,6.9412,6.9778,6.932,6.9412,33200.0
2005-08-09 15:00:00,7.58,7.58,7.56,7.58,58400.0,6.9412,6.9412,6.9228,6.9412,58400.0
2005-08-09 15:30:00,7.57,7.61,7.57,7.61,21200.0,6.932,6.9686,6.932,6.9686,21200.0
2005-08-10 09:30:00,7.65,7.69,7.63,7.69,45200.0,7.0053,7.0419,6.9869,7.0419,45200.0
2005-08-10 10:00:00,7.69,7.75,7.68,7.71,52400.0,7.0419,7.0968,7.0327,7.0602,52400.0
2005-08-10 10:30:00,7.71,7.74,7.71,7.72,11200.0,7.0602,7.0877,7.0602,7.0694,11200.0
2005-08-10 11:00:00,7.71,7.71,7.67,7.67,9200.0,7.0602,7.0602,7.0236,7.0236,9200.0
2005-08-10 11:30:00,7.69,7.69,7.67,7.67,7200.0,7.0419,7.0419,7.0236,7.0236,7200.0
2005-08-10 12:00:00,7.68,7.69,7.59,7.59,11600.0,7.0327,7.0419,6.9503,6.9503,11600.0
2005-08-10 12:30:00,7.6,7.68,7.57,7.63,26000.0,6.9595,7.0327,6.932,6.9869,26000.0
2005-08-10 13:00:00,7.6,7.6,7.59,7.6,12000.0,6.9595,6.9595,6.9503,6.9595,12000.0
2005-08-10 13:30:00,7.58,7.61,7.58,7.58,23200.0,6.9412,6.9686,6.9412,6.9412,23200.0
2005-08-10 14:00:00,7.61,7.61,7.56,7.57,35600.0,6.9686,6.9686,6.9228,6.932,35600.0
2005-08-10 14:30:00,7.57,7.58,7.51,7.52,61200.0,6.932,6.9412,6.8771,6.8862,61200.0
2005-08-10 15:00:00,7.51,7.51,6.98,7.03,466800.0,6.8771,6.8771,6.3917,6.4375,466800.0
2005-08-10 15:30:00,7.02,7.06,6.94,6.97,360400.0,6.4284,6.465,6.3551,6.3826,360400.0
2005-08-11 09:30:00,6.94,7.09,6.93,7.03,177600.0,6.3551,6.4925,6.3459,6.4375,177600.0
2005-08-11 10:00:00,7.06,7.1,7.03,7.09,34000.0,6.465,6.5016,6.4375,6.4925,34000.0
2005-08-11 10:30:00,7.09,7.1,7.05,7.06,49200.0,6.4925,6.5016,6.4558,6.465,49200.0
2005-08-11 11:00:00,7.09,7.11,7.07,7.09,89200.0,6.4925,6.5108,6.4741,6.4925,89200.0
2005-08-11 11:30:00,7.08,7.1,7.07,7.1,14800.0,6.4833,6.5016,6.4741,6.5016,14800.0
2005-08-11 12:00:00,7.08,7.12,7.07,7.12,16000.0,6.4833,6.5199,6.4741,6.5199,16000.0
2005-08-11 12:30:00,7.11,7.15,7.1,7.12,44400.0,6.5108,6.5474,6.5016,6.5199,44400.0
2005-08-11 13:00:00,7.13,7.23,7.13,7.21,52400.0,6.5291,6.6207,6.5291,6.6023,52400.0
2005-08-11 13:30:00,7.21,7.24,7.18,7.24,26800.0,6.6023,6.6298,6.5749,6.6298,26800.0
2005-08-11 14:00:00,7.25,7.25,7.22,7.22,31200.0,6.639,6.639,6.6115,6.6115,31200.0
2005-08-11 14:30:00,7.25,7.27,7.24,7.26,19600.0,6.639,6.6573,6.6298,6.6481,19600.0
2005-08-11 15:00:00,7.27,7.3,7.24,7.29,25200.0,6.6573,6.6848,6.6298,6.6756,25200.0
2005-08-11 15:30:00,7.29,7.35,7.28,7.35,47600.0,6.6756,6.7305,6.6664,6.7305,47600.0
2005-08-12 09:30:00,7.31,7.42,7.25,7.34,57600.0,6.6939,6.7946,6.639,6.7214,57600.0
2005-08-12 10:00:00,7.4,7.44,7.33,7.43,68800.0,6.7763,6.813,6.7122,6.8038,68800.0
2005-08-12 10:30:00,7.43,7.43,7.34,7.42,44400.0,6.8038,6.8038,6.7214,6.7946,44400.0
2005-08-12 11:00:00,7.42,7.43,7.36,7.36,38400.0,6.7946,6.8038,6.7397,6.7397,38400.0
2005-08-12 11:30:00,7.36,7.36,7.31,7.33,26000.0,6.7397,6.7397,6.6939,6.7122,26000.0
2005-08-12 12:00:00,7.34,7.4,7.33,7.38,21200.0,6.7214,6.7763,6.7122,6.758,21200.0
2005-08-12 12:30:00,7.41,7.41,7.36,7.37,12800.0,6.7855,6.7855,6.7397,6.7489,12800.0
2005-08-12 13:00:00,7.36,7.4,7.36,7.4,12400.0,6.7397,6.7763,6.7397,6.7763,12400.0
2005-08-12 13:30:00,7.38,7.41,7.35,7.41,10800.0,6.758,6.7855,6.7305,6.7855,10800.0
2005-08-12 14:00:00,7.41,7.43,7.37,7.39,21200.0,6.7855,6.8038,6.7489,6.7672,21200.0
2005-08-12 14:30:00,7.39,7.41,7.36,7.37,4800.0,6.7672,6.7855,6.7397,6.7489,4800.0
2005-08-12 15:00:00,7.37,7.4,7.36,7.4,10000.0,6.7489,6.7763,6.7397,6.7763,10000.0
2005-08-12 15:30:00,7.43,7.48,7.42,7.44,62000.0,6.8038,6.8496,6.7946,6.813,62000.0
2005-08-15 09:30:00,7.37,7.47,7.3,7.43,50400.0,6.7489,6.8404,6.6848,6.8038,50400.0
2005-08-15 10:00:00,7.43,7.43,7.41,7.43,17200.0,6.8038,6.8038,6.7855,6.8038,17200.0
2005-08-15 10:30:00,7.43,7.44,7.4,7.43,15200.0,6.8038,6.813,6.7763,6.8038,15200.0
2005-08-15 11:00:00,7.44,7.46,7.44,7.46,9600.0,6.813,6.8313,6.813,6.8313,9600.0
2005-08-15 11:30:00,7.46,7.47,7.45,7.47,12800.0,6.8313,6.8404,6.8221,6.8404,12800.0
2005-08-15 12:00:00,7.46,7.52,7.45,7.52,16800.0,6.8313,6.8862,6.8221,6.8862,16800.0
2005-08-15 12:30:00,7.51,7.62,7.51,7.62,25600.0,6.8771,6.9778,6.8771,6.9778,25600.0
2005-08-15 13:00:00,7.59,7.66,7.59,7.65,31200.0,6.9503,7.0144,6.9503,7.0053,31200.0
2005-08-15 13:30:00,7.64,7.67,7.64,7.65,16800.0,6.9961,7.0236,6.9961,7.0053,16800.0
2005-08-15 14:00:00,7.64,7.64,7.62,7.62,42400.0,6.9961,6.9961,6.9778,6.9778,42400.0
2005-08-15 14:30:00,7.62,7.67,7.6,7.64,40800.0,6.9778,7.0236,6.9595,6.9961,40800.0
2005-08-15 15:00:00,7.64,7.66,7.63,7.64,35600.0,6.9961,7.0144,6.9869,6.9961,35600.0
2005-08-15 15:30:00,7.64,7.67,7.61,7.67,59200.0,6.9961,7.0236,6.9686,7.0236,59200.0
2005-08-16 09:30:00,7.68,7.69,7.56,7.66,63200.0,7.0327,7.0419,6.9228,7.0144,63200.0
2005-08-16 10:00:00,7.66,7.67,7.63,7.64,27600.0,7.0144,7.0236,6.9869,6.9961,27600.0
2005-08-16 10:30:00,7.63,7.65,7.57,7.59,41200.0,6.9869,7.0053,6.932,6.9503,41200.0
2005-08-16 11:00:00,7.61,7.63,7.58,7.62,24000.0,6.9686,6.9869,6.9412,6.9778,24000.0
2005-08-16 11:30:00,7.61,7.65,7.6,7.64,24000.0,6.9686,7.0053,6.9595,6.9961,24000.0
2005-08-16 12:00:00,7.66,7.66,7.61,7.65,29600.0,7.0144,7.0144,6.9686,7.0053,29600.0
2005-08-16 12:30:00,7.66,7.67,7.64,7.66,46000.0,7.0144,7.0236,6.9961,7.0144,46000.0
2005-08-16 13:00:00,7.66,7.67,7.61,7.61,44400.0,7.0144,7.0236,6.9686,6.9686,44400.0
2005-08-16 13:30:00,7.64,7.67,7.62,7.66,32400.0,6.9961,7.0236,6.9778,7.0144,32400.0
2005-08-16 14:00:00,7.67,7.67,7.64,7.66,31600.0,7.0236,7.0236,6.9961,7.0144,31600.0
2005-08-16 14:30:00,7.65,7.68,7.64,7.67,43600.0,7.0053,7.0327,6.9961,7.0236,43600.0
2005-08-16 15:00:00,7.67,7.67,7.65,7.66,41600.0,7.0236,7.0236,7.0053,7.0144,41600.0
2005-08-16 15:30:00,7.65,7.69,7.64,7.67,166000.0,7.0053,7.0419,6.9961,7.0236,166000.0
2005-08-17 09:30:00,7.65,7.7,7.64,7.67,25200.0,7.0053,7.051,6.9961,7.0236,25200.0
2005-08-17 10:00:00,7.68,7.68,7.65,7.67,30000.0,7.0327,7.0327,7.0053,7.0236,30000.0
2005-08-17 10:30:00,7.65,7.7,7.65,7.68,10800.0,7.0053,7.051,7.0053,7.0327,10800.0
2005-08-17 11:00:00,7.7,7.7,7.67,7.69,4800.0,7.051,7.051,7.0236,7.0419,4800.0
2005-08-17 11:30:00,7.69,7.69,7.67,7.67,11600.0,7.0419,7.0419,7.0236,7.0236,11600.0
2005-08-17 12:00:00,7.69,7.72,7.68,7.72,9200.0,7.0419,7.0694,7.0327,7.0694,9200.0
2005-08-17 12:30:00,7.7,7.72,7.7,7.72,4400.0,7.051,7.0694,7.051,7.0694,4400.0
2005-08-17 13:00:00,7.71,7.75,7.7,7.75,8400.0,7.0602,7.0968,7.051,7.0968,8400.0
2005-08-17 13:30:00,7.74,7.75,7.7,7.73,34000.0,7.0877,7.0968,7.051,7.0785,34000.0
2005-08-17 14:00:00,7.73,7.75,7.73,7.73,23200.0,7.0785,7.0968,7.0785,7.0785,23200.0
2005-08-17 14:30:00,7.72,7.73,7.72,7.72,16000.0,7.0694,7.0785,7.0694,7.0694,16000.0
2005-08-17 15:00:00,7.72,7.75,7.72,7.74,58800.0,7.0694,7.0968,7.0694,7.0877,58800.0
2005-08-17 15:30:00,7.74,7.79,7.73,7.75,114000.0,7.0877,7.1335,7.0785,7.0968,114000.0
2005-08-18 09:30:00,7.73,7.73,7.31,7.54,168000.0,7.0785,7.0785,6.6939,6.9045,168000.0
2005-08-18 10:00:00,7.53,7.65,7.53,7.57,56400.0,6.8954,7.0053,6.8954,6.932,56400.0
2005-08-18 10:30:00,7.56,7.59,7.52,7.54,49200.0,6.9228,6.9503,6.8862,6.9045,49200.0
2005-08-18 11:00:00,7.54,7.73,7.54,7.65,170400.0,6.9045,7.0785,6.9045,7.0053,170400.0
2005-08-18 11:30:00,7.65,7.71,7.62,7.71,53200.0,7.0053,7.0602,6.9778,7.0602,53200.0
2005-08-18 12:00:00,7.71,7.71,7.67,7.71,30800.0,7.0602,7.0602,7.0236,7.0602,30800.0
2005-08-18 12:30:00,7.7,7.71,7.67,7.7,32000.0,7.051,7.0602,7.0236,7.051,32000.0
2005-08-18 13:00:00,7.7,7.7,7.63,7.66,32400.0,7.051,7.051,6.9869,7.0144,32400.0
2005-08-18 13:30:00,7.68,7.68,7.62,7.68,100000.0,7.0327,7.0327,6.9778,7.0327,100000.0
2005-08-18 14:00:00,7.7,7.7,7.65,7.65,16400.0,7.051,7.051,7.0053,7.0053,16400.0
2005-08-18 14:30:00,7.64,7.64,7.56,7.57,41200.0,6.9961,6.9961,6.9228,6.932,41200.0
2005-08-18 15:00:00,7.57,7.58,7.56,7.57,32000.0,6.932,6.9412,6.9228,6.932,32000.0
2005-08-18 15:30:00,7.57,7.6,7.55,7.56,69200.0,6.932,6.9595,6.9137,6.9228,69200.0
2005-08-19 09:30:00,7.57,7.64,7.49,7.49,20000.0,6.932,6.9961,6.8587,6.8587,20000.0
2005-08-19 10:00:00,7.51,7.61,7.51,7.59,7600.0,6.8771,6.9686,6.8771,6.9503,7600.0
2005-08-19 10:30:00,7.58,7.63,7.57,7.63,10000.0,6.9412,6.9869,6.932,6.9869,10000.0
2005-08-19 11:00:00,7.62,7.63,7.58,7.59,8000.0,6.9778,6.9869,6.9412,6.9503,8000.0
2005-08-19 11:30:00,7.59,7.59,7.56,7.58,5600.0,6.9503,6.9503,6.9228,6.9412,5600.0
2005-08-19 12:00:00,7.58,7.61,7.58,7.6,1600.0,6.9412,6.9686,6.9412,6.9595,1600.0
2005-08-19 12:30:00,7.6,7.61,7.58,7.58,4800.0,6.9595,6.9686,6.9412,6.9412,4800.0
2005-08-19 13:00:00,7.55,7.55,7.51,7.53,6400.0,6.9137,6.9137,6.8771,6.8954,6400.0
2005-08-19 13:30:00,7.51,7.6,7.51,7.56,9200.0,6.8771,6.9595,6.8771,6.9228,9200.0
2005-08-19 14:00:00,7.56,7.63,7.56,7.6,19600.0,6.9228,6.9869,6.9228,6.9595,19600.0
2005-08-19 14:30:00,7.6,7.62,7.6,7.6,11200.0,6.9595,6.9778,6.9595,6.9595,11200.0
2005-08-19 15:00:00,7.6,7.62,7.6,7.6,11200.0,6.9595,6.9778,6.9595,6.9595,11200.0
2005-08-19 15:30:00,7.6,7.62,7.56,7.57,50000.0,6.9595,6.9778,6.9228,6.932,50000.0
2005-08-22 09:30:00,7.65,7.7,7.59,7.64,26800.0,7.0053,7.051,6.9503,6.9961,26800.0
2005-08-22 10:00:00,7.63,7.69,7.63,7.63,11600.0,6.9869,7.0419,6.9869,6.9869,11600.0
2005-08-22 10:30:00,7.66,7.68,7.64,7.65,14400.0,7.0144,7.0327,6.9961,7.0053,14400.0
2005-08-22 11:00:00,7.65,7.66,7.62,7.62,26400.0,7.0053,7.0144,6.9778,6.9778,26400.0
2005-08-22 11:30:00,7.61,7.62,7.59,7.61,10400.0,6.9686,6.9778,6.9503,6.9686,10400.0
2005-08-22 12:00:00,7.61,7.62,7.58,7.59,18800.0,6.9686,6.9778,6.9412,6.9503,18800.0
2005-08-22 12:30:00,7.59,7.6,7.56,7.56,33200.0,6.9503,6.9595,6.9228,6.9228,33200.0
2005-08-22 13:00:00,7.57,7.6,7.55,7.6,23200.0,6.932,6.9595,6.9137,6.9595,23200.0
2005-08-22 13:30:00,7.62,7.62,7.59,7.59,10400.0,6.9778,6.9778,6.9503,6.9503,10400.0
2005-08-22 14:00:00,7.59,7.61,7.55,7.59,49600.0,6.9503,6.9686,6.9137,6.9503,49600.0
2005-08-22 14:30:00,7.6,7.6,7.58,7.58,18400.0,6.9595,6.9595,6.9412,6.9412,18400.0
2005-08-22 15:00:00,7.58,7.62,7.58,7.61,17200.0,6.9412,6.9778,6.9412,6.9686,17200.0
2005-08-22 15:30:00,7.61,7.74,7.59,7.7,123200.0,6.9686,7.0877,6.9503,7.051,123200.0
2005-08-23 09:30:00,7.71,7.79,7.71,7.79,16400.0,7.0602,7.1335,7.0602,7.1335,16400.0
2005-08-23 10:00:00,7.75,7.79,7.74,7.75,18400.0,7.0968,7.1335,7.0877,7.0968,18400.0
2005-08-23 10:30:00,7.75,7.75,7.72,7.74,12000.0,7.0968,7.0968,7.0694,7.0877,12000.0
2005-08-23 11:00:00,7.73,7.74,7.72,7.74,5200.0,7.0785,7.0877,7.0694,7.0877,5200.0
2005-08-23 11:30:00,7.72,7.73,7.7,7.7,40400.0,7.0694,7.0785,7.051,7.051,40400.0
2005-08-23 12:00:00,7.7,7.71,7.68,7.68,5200.0,7.051,7.0602,7.0327,7.0327,5200.0
2005-08-23 12:30:00,7.68,7.7,7.64,7.68,23200.0,7.0327,7.051,6.9961,7.0327,23200.0
2005-08-23 13:00:00,7.69,7.71,7.69,7.71,23200.0,7.0419,7.0602,7.0419,7.0602,23200.0
2005-08-23 13:30:00,7.72,7.75,7.72,7.75,47600.0,7.0694,7.0968,7.0694,7.0968,47600.0
2005-08-23 14:00:00,7.75,7.79,7.75,7.77,56800.0,7.0968,7.1335,7.0968,7.1151,56800.0
2005-08-23 14:30:00,7.77,7.79,7.77,7.78,4800.0,7.1151,7.1335,7.1151,7.1243,4800.0
2005-08-23 15:00:00,7.79,7.84,7.77,7.82,95600.0,7.1335,7.1792,7.1151,7.1609,95600.0
2005-08-23 15:30:00,7.82,7.83,7.76,7.78,75200.0,7.1609,7.1701,7.106,7.1243,75200.0
2005-08-24 09:30:00,7.75,7.8,7.67,7.73,50000.0,7.0968,7.1426,7.0236,7.0785,50000.0
2005-08-24 10:00:00,7.76,7.8,7.74,7.78,32400.0,7.106,7.1426,7.0877,7.1243,32400.0
2005-08-24 10:30:00,7.8,7.81,7.76,7.81,114000.0,7.1426,7.1518,7.106,7.1518,114000.0
2005-08-24 11:00:00,7.81,7.81,7.79,7.8,36800.0,7.1518,7.1518,7.1335,7.1426,36800.0
2005-08-24 11:30:00,7.8,7.82,7.77,7.8,31200.0,7.1426,7.1609,7.1151,7.1426,31200.0
2005-08-24 12:00:00,7.8,7.83,7.78,7.81,65600.0,7.1426,7.1701,7.1243,7.1518,65600.0
2005-08-24 12:30:00,7.81,7.81,7.79,7.81,64400.0,7.1518,7.1518,7.1335,7.1518,64400.0
2005-08-24 13:00:00,7.81,7.83,7.81,7.82,48000.0,7.1518,7.1701,7.1518,7.1609,48000.0
2005-08-24 13:30:00,7.82,7.83,7.81,7.83,25600.0,7.1609,7.1701,7.1518,7.1701,25600.0
2005-08-24 14:00:00,7.82,7.83,7.81,7.81,96000.0,7.1609,7.1701,7.1518,7.1518,96000.0
2005-08-24 14:30:00,7.81,7.84,7.8,7.8,72400.0,7.1518,7.1792,7.1426,7.1426,72400.0
2005-08-24 15:00:00,7.8,7.84,7.77,7.81,238000.0,7.1426,7.1792,7.1151,7.1518,238000.0
2005-08-24 15:30:00,7.81,7.82,7.78,7.78,68800.0,7.1518,7.1609,7.1243,7.1243,68800.0
2005-08-25 09:30:00,7.79,8.08,7.77,8.0,308800.0,7.1335,7.399,7.1151,7.3258,308800.0
2005-08-25 10:00:00,8.03,8.03,7.97,8.0,182400.0,7.3532,7.3532,7.2983,7.3258,182400.0
2005-08-25 10:30:00,8.0,8.01,7.97,7.97,223200.0,7.3258,7.3349,7.2983,7.2983,223200.0
2005-08-25 11:00:00,7.96,8.0,7.93,7.95,45600.0,7.2891,7.3258,7.2617,7.28,45600.0
2005-08-25 11:30:00,7.96,8.0,7.96,7.98,76400.0,7.2891,7.3258,7.2891,7.3074,76400.0
2005-08-25 12:00:00,7.99,8.0,7.95,7.99,26400.0,7.3166,7.3258,7.28,7.3166,26400.0
2005-08-25 12:30:00,7.99,8.0,7.96,7.99,75200.0,7.3166,7.3258,7.2891,7.3166,75200.0
2005-08-25 13:00:00,7.99,8.03,7.98,8.01,133200.0,7.3166,7.3532,7.3074,7.3349,133200.0
2005-08-25 13:30:00,8.01,8.02,7.99,8.02,97600.0,7.3349,7.3441,7.3166,7.3441,97600.0
2005-08-25 14:00:00,8.02,8.03,8.0,8.01,26800.0,7.3441,7.3532,7.3258,7.3349,26800.0
2005-08-25 14:30:00,8.01,8.01,7.98,7.98,56800.0,7.3349,7.3349,7.3074,7.3074,56800.0
2005-08-25 15:00:00,7.98,8.01,7.97,8.0,110800.0,7.3074,7.3349,7.2983,7.3258,110800.0
2005-08-25 15:30:00,7.99,8.01,7.95,7.99,73600.0,7.3166,7.3349,7.28,7.3166,73600.0
2005-08-26 09:30:00,8.04,8.04,7.66,7.8,82000.0,7.3624,7.3624,7.0144,7.1426,82000.0
2005-08-26 10:00:00,7.78,7.88,7.69,7.73,38400.0,7.1243,7.2159,7.0419,7.0785,38400.0
2005-08-26 10:30:00,7.74,7.78,7.73,7.78,34400.0,7.0877,7.1243,7.0785,7.1243,34400.0
2005-08-26 11:00:00,7.75,7.78,7.75,7.76,10000.0,7.0968,7.1243,7.0968,7.106,10000.0
2005-08-26 11:30:00,7.77,7.79,7.74,7.75,40000.0,7.1151,7.1335,7.0877,7.0968,40000.0
2005-08-26 12:00:00,7.75,7.79,7.75,7.79,9600.0,7.0968,7.1335,7.0968,7.1335,9600.0
2005-08-26 12:30:00,7.78,7.78,7.76,7.77,4400.0,7.1243,7.1243,7.106,7.1151,4400.0
2005-08-26 13:00:00,7.76,7.77,7.75,7.77,16800.0,7.106,7.1151,7.0968,7.1151,16800.0
2005-08-26 13:30:00,7.77,7.78,7.76,7.78,7200.0,7.1151,7.1243,7.106,7.1243,7200.0
2005-08-26 14:00:00,7.78,7.79,7.76,7.77,14400.0,7.1243,7.1335,7.106,7.1151,14400.0
2005-08-26 14:30:00,7.77,7.78,7.77,7.77,8000.0,7.1151,7.1243,7.1151,7.1151,8000.0
2005-08-26 15:00:00,7.79,7.79,7.77,7.78,16800.0,7.1335,7.1335,7.1151,7.1243,16800.0
2005-08-26 15:30:00,7.78,7.79,7.74,7.75,78400.0,7.1243,7.1335,7.0877,7.0968,78400.0
2005-08-29 09:30:00,7.68,7.73,7.32,7.42,256000.0,7.0327,7.0785,6.7031,6.7946,256000.0
2005-08-29 10:00:00,7.42,7.55,7.42,7.52,51600.0,6.7946,6.9137,6.7946,6.8862,51600.0
2005-08-29 10:30:00,7.54,7.68,7.54,7.6,36800.0,6.9045,7.0327,6.9045,6.9595,36800.0
2005-08-29 11:00:00,7.62,7.69,7.58,7.58,33200.0,6.9778,7.0419,6.9412,6.9412,33200.0
2005-08-29 11:30:00,7.56,7.67,7.54,7.64,28400.0,6.9228,7.0236,6.9045,6.9961,28400.0
2005-08-29 12:00:00,7.62,7.67,7.58,7.6,48400.0,6.9778,7.0236,6.9412,6.9595,48400.0
2005-08-29 12:30:00,7.6,7.61,7.58,7.59,15600.0,6.9595,6.9686,6.9412,6.9503,15600.0
2005-08-29 13:00:00,7.6,7.63,7.54,7.55,17200.0,6.9595,6.9869,6.9045,6.9137,17200.0
2005-08-29 13:30:00,7.55,7.61,7.55,7.6,41600.0,6.9137,6.9686,6.9137,6.9595,41600.0
2005-08-29 14:00:00,7.58,7.63,7.57,7.6,59600.0,6.9412,6.9869,6.932,6.9595,59600.0
2005-08-29 14:30:00,7.6,7.62,7.54,7.57,24800.0,6.9595,6.9778,6.9045,6.932,24800.0
2005-08-29 15:00:00,7.57,7.63,7.57,7.63,61600.0,6.932,6.9869,6.932,6.9869,61600.0
2005-08-29 15:30:00,7.63,7.7,7.63,7.68,64800.0,6.9869,7.051,6.9869,7.0327,64800.0
2005-08-30 09:30:00,7.71,7.72,7.57,7.57,17200.0,7.0602,7.0694,6.932,6.932,17200.0
2005-08-30 10:00:00,7.59,7.63,7.57,7.59,47200.0,6.9503,6.9869,6.932,6.9503,47200.0
2005-08-30 10:30:00,7.61,7.62,7.54,7.58,34400.0,6.9686,6.9778,6.9045,6.9412,34400.0
2005-08-30 11:00:00,7.61,7.61,7.56,7.6,33200.0,6.9686,6.9686,6.9228,6.9595,33200.0
2005-08-30 11:30:00,7.6,7.6,7.59,7.59,13200.0,6.9595,6.9595,6.9503,6.9503,13200.0
2005-08-30 12:00:00,7.59,7.62,7.58,7.61,26400.0,6.9503,6.9778,6.9412,6.9686,26400.0
2005-08-30 12:30:00,7.61,7.63,7.6,7.62,18800.0,6.9686,6.9869,6.9595,6.9778,18800.0
2005-08-30 13:00:00,7.62,7.63,7.62,7.63,31600.0,6.9778,6.9869,6.9778,6.9869,31600.0
2005-08-30 13:30:00,7.64,7.67,7.64,7.65,5200.0,6.9961,7.0236,6.9961,7.0053,5200.0
2005-08-30 14:00:00,7.65,7.67,7.63,7.67,12800.0,7.0053,7.0236,6.9869,7.0236,12800.0
2005-08-30 14:30:00,7.65,7.69,7.63,7.68,30400.0,7.0053,7.0419,6.9869,7.0327,30400.0
2005-08-30 15:00:00,7.67,7.7,7.67,7.7,8000.0,7.0236,7.051,7.0236,7.051,8000.0
2005-08-30 15:30:00,7.69,7.82,7.69,7.79,70800.0,7.0419,7.1609,7.0419,7.1335,70800.0
2005-08-31 09:30:00,7.71,7.72,7.67,7.68,24400.0,7.0602,7.0694,7.0236,7.0327,24400.0
2005-08-31 10:00:00,7.69,7.71,7.62,7.62,20800.0,7.0419,7.0602,6.9778,6.9778,20800.0
2005-08-31 10:30:00,7.62,7.7,7.61,7.69,18400.0,6.9778,7.051,6.9686,7.0419,18400.0
2005-08-31 11:00:00,7.7,7.76,7.67,7.76,14000.0,7.051,7.106,7.0236,7.106,14000.0
2005-08-31 11:30:00,7.74,7.81,7.74,7.8,6000.0,7.0877,7.1518,7.0877,7.1426,6000.0
2005-08-31 12:00:00,7.8,7.81,7.74,7.79,41600.0,7.1426,7.1518,7.0877,7.1335,41600.0
2005-08-31 12:30:00,7.76,7.8,7.76,7.79,2400.0,7.106,7.1426,7.106,7.1335,2400.0
2005-08-31 13:00:00,7.79,7.95,7.79,7.95,18000.0,7.1335,7.28,7.1335,7.28,18000.0
2005-08-31 13:30:00,7.94,7.97,7.94,7.97,12000.0,7.2708,7.2983,7.2708,7.2983,12000.0
2005-08-31 14:00:00,7.96,7.96,7.92,7.95,23600.0,7.2891,7.2891,7.2525,7.28,23600.0
2005-08-31 14:30:00,7.96,7.96,7.92,7.96,58000.0,7.2891,7.2891,7.2525,7.2891,58000.0
2005-08-31 15:00:00,7.98,7.98,7.84,7.86,58400.0,7.3074,7.3074,7.1792,7.1976,58400.0
2005-08-31 15:30:00,7.85,7.92,7.78,7.79,167200.0,7.1884,7.2525,7.1243,7.1335,167200.0
2005-09-01 09:30:00,7.87,7.97,7.85,7.9,36000.0,7.2067,7.2983,7.1884,7.2342,36000.0
2005-09-01 10:00:00,7.9,7.91,7.77,7.77,25200.0,7.2342,7.2433,7.1151,7.1151,25200.0
2005-09-01 10:30:00,7.75,7.77,7.71,7.77,53200.0,7.0968,7.1151,7.0602,7.1151,53200.0
2005-09-01 11:00:00,7.75,7.77,7.73,7.73,82400.0,7.0968,7.1151,7.0785,7.0785,82400.0
2005-09-01 11:30:00,7.75,7.75,7.64,7.67,28800.0,7.0968,7.0968,6.9961,7.0236,28800.0
2005-09-01 12:00:00,7.68,7.68,7.63,7.67,13600.0,7.0327,7.0327,6.9869,7.0236,13600.0
2005-09-01 12:30:00,7.67,7.67,7.53,7.55,42800.0,7.0236,7.0236,6.8954,6.9137,42800.0
2005-09-01 13:00:00,7.53,7.56,7.5,7.52,37200.0,6.8954,6.9228,6.8679,6.8862,37200.0
2005-09-01 13:30:00,7.52,7.55,7.45,7.53,89600.0,6.8862,6.9137,6.8221,6.8954,89600.0
2005-09-01 14:00:00,7.54,7.54,7.49,7.5,52400.0,6.9045,6.9045,6.8587,6.8679,52400.0
2005-09-01 14:30:00,7.5,7.52,7.44,7.44,48400.0,6.8679,6.8862,6.813,6.813,48400.0
2005-09-01 15:00:00,7.45,7.49,7.45,7.49,35600.0,6.8221,6.8587,6.8221,6.8587,35600.0
2005-09-01 15:30:00,7.49,7.51,7.48,7.49,98000.0,6.8587,6.8771,6.8496,6.8587,98000.0
2005-09-02 09:30:00,7.43,7.43,6.95,6.99,336800.0,6.8038,6.8038,6.3643,6.4009,336800.0
2005-09-02 10:00:00,7.0,7.12,7.0,7.12,114000.0,6.41,6.5199,6.41,6.5199,114000.0
2005-09-02 10:30:00,7.12,7.18,7.06,7.09,78000.0,6.5199,6.5749,6.465,6.4925,78000.0
2005-09-02 11:00:00,7.1,7.13,7.0,7.05,74000.0,6.5016,6.5291,6.41,6.4558,74000.0
2005-09-02 11:30:00,7.05,7.05,6.97,6.99,88000.0,6.4558,6.4558,6.3826,6.4009,88000.0
2005-09-02 12:00:00,6.99,7.04,6.99,7.04,88800.0,6.4009,6.4467,6.4009,6.4467,88800.0
2005-09-02 12:30:00,7.04,7.05,7.0,7.04,16800.0,6.4467,6.4558,6.41,6.4467,16800.0
2005-09-02 13:00:00,7.03,7.06,7.03,7.06,19600.0,6.4375,6.465,6.4375,6.465,19600.0
2005-09-02 13:30:00,7.06,7.06,7.03,7.06,72800.0,6.465,6.465,6.4375,6.465,72800.0
2005-09-02 14:00:00,7.06,7.06,7.03,7.05,30000.0,6.465,6.465,6.4375,6.4558,30000.0
2005-09-02 14:30:00,7.05,7.06,7.0,7.05,81200.0,6.4558,6.465,6.41,6.4558,81200.0
2005-09-02 15:00:00,7.06,7.06,6.96,6.98,179200.0,6.465,6.465,6.3734,6.3917,179200.0
2005-09-02 15:30:00,6.99,7.02,6.82,7.0,232000.0,6.4009,6.4284,6.2452,6.41,232000.0
2005-09-06 09:30:00,6.99,7.16,6.99,7.11,101200.0,6.4009,6.5566,6.4009,6.5108,101200.0
2005-09-06 10:00:00,7.11,7.22,7.09,7.16,61200.0,6.5108,6.6115,6.4925,6.5566,61200.0
2005-09-06 10:30:00,7.16,7.24,7.16,7.23,22400.0,6.5566,6.6298,6.5566,6.6207,22400.0
2005-09-06 11:00:00,7.22,7.29,7.19,7.25,33600.0,6.6115,6.6756,6.584,6.639,33600.0
2005-09-06 11:30:00,7.25,7.25,7.18,7.23,44400.0,6.639,6.639,6.5749,6.6207,44400.0
2005-09-06 12:00:00,7.2,7.22,7.15,7.19,62400.0,6.5932,6.6115,6.5474,6.584,62400.0
2005-09-06 12:30:00,7.21,7.23,7.2,7.21,18000.0,6.6023,6.6207,6.5932,6.6023,18000.0
2005-09-06 13:00:00,7.22,7.23,7.2,7.2,15600.0,6.6115,6.6207,6.5932,6.5932,15600.0
2005-09-06 13:30:00,7.2,7.23,7.2,7.23,10800.0,6.5932,6.6207,6.5932,6.6207,10800.0
2005-09-06 14:00:00,7.23,7.24,7.2,7.21,62000.0,6.6207,6.6298,6.5932,6.6023,62000.0
2005-09-06 14:30:00,7.22,7.25,7.21,7.22,32800.0,6.6115,6.639,6.6023,6.6115,32800.0
2005-09-06 15:00:00,7.23,7.24,7.21,7.23,90000.0,6.6207,6.6298,6.6023,6.6207,90000.0
2005-09-06 15:30:00,7.23,7.27,7.21,7.24,72800.0,6.6207,6.6573,6.6023,6.6298,72800.0
2005-09-07 09:30:00,7.21,7.35,7.21,7.31,52000.0,6.6023,6.7305,6.6023,6.6939,52000.0
2005-09-07 10:00:00,7.3,7.37,7.29,7.35,38000.0,6.6848,6.7489,6.6756,6.7305,38000.0
2005-09-07 10:30:00,7.35,7.4,7.35,7.38,22800.0,6.7305,6.7763,6.7305,6.758,22800.0
2005-09-07 11:00:00,7.38,7.4,7.34,7.38,19600.0,6.758,6.7763,6.7214,6.758,19600.0
2005-09-07 11:30:00,7.38,7.4,7.36,7.36,18000.0,6.758,6.7763,6.7397,6.7397,18000.0
2005-09-07 12:00:00,7.37,7.4,7.36,7.39,34800.0,6.7489,6.7763,6.7397,6.7672,34800.0
2005-09-07 12:30:00,7.39,7.45,7.38,7.43,47200.0,6.7672,6.8221,6.758,6.8038,47200.0
2005-09-07 13:00:00,7.44,7.5,7.42,7.43,46000.0,6.813,6.8679,6.7946,6.8038,46000.0
2005-09-07 13:30:00,7.43,7.43,7.42,7.43,8800.0,6.8038,6.8038,6.7946,6.8038,8800.0
2005-09-07 14:00:00,7.43,7.5,7.43,7.48,211200.0,6.8038,6.8679,6.8038,6.8496,211200.0
2005-09-07 14:30:00,7.48,7.52,7.47,7.52,40400.0,6.8496,6.8862,6.8404,6.8862,40400.0
2005-09-07 15:00:00,7.52,7.55,7.5,7.52,34000.0,6.8862,6.9137,6.8679,6.8862,34000.0
2005-09-07 15:30:00,7.52,7.53,7.44,7.51,81200.0,6.8862,6.8954,6.813,6.8771,81200.0
2005-09-08 09:30:00,7.45,7.45,7.33,7.41,71600.0,6.8221,6.8221,6.7122,6.7855,71600.0
2005-09-08 10:00:00,7.43,7.47,7.4,7.47,27200.0,6.8038,6.8404,6.7763,6.8404,27200.0
2005-09-08 10:30:00,7.48,7.5,7.45,7.45,8400.0,6.8496,6.8679,6.8221,6.8221,8400.0
2005-09-08 11:00:00,7.47,7.47,7.44,7.45,27200.0,6.8404,6.8404,6.813,6.8221,27200.0
2005-09-08 11:30:00,7.44,7.53,7.44,7.52,30000.0,6.813,6.8954,6.813,6.8862,30000.0
2005-09-08 12:00:00,7.51,7.51,7.49,7.5,7200.0,6.8771,6.8771,6.8587,6.8679,7200.0
2005-09-08 12:30:00,7.49,7.53,7.49,7.53,14800.0,6.8587,6.8954,6.8587,6.8954,14800.0
2005-09-08 13:00:00,7.52,7.53,7.51,7.53,10000.0,6.8862,6.8954,6.8771,6.8954,10000.0
2005-09-08 13:30:00,7.52,7.52,7.5,7.51,6400.0,6.8862,6.8862,6.8679,6.8771,6400.0
2005-09-08 14:00:00,7.51,7.52,7.5,7.5,20800.0,6.8771,6.8862,6.8679,6.8679,20800.0
2005-09-08 14:30:00,7.5,7.53,7.5,7.5,32400.0,6.8679,6.8954,6.8679,6.8679,32400.0
2005-09-08 15:00:00,7.5,7.52,7.5,7.5,42800.0,6.8679,6.8862,6.8679,6.8679,42800.0
2005-09-08 15:30:00,7.51,7.52,7.5,7.52,33200.0,6.8771,6.8862,6.8679,6.8862,33200.0
2005-09-09 09:30:00,7.46,7.54,7.46,7.49,134400.0,6.8313,6.9045,6.8313,6.8587,134400.0
2005-09-09 10:00:00,7.5,7.5,7.49,7.5,9200.0,6.8679,6.8679,6.8587,6.8679,9200.0
2005-09-09 10:30:00,7.49,7.5,7.44,7.48,87600.0,6.8587,6.8679,6.813,6.8496,87600.0
2005-09-09 11:00:00,7.48,7.5,7.48,7.5,173600.0,6.8496,6.8679,6.8496,6.8679,173600.0
2005-09-09 11:30:00,7.5,7.5,7.47,7.49,21600.0,6.8679,6.8679,6.8404,6.8587,21600.0
2005-09-09 12:00:00,7.48,7.48,7.45,7.47,7200.0,6.8496,6.8496,6.8221,6.8404,7200.0
2005-09-09 12:30:00,7.48,7.48,7.44,7.44,7200.0,6.8496,6.8496,6.813,6.813,7200.0
2005-09-09 13:00:00,7.45,7.5,7.45,7.48,25200.0,6.8221,6.8679,6.8221,6.8496,25200.0
2005-09-09 13:30:00,7.48,7.49,7.47,7.47,5600.0,6.8496,6.8587,6.8404,6.8404,5600.0
2005-09-09 14:00:00,7.48,7.5,7.48,7.5,10000.0,6.8496,6.8679,6.8496,6.8679,10000.0
2005-09-09 14:30:00,7.5,7.5,7.48,7.48,11200.0,6.8679,6.8679,6.8496,6.8496,11200.0
2005-09-09 15:00:00,7.48,7.5,7.48,7.5,14800.0,6.8496,6.8679,6.8496,6.8679,14800.0
2005-09-09 15:30:00,7.49,7.49,7.42,7.46,36000.0,6.8587,6.8587,6.7946,6.8313,36000.0
2005-09-12 09:30:00,7.52,7.52,7.43,7.45,29200.0,6.8862,6.8862,6.8038,6.8221,29200.0
2005-09-12 10:00:00,7.51,7.62,7.51,7.62,26000.0,6.8771,6.9778,6.8771,6.9778,26000.0
2005-09-12 10:30:00,7.61,7.62,7.58,7.6,17600.0,6.9686,6.9778,6.9412,6.9595,17600.0
2005-09-12 11:00:00,7.62,7.62,7.59,7.6,9200.0,6.9778,6.9778,6.9503,6.9595,9200.0
2005-09-12 11:30:00,7.6,7.61,7.58,7.6,12400.0,6.9595,6.9686,6.9412,6.9595,12400.0
2005-09-12 12:00:00,7.6,7.61,7.6,7.61,11200.0,6.9595,6.9686,6.9595,6.9686,11200.0
2005-09-12 12:30:00,7.6,7.61,7.6,7.61,2000.0,6.9595,6.9686,6.9595,6.9686,2000.0
2005-09-12 13:00:00,7.61,7.61,7.48,7.5,92800.0,6.9686,6.9686,6.8496,6.8679,92800.0
2005-09-12 13:30:00,7.5,7.5,7.49,7.5,20000.0,6.8679,6.8679,6.8587,6.8679,20000.0
2005-09-12 14:00:00,7.5,7.55,7.49,7.5,186400.0,6.8679,6.9137,6.8587,6.8679,186400.0
2005-09-12 14:30:00,7.5,7.61,7.5,7.58,69600.0,6.8679,6.9686,6.8679,6.9412,69600.0
2005-09-12 15:00:00,7.58,7.59,7.56,7.57,33200.0,6.9412,6.9503,6.9228,6.932,33200.0
2005-09-12 15:30:00,7.59,7.61,7.57,7.58,34000.0,6.9503,6.9686,6.932,6.9412,34000.0
2005-09-13 09:30:00,7.54,7.6,7.54,7.56,12000.0,6.9045,6.9595,6.9045,6.9228,12000.0
2005-09-13 10:00:00,7.55,7.55,7.51,7.52,22000.0,6.9137,6.9137,6.8771,6.8862,22000.0
2005-09-13 10:30:00,7.54,7.55,7.5,7.51,14800.0,6.9045,6.9137,6.8679,6.8771,14800.0
2005-09-13 11:00:00,7.51,7.56,7.5,7.56,28400.0,6.8771,6.9228,6.8679,6.9228,28400.0
2005-09-13 11:30:00,7.53,7.59,7.53,7.59,4000.0,6.8954,6.9503,6.8954,6.9503,4000.0
2005-09-13 12:00:00,7.58,7.58,7.56,7.56,5200.0,6.9412,6.9412,6.9228,6.9228,5200.0
2005-09-13 12:30:00,7.56,7.59,7.56,7.58,11200.0,6.9228,6.9503,6.9228,6.9412,11200.0
2005-09-13 13:00:00,7.58,7.58,7.55,7.56,16400.0,6.9412,6.9412,6.9137,6.9228,16400.0
2005-09-13 13:30:00,7.58,7.6,7.56,7.56,36800.0,6.9412,6.9595,6.9228,6.9228,36800.0
2005-09-13 14:00:00,7.55,7.6,7.55,7.6,7200.0,6.9137,6.9595,6.9137,6.9595,7200.0
2005-09-13 14:30:00,7.6,7.6,7.52,7.55,24000.0,6.9595,6.9595,6.8862,6.9137,24000.0
2005-09-13 15:00:00,7.55,7.58,7.47,7.58,14400.0,6.9137,6.9412,6.8404,6.9412,14400.0
2005-09-13 15:30:00,7.57,7.59,7.48,7.5,44400.0,6.932,6.9503,6.8496,6.8679,44400.0
2005-09-14 09:30:00,7.55,7.58,7.48,7.48,16400.0,6.9137,6.9412,6.8496,6.8496,16400.0
2005-09-14 10:00:00,7.48,7.48,7.46,7.46,12400.0,6.8496,6.8496,6.8313,6.8313,12400.0
2005-09-14 10:30:00,7.46,7.51,7.46,7.46,14800.0,6.8313,6.8771,6.8313,6.8313,14800.0
2005-09-14 11:00:00,7.48,7.48,7.46,7.48,15600.0,6.8496,6.8496,6.8313,6.8496,15600.0
2005-09-14 11:30:00,7.5,7.52,7.44,7.44,10400.0,6.8679,6.8862,6.813,6.813,10400.0
2005-09-14 12:00:00,7.45,7.47,7.44,7.45,14400.0,6.8221,6.8404,6.813,6.8221,14400.0
2005-09-14 12:30:00,7.45,7.49,7.44,7.49,12000.0,6.8221,6.8587,6.813,6.8587,12000.0
2005-09-14 13:00:00,7.49,7.49,7.44,7.46,32400.0,6.8587,6.8587,6.813,6.8313,32400.0
2005-09-14 13:30:00,7.46,7.48,7.44,7.46,14800.0,6.8313,6.8496,6.813,6.8313,14800.0
2005-09-14 14:00:00,7.46,7.47,7.44,7.46,26000.0,6.8313,6.8404,6.813,6.8313,26000.0
2005-09-14 14:30:00,7.46,7.47,7.45,7.47,13600.0,6.8313,6.8404,6.8221,6.8404,13600.0
2005-09-14 15:00:00,7.45,7.46,7.38,7.39,46400.0,6.8221,6.8313,6.758,6.7672,46400.0
2005-09-14 15:30:00,7.39,7.4,7.35,7.36,68000.0,6.7672,6.7763,6.7305,6.7397,68000.0
2005-09-15 09:30:00,7.37,7.49,7.37,7.4,10400.0,6.7489,6.8587,6.7489,6.7763,10400.0
2005-09-15 10:00:00,7.38,7.39,7.37,7.37,7600.0,6.758,6.7672,6.7489,6.7489,7600.0
2005-09-15 10:30:00,7.37,7.39,7.33,7.33,27600.0,6.7489,6.7672,6.7122,6.7122,27600.0
2005-09-15 11:00:00,7.35,7.37,7.33,7.36,28400.0,6.7305,6.7489,6.7122,6.7397,28400.0
2005-09-15 11:30:00,7.36,7.37,7.35,7.35,17200.0,6.7397,6.7489,6.7305,6.7305,17200.0
2005-09-15 12:00:00,7.35,7.39,7.34,7.39,35200.0,6.7305,6.7672,6.7214,6.7672,35200.0
2005-09-15 12:30:00,7.39,7.41,7.38,7.4,8800.0,6.7672,6.7855,6.758,6.7763,8800.0
2005-09-15 13:00:00,7.41,7.43,7.41,7.41,9200.0,6.7855,6.8038,6.7855,6.7855,9200.0
2005-09-15 13:30:00,7.42,7.45,7.4,7.45,12400.0,6.7946,6.8221,6.7763,6.8221,12400.0
2005-09-15 14:00:00,7.44,7.46,7.44,7.44,3200.0,6.813,6.8313,6.813,6.813,3200.0
2005-09-15 14:30:00,7.43,7.44,7.38,7.38,18800.0,6.8038,6.813,6.758,6.758,18800.0
2005-09-15 15:00:00,7.36,7.36,7.31,7.33,22400.0,6.7397,6.7397,6.6939,6.7122,22400.0
2005-09-15 15:30:00,7.33,7.33,7.19,7.2,257200.0,6.7122,6.7122,6.584,6.5932,257200.0
2005-09-16 09:30:00,7.26,7.26,7.21,7.24,402800.0,6.6481,6.6481,6.6023,6.6298,402800.0
2005-09-16 10:00:00,7.23,7.25,7.19,7.19,25600.0,6.6207,6.639,6.584,6.584,25600.0
2005-09-16 10:30:00,7.19,7.22,7.17,7.22,28000.0,6.584,6.6115,6.5657,6.6115,28000.0
2005-09-16 11:00:00,7.21,7.23,7.19,7.22,19200.0,6.6023,6.6207,6.584,6.6115,19200.0
2005-09-16 11:30:00,7.2,7.23,7.19,7.2,16800.0,6.5932,6.6207,6.584,6.5932,16800.0
2005-09-16 12:00:00,7.21,7.23,7.2,7.23,14400.0,6.6023,6.6207,6.5932,6.6207,14400.0
2005-09-16 12:30:00,7.23,7.27,7.22,7.27,11600.0,6.6207,6.6573,6.6115,6.6573,11600.0
2005-09-16 13:00:00,7.28,7.32,7.27,7.28,29200.0,6.6664,6.7031,6.6573,6.6664,29200.0
2005-09-16 13:30:00,7.28,7.29,7.25,7.27,37200.0,6.6664,6.6756,6.639,6.6573,37200.0
2005-09-16 14:00:00,7.29,7.29,7.24,7.26,12000.0,6.6756,6.6756,6.6298,6.6481,12000.0
2005-09-16 14:30:00,7.26,7.32,7.25,7.31,28400.0,6.6481,6.7031,6.639,6.6939,28400.0
2005-09-16 15:00:00,7.34,7.38,7.33,7.36,18400.0,6.7214,6.758,6.7122,6.7397,18400.0
2005-09-16 15:30:00,7.37,7.41,7.37,7.4,24000.0,6.7489,6.7855,6.7489,6.7763,24000.0
2005-09-19 09:30:00,7.38,7.38,7.18,7.32,24800.0,6.758,6.758,6.5749,6.7031,24800.0
2005-09-19 10:00:00,7.31,7.32,7.22,7.24,14800.0,6.6939,6.7031,6.6115,6.6298,14800.0
2005-09-19 10:30:00,7.24,7.24,7.19,7.21,46400.0,6.6298,6.6298,6.584,6.6023,46400.0
2005-09-19 11:00:00,7.2,7.23,7.2,7.23,12800.0,6.5932,6.6207,6.5932,6.6207,12800.0
2005-09-19 11:30:00,7.23,7.25,7.23,7.25,16400.0,6.6207,6.639,6.6207,6.639,16400.0
2005-09-19 12:00:00,7.25,7.25,7.25,7.25,4400.0,6.639,6.639,6.639,6.639,4400.0
2005-09-19 12:30:00,7.27,7.34,7.27,7.34,28800.0,6.6573,6.7214,6.6573,6.7214,28800.0
2005-09-19 13:00:00,7.34,7.34,7.33,7.33,4400.0,6.7214,6.7214,6.7122,6.7122,4400.0
2005-09-19 13:30:00,7.32,7.32,7.31,7.32,20000.0,6.7031,6.7031,6.6939,6.7031,20000.0
2005-09-19 14:00:00,7.33,7.33,7.25,7.32,13600.0,6.7122,6.7122,6.639,6.7031,13600.0
2005-09-19 14:30:00,7.31,7.33,7.26,7.32,32800.0,6.6939,6.7122,6.6481,6.7031,32800.0
2005-09-19 15:00:00,7.32,7.33,7.3,7.3,25600.0,6.7031,6.7122,6.6848,6.6848,25600.0
2005-09-19 15:30:00,7.3,7.34,7.27,7.32,57200.0,6.6848,6.7214,6.6573,6.7031,57200.0
2005-09-20 09:30:00,7.32,7.32,7.21,7.21,18800.0,6.7031,6.7031,6.6023,6.6023,18800.0
2005-09-20 10:00:00,7.22,7.25,7.21,7.21,33200.0,6.6115,6.639,6.6023,6.6023,33200.0
2005-09-20 10:30:00,7.23,7.24,7.2,7.21,15200.0,6.6207,6.6298,6.5932,6.6023,15200.0
2005-09-20 11:00:00,7.22,7.22,7.19,7.21,24800.0,6.6115,6.6115,6.584,6.6023,24800.0
2005-09-20 11:30:00,7.21,7.21,7.21,7.21,3600.0,6.6023,6.6023,6.6023,6.6023,3600.0
2005-09-20 12:00:00,7.21,7.21,7.03,7.09,43200.0,6.6023,6.6023,6.4375,6.4925,43200.0
2005-09-20 12:30:00,7.09,7.12,7.08,7.08,76400.0,6.4925,6.5199,6.4833,6.4833,76400.0
2005-09-20 13:00:00,7.08,7.09,7.08,7.09,11200.0,6.4833,6.4925,6.4833,6.4925,11200.0
2005-09-20 13:30:00,7.08,7.1,7.08,7.1,5200.0,6.4833,6.5016,6.4833,6.5016,5200.0
2005-09-20 14:00:00,7.11,7.11,7.08,7.08,13600.0,6.5108,6.5108,6.4833,6.4833,13600.0
2005-09-20 14:30:00,7.09,7.09,6.9,6.9,64800.0,6.4925,6.4925,6.3185,6.3185,64800.0
2005-09-20 15:00:00,6.92,7.02,6.9,7.0,57200.0,6.3368,6.4284,6.3185,6.41,57200.0
2005-09-20 15:30:00,7.02,7.04,7.0,7.03,120000.0,6.4284,6.4467,6.41,6.4375,120000.0
2005-09-21 09:30:00,6.98,7.0,6.58,6.68,147200.0,6.3917,6.41,6.0254,6.117,147200.0
2005-09-21 10:00:00,6.7,6.75,6.67,6.73,74400.0,6.1353,6.1811,6.1078,6.1628,74400.0
2005-09-21 10:30:00,6.73,6.83,6.72,6.78,164000.0,6.1628,6.2544,6.1536,6.2086,164000.0
2005-09-21 11:00:00,6.8,6.8,6.75,6.75,118000.0,6.2269,6.2269,6.1811,6.1811,118000.0
2005-09-21 11:30:00,6.75,6.8,6.75,6.78,12000.0,6.1811,6.2269,6.1811,6.2086,12000.0
2005-09-21 12:00:00,6.78,6.78,6.75,6.78,26800.0,6.2086,6.2086,6.1811,6.2086,26800.0
2005-09-21 12:30:00,6.78,6.81,6.76,6.81,16800.0,6.2086,6.236,6.1903,6.236,16800.0
2005-09-21 13:00:00,6.8,6.91,6.8,6.91,35200.0,6.2269,6.3276,6.2269,6.3276,35200.0
2005-09-21 13:30:00,6.91,6.91,6.86,6.87,34400.0,6.3276,6.3276,6.2818,6.291,34400.0
2005-09-21 14:00:00,6.88,6.89,6.87,6.89,15200.0,6.3001,6.3093,6.291,6.3093,15200.0
2005-09-21 14:30:00,6.9,6.95,6.9,6.95,22800.0,6.3185,6.3643,6.3185,6.3643,22800.0
2005-09-21 15:00:00,6.93,6.93,6.87,6.92,32400.0,6.3459,6.3459,6.291,6.3368,32400.0
2005-09-21 15:30:00,6.9,6.91,6.77,6.86,84800.0,6.3185,6.3276,6.1994,6.2818,84800.0
2005-09-22 09:30:00,6.79,6.81,6.69,6.75,44000.0,6.2177,6.236,6.1262,6.1811,44000.0
2005-09-22 10:00:00,6.75,6.81,6.75,6.75,18000.0,6.1811,6.236,6.1811,6.1811,18000.0
2005-09-22 10:30:00,6.76,6.82,6.76,6.77,21600.0,6.1903,6.2452,6.1903,6.1994,21600.0
2005-09-22 11:00:00,6.78,6.84,6.77,6.84,8000.0,6.2086,6.2635,6.1994,6.2635,8000.0
2005-09-22 11:30:00,6.84,6.84,6.81,6.82,6800.0,6.2635,6.2635,6.236,6.2452,6800.0
2005-09-22 12:00:00,6.8,6.8,6.75,6.77,4000.0,6.2269,6.2269,6.1811,6.1994,4000.0
2005-09-22 12:30:00,6.79,6.87,6.79,6.85,10800.0,6.2177,6.291,6.2177,6.2727,10800.0
2005-09-22 13:00:00,6.85,6.87,6.84,6.85,11600.0,6.2727,6.291,6.2635,6.2727,11600.0
2005-09-22 13:30:00,6.83,6.92,6.82,6.89,20000.0,6.2544,6.3368,6.2452,6.3093,20000.0
2005-09-22 14:00:00,6.88,6.95,6.87,6.95,14000.0,6.3001,6.3643,6.291,6.3643,14000.0
2005-09-22 14:30:00,6.96,6.98,6.94,6.95,12400.0,6.3734,6.3917,6.3551,6.3643,12400.0
2005-09-22 15:00:00,6.95,6.96,6.93,6.95,18800.0,6.3643,6.3734,6.3459,6.3643,18800.0
2005-09-22 15:30:00,6.96,7.0,6.95,6.97,63600.0,6.3734,6.41,6.3643,6.3826,63600.0
2005-09-23 09:30:00,6.88,6.95,6.88,6.94,28800.0,6.3001,6.3643,6.3001,6.3551,28800.0
2005-09-23 10:00:00,6.95,6.96,6.95,6.95,2000.0,6.3643,6.3734,6.3643,6.3643,2000.0
2005-09-23 10:30:00,6.96,6.96,6.94,6.94,18800.0,6.3734,6.3734,6.3551,6.3551,18800.0
2005-09-23 11:00:00,6.94,6.97,6.94,6.97,14800.0,6.3551,6.3826,6.3551,6.3826,14800.0
2005-09-23 11:30:00,6.98,7.02,6.98,6.98,15600.0,6.3917,6.4284,6.3917,6.3917,15600.0
2005-09-23 12:00:00,6.99,7.03,6.99,7.0,14800.0,6.4009,6.4375,6.4009,6.41,14800.0
2005-09-23 12:30:00,6.99,7.03,6.99,7.02,4000.0,6.4009,6.4375,6.4009,6.4284,4000.0
2005-09-23 13:00:00,7.03,7.03,7.02,7.02,1200.0,6.4375,6.4375,6.4284,6.4284,1200.0
2005-09-23 13:30:00,7.01,7.1,7.01,7.1,6400.0,6.4192,6.5016,6.4192,6.5016,6400.0
2005-09-23 14:00:00,7.11,7.15,7.11,7.15,12400.0,6.5108,6.5474,6.5108,6.5474,12400.0
2005-09-23 14:30:00,7.13,7.13,7.1,7.12,7200.0,6.5291,6.5291,6.5016,6.5199,7200.0
2005-09-23 15:00:00,7.11,7.11,7.03,7.03,12000.0,6.5108,6.5108,6.4375,6.4375,12000.0
2005-09-23 15:30:00,7.03,7.03,6.99,7.03,45600.0,6.4375,6.4375,6.4009,6.4375,45600.0
2005-09-26 09:30:00,7.07,7.07,6.97,6.99,25200.0,6.4741,6.4741,6.3826,6.4009,25200.0
2005-09-26 10:00:00,6.99,7.02,6.99,6.99,23200.0,6.4009,6.4284,6.4009,6.4009,23200.0
2005-09-26 10:30:00,6.99,7.0,6.98,7.0,13600.0,6.4009,6.41,6.3917,6.41,13600.0
2005-09-26 11:00:00,6.99,7.02,6.99,7.02,10800.0,6.4009,6.4284,6.4009,6.4284,10800.0
2005-09-26 11:30:00,7.01,7.01,6.99,7.0,13600.0,6.4192,6.4192,6.4009,6.41,13600.0
2005-09-26 12:00:00,6.99,6.99,6.98,6.98,26000.0,6.4009,6.4009,6.3917,6.3917,26000.0
2005-09-26 12:30:00,6.98,6.99,6.98,6.99,17200.0,6.3917,6.4009,6.3917,6.4009,17200.0
2005-09-26 13:00:00,7.0,7.0,6.99,6.99,18400.0,6.41,6.41,6.4009,6.4009,18400.0
2005-09-26 13:30:00,6.99,7.0,6.99,6.99,13600.0,6.4009,6.41,6.4009,6.4009,13600.0
2005-09-26 14:00:00,6.99,7.01,6.97,6.97,107600.0,6.4009,6.4192,6.3826,6.3826,107600.0
2005-09-26 14:30:00,6.97,6.97,6.96,6.97,9600.0,6.3826,6.3826,6.3734,6.3826,9600.0
2005-09-26 15:00:00,6.97,7.0,6.97,6.98,27200.0,6.3826,6.41,6.3826,6.3917,27200.0
2005-09-26 15:30:00,6.98,7.01,6.98,7.01,78400.0,6.3917,6.4192,6.3917,6.4192,78400.0
2005-09-27 09:30:00,7.0,7.0,6.98,7.0,26000.0,6.41,6.41,6.3917,6.41,26000.0
2005-09-27 10:00:00,6.98,7.0,6.98,6.98,17600.0,6.3917,6.41,6.3917,6.3917,17600.0
2005-09-27 10:30:00,6.98,7.0,6.98,7.0,27200.0,6.3917,6.41,6.3917,6.41,27200.0
2005-09-27 11:00:00,7.01,7.01,7.0,7.01,3600.0,6.4192,6.4192,6.41,6.4192,3600.0
2005-09-27 11:30:00,7.01,7.01,7.01,7.01,2000.0,6.4192,6.4192,6.4192,6.4192,2000.0
2005-09-27 12:00:00,7.02,7.02,7.0,7.0,8000.0,6.4284,6.4284,6.41,6.41,8000.0
2005-09-27 12:30:00,7.0,7.03,7.0,7.03,4400.0,6.41,6.4375,6.41,6.4375,4400.0
2005-09-27 13:00:00,7.03,7.03,7.02,7.02,7600.0,6.4375,6.4375,6.4284,6.4284,7600.0
2005-09-27 13:30:00,7.02,7.18,7.02,7.15,83600.0,6.4284,6.5749,6.4284,6.5474,83600.0
2005-09-27 14:00:00,7.17,7.21,7.16,7.2,20800.0,6.5657,6.6023,6.5566,6.5932,20800.0
2005-09-27 14:30:00,7.21,7.25,7.16,7.23,51600.0,6.6023,6.639,6.5566,6.6207,51600.0
2005-09-27 15:00:00,7.23,7.29,7.21,7.26,82000.0,6.6207,6.6756,6.6023,6.6481,82000.0
2005-09-27 15:30:00,7.24,7.3,7.21,7.23,68800.0,6.6298,6.6848,6.6023,6.6207,68800.0
2005-09-28 09:30:00,7.25,7.27,7.16,7.17,100000.0,6.639,6.6573,6.5566,6.5657,100000.0
2005-09-28 10:00:00,7.17,7.24,7.15,7.24,34800.0,6.5657,6.6298,6.5474,6.6298,34800.0
2005-09-28 10:30:00,7.24,7.26,7.21,7.21,29200.0,6.6298,6.6481,6.6023,6.6023,29200.0
2005-09-28 11:00:00,7.21,7.26,7.21,7.23,26400.0,6.6023,6.6481,6.6023,6.6207,26400.0
2005-09-28 11:30:00,7.23,7.26,7.21,7.23,57200.0,6.6207,6.6481,6.6023,6.6207,57200.0
2005-09-28 12:00:00,7.24,7.24,7.2,7.22,28800.0,6.6298,6.6298,6.5932,6.6115,28800.0
2005-09-28 12:30:00,7.21,7.26,7.21,7.23,43600.0,6.6023,6.6481,6.6023,6.6207,43600.0
2005-09-28 13:00:00,7.23,7.25,7.21,7.22,23600.0,6.6207,6.639,6.6023,6.6115,23600.0
2005-09-28 13:30:00,7.22,7.22,7.21,7.22,8400.0,6.6115,6.6115,6.6023,6.6115,8400.0
2005-09-28 14:00:00,7.21,7.24,7.21,7.24,26800.0,6.6023,6.6298,6.6023,6.6298,26800.0
2005-09-28 14:30:00,7.25,7.28,7.23,7.24,18400.0,6.639,6.6664,6.6207,6.6298,18400.0
2005-09-28 15:00:00,7.23,7.25,7.21,7.24,29600.0,6.6207,6.639,6.6023,6.6298,29600.0
2005-09-28 15:30:00,7.24,7.32,7.22,7.31,133600.0,6.6298,6.7031,6.6115,6.6939,133600.0
2005-09-29 09:30:00,7.5,7.7,7.5,7.63,1857600.0,6.8679,7.051,6.8679,6.9869,1857600.0
2005-09-29 10:00:00,7.62,7.64,7.54,7.56,587600.0,6.9778,6.9961,6.9045,6.9228,587600.0
2005-09-29 10:30:00,7.56,7.61,7.56,7.59,258800.0,6.9228,6.9686,6.9228,6.9503,258800.0
2005-09-29 11:00:00,7.59,7.61,7.59,7.6,228400.0,6.9503,6.9686,6.9503,6.9595,228400.0
2005-09-29 11:30:00,7.6,7.69,7.6,7.63,167600.0,6.9595,7.0419,6.9595,6.9869,167600.0
2005-09-29 12:00:00,7.64,7.66,7.6,7.62,197600.0,6.9961,7.0144,6.9595,6.9778,197600.0
2005-09-29 12:30:00,7.62,7.64,7.62,7.63,36800.0,6.9778,6.9961,6.9778,6.9869,36800.0
2005-09-29 13:00:00,7.63,7.73,7.63,7.7,128800.0,6.9869,7.0785,6.9869,7.051,128800.0
2005-09-29 13:30:00,7.71,7.73,7.67,7.7,98000.0,7.0602,7.0785,7.0236,7.051,98000.0
2005-09-29 14:00:00,7.69,7.71,7.69,7.7,58000.0,7.0419,7.0602,7.0419,7.051,58000.0
2005-09-29 14:30:00,7.69,7.71,7.67,7.7,61600.0,7.0419,7.0602,7.0236,7.051,61600.0
2005-09-29 15:00:00,7.7,7.7,7.66,7.68,72000.0,7.051,7.051,7.0144,7.0327,72000.0
2005-09-29 15:30:00,7.67,7.68,7.64,7.67,657200.0,7.0236,7.0327,6.9961,7.0236,657200.0
2005-09-30 09:30:00,7.65,7.66,7.53,7.57,346800.0,7.0053,7.0144,6.8954,6.932,346800.0
2005-09-30 10:00:00,7.57,7.58,7.53,7.56,148400.0,6.932,6.9412,6.8954,6.9228,148400.0
2005-09-30 10:30:00,7.57,7.59,7.56,7.56,130000.0,6.932,6.9503,6.9228,6.9228,130000.0
2005-09-30 11:00:00,7.56,7.56,7.55,7.55,66400.0,6.9228,6.9228,6.9137,6.9137,66400.0
2005-09-30 11:30:00,7.55,7.56,7.53,7.56,90800.0,6.9137,6.9228,6.8954,6.9228,90800.0
2005-09-30 12:00:00,7.54,7.56,7.54,7.55,48000.0,6.9045,6.9228,6.9045,6.9137,48000.0
2005-09-30 12:30:00,7.54,7.55,7.53,7.54,152000.0,6.9045,6.9137,6.8954,6.9045,152000.0
2005-09-30 13:00:00,7.54,7.55,7.53,7.54,251600.0,6.9045,6.9137,6.8954,6.9045,251600.0
2005-09-30 13:30:00,7.54,7.55,7.54,7.55,20800.0,6.9045,6.9137,6.9045,6.9137,20800.0
2005-09-30 14:00:00,7.55,7.56,7.55,7.55,18400.0,6.9137,6.9228,6.9137,6.9137,18400.0
2005-09-30 14:30:00,7.55,7.6,7.55,7.56,97200.0,6.9137,6.9595,6.9137,6.9228,97200.0
2005-09-30 15:00:00,7.56,7.64,7.56,7.56,200400.0,6.9228,6.9961,6.9228,6.9228,200400.0
2005-09-30 15:30:00,7.56,7.58,7.54,7.56,89200.0,6.9228,6.9412,6.9045,6.9228,89200.0
2005-10-03 09:30:00,7.54,7.68,7.54,7.62,73600.0,6.9045,7.0327,6.9045,6.9778,73600.0
2005-10-03 10:00:00,7.62,7.64,7.58,7.6,77600.0,6.9778,6.9961,6.9412,6.9595,77600.0
2005-10-03 10:30:00,7.6,7.6,7.57,7.6,22000.0,6.9595,6.9595,6.932,6.9595,22000.0
2005-10-03 11:00:00,7.6,7.64,7.6,7.64,31600.0,6.9595,6.9961,6.9595,6.9961,31600.0
2005-10-03 11:30:00,7.64,7.64,7.61,7.62,80000.0,6.9961,6.9961,6.9686,6.9778,80000.0
2005-10-03 12:00:00,7.61,7.62,7.59,7.59,10800.0,6.9686,6.9778,6.9503,6.9503,10800.0
2005-10-03 12:30:00,7.59,7.6,7.52,7.53,49600.0,6.9503,6.9595,6.8862,6.8954,49600.0
2005-10-03 13:00:00,7.53,7.54,7.5,7.53,48000.0,6.8954,6.9045,6.8679,6.8954,48000.0
2005-10-03 13:30:00,7.53,7.54,7.52,7.53,24800.0,6.8954,6.9045,6.8862,6.8954,24800.0
2005-10-03 14:00:00,7.53,7.53,7.51,7.53,16000.0,6.8954,6.8954,6.8771,6.8954,16000.0
2005-10-03 14:30:00,7.53,7.55,7.53,7.54,23600.0,6.8954,6.9137,6.8954,6.9045,23600.0
2005-10-03 15:00:00,7.54,7.55,7.53,7.54,74400.0,6.9045,6.9137,6.8954,6.9045,74400.0
2005-10-03 15:30:00,7.54,7.55,7.51,7.51,64400.0,6.9045,6.9137,6.8771,6.8771,64400.0
2005-10-04 09:30:00,7.52,7.57,7.49,7.53,46000.0,6.8862,6.932,6.8587,6.8954,46000.0
2005-10-04 10:00:00,7.53,7.58,7.53,7.58,74400.0,6.8954,6.9412,6.8954,6.9412,74400.0
2005-10-04 10:30:00,7.57,7.6,7.57,7.58,132800.0,6.932,6.9595,6.932,6.9412,132800.0
2005-10-04 11:00:00,7.59,7.6,7.58,7.6,60800.0,6.9503,6.9595,6.9412,6.9595,60800.0
2005-10-04 11:30:00,7.6,7.6,7.59,7.6,40800.0,6.9595,6.9595,6.9503,6.9595,40800.0
2005-10-04 12:00:00,7.6,7.6,7.58,7.59,19600.0,6.9595,6.9595,6.9412,6.9503,19600.0
2005-10-04 12:30:00,7.59,7.6,7.57,7.57,10000.0,6.9503,6.9595,6.932,6.932,10000.0
2005-10-04 13:00:00,7.57,7.58,7.57,7.58,4800.0,6.932,6.9412,6.932,6.9412,4800.0
2005-10-04 13:30:00,7.57,7.58,7.56,7.57,20800.0,6.932,6.9412,6.9228,6.932,20800.0
2005-10-04 14:00:00,7.56,7.59,7.56,7.57,45200.0,6.9228,6.9503,6.9228,6.932,45200.0
2005-10-04 14:30:00,7.57,7.59,7.57,7.58,58000.0,6.932,6.9503,6.932,6.9412,58000.0
2005-10-04 15:00:00,7.58,7.59,7.55,7.57,33600.0,6.9412,6.9503,6.9137,6.932,33600.0
2005-10-04 15:30:00,7.57,7.61,7.57,7.58,163600.0,6.932,6.9686,6.932,6.9412,163600.0
2005-10-05 09:30:00,7.61,7.61,7.49,7.49,80000.0,6.9686,6.9686,6.8587,6.8587,80000.0
2005-10-05 10:00:00,7.52,7.52,7.47,7.49,93600.0,6.8862,6.8862,6.8404,6.8587,93600.0
2005-10-05 10:30:00,7.5,7.54,7.49,7.5,27200.0,6.8679,6.9045,6.8587,6.8679,27200.0
2005-10-05 11:00:00,7.5,7.52,7.49,7.49,32000.0,6.8679,6.8862,6.8587,6.8587,32000.0
2005-10-05 11:30:00,7.49,7.51,7.49,7.5,21600.0,6.8587,6.8771,6.8587,6.8679,21600.0
2005-10-05 12:00:00,7.5,7.51,7.5,7.5,29200.0,6.8679,6.8771,6.8679,6.8679,29200.0
2005-10-05 12:30:00,7.5,7.51,7.49,7.49,65200.0,6.8679,6.8771,6.8587,6.8587,65200.0
2005-10-05 13:00:00,7.49,7.52,7.49,7.51,33200.0,6.8587,6.8862,6.8587,6.8771,33200.0
2005-10-05 13:30:00,7.5,7.51,7.49,7.5,76400.0,6.8679,6.8771,6.8587,6.8679,76400.0
2005-10-05 14:00:00,7.52,7.52,7.49,7.5,26800.0,6.8862,6.8862,6.8587,6.8679,26800.0
2005-10-05 14:30:00,7.51,7.51,7.48,7.48,42800.0,6.8771,6.8771,6.8496,6.8496,42800.0
2005-10-05 15:00:00,7.48,7.48,7.36,7.38,80400.0,6.8496,6.8496,6.7397,6.758,80400.0
2005-10-05 15:30:00,7.39,7.43,7.37,7.38,97200.0,6.7672,6.8038,6.7489,6.758,97200.0
2005-10-06 09:30:00,7.42,7.46,7.37,7.46,31600.0,6.7946,6.8313,6.7489,6.8313,31600.0
2005-10-06 10:00:00,7.45,7.47,7.35,7.38,24800.0,6.8221,6.8404,6.7305,6.758,24800.0
2005-10-06 10:30:00,7.39,7.48,7.38,7.48,68000.0,6.7672,6.8496,6.758,6.8496,68000.0
2005-10-06 11:00:00,7.46,7.48,7.42,7.45,30000.0,6.8313,6.8496,6.7946,6.8221,30000.0
2005-10-06 11:30:00,7.42,7.48,7.4,7.47,24400.0,6.7946,6.8496,6.7763,6.8404,24400.0
2005-10-06 12:00:00,7.46,7.47,7.43,7.43,19600.0,6.8313,6.8404,6.8038,6.8038,19600.0
2005-10-06 12:30:00,7.43,7.47,7.43,7.47,16800.0,6.8038,6.8404,6.8038,6.8404,16800.0
2005-10-06 13:00:00,7.46,7.56,7.45,7.56,24400.0,6.8313,6.9228,6.8221,6.9228,24400.0
2005-10-06 13:30:00,7.53,7.53,7.43,7.43,22000.0,6.8954,6.8954,6.8038,6.8038,22000.0
2005-10-06 14:00:00,7.43,7.46,7.4,7.46,30000.0,6.8038,6.8313,6.7763,6.8313,30000.0
2005-10-06 14:30:00,7.45,7.46,7.4,7.41,45600.0,6.8221,6.8313,6.7763,6.7855,45600.0
2005-10-06 15:00:00,7.41,7.43,7.35,7.35,78000.0,6.7855,6.8038,6.7305,6.7305,78000.0
2005-10-06 15:30:00,7.35,7.35,7.23,7.3,114000.0,6.7305,6.7305,6.6207,6.6848,114000.0
2005-10-07 09:30:00,7.39,7.62,7.39,7.45,70000.0,6.7672,6.9778,6.7672,6.8221,70000.0
2005-10-07 10:00:00,7.45,7.45,7.39,7.45,34000.0,6.8221,6.8221,6.7672,6.8221,34000.0
2005-10-07 10:30:00,7.45,7.45,7.38,7.41,40400.0,6.8221,6.8221,6.758,6.7855,40400.0
2005-10-07 11:00:00,7.38,7.4,7.38,7.38,6800.0,6.758,6.7763,6.758,6.758,6800.0
2005-10-07 11:30:00,7.39,7.41,7.37,7.37,7600.0,6.7672,6.7855,6.7489,6.7489,7600.0
2005-10-07 12:00:00,7.35,7.42,7.35,7.42,20400.0,6.7305,6.7946,6.7305,6.7946,20400.0
2005-10-07 12:30:00,7.41,7.41,7.39,7.39,4400.0,6.7855,6.7855,6.7672,6.7672,4400.0
2005-10-07 13:00:00,7.39,7.47,7.39,7.47,29200.0,6.7672,6.8404,6.7672,6.8404,29200.0
2005-10-07 13:30:00,7.46,7.47,7.43,7.43,9600.0,6.8313,6.8404,6.8038,6.8038,9600.0
2005-10-07 14:00:00,7.43,7.47,7.42,7.47,14800.0,6.8038,6.8404,6.7946,6.8404,14800.0
2005-10-07 14:30:00,7.46,7.6,7.45,7.54,61600.0,6.8313,6.9595,6.8221,6.9045,61600.0
2005-10-07 15:00:00,7.53,7.63,7.5,7.58,70800.0,6.8954,6.9869,6.8679,6.9412,70800.0
2005-10-07 15:30:00,7.58,7.61,7.58,7.61,71600.0,6.9412,6.9686,6.9412,6.9686,71600.0
2005-10-10 09:30:00,7.63,7.63,7.35,7.52,89200.0,6.9869,6.9869,6.7305,6.8862,89200.0
2005-10-10 10:00:00,7.51,7.53,7.47,7.51,46000.0,6.8771,6.8954,6.8404,6.8771,46000.0
2005-10-10 10:30:00,7.52,7.54,7.48,7.49,33200.0,6.8862,6.9045,6.8496,6.8587,33200.0
2005-10-10 11:00:00,7.49,7.52,7.49,7.52,51200.0,6.8587,6.8862,6.8587,6.8862,51200.0
2005-10-10 11:30:00,7.52,7.53,7.49,7.5,34000.0,6.8862,6.8954,6.8587,6.8679,34000.0
2005-10-10 12:00:00,7.5,7.53,7.49,7.5,33200.0,6.8679,6.8954,6.8587,6.8679,33200.0
2005-10-10 12:30:00,7.5,7.5,7.5,7.5,19600.0,6.8679,6.8679,6.8679,6.8679,19600.0
2005-10-10 13:00:00,7.52,7.53,7.5,7.5,97200.0,6.8862,6.8954,6.8679,6.8679,97200.0
2005-10-10 13:30:00,7.5,7.5,7.49,7.5,30800.0,6.8679,6.8679,6.8587,6.8679,30800.0
2005-10-10 14:00:00,7.5,7.5,7.49,7.49,66800.0,6.8679,6.8679,6.8587,6.8587,66800.0
2005-10-10 14:30:00,7.5,7.5,7.48,7.49,128400.0,6.8679,6.8679,6.8496,6.8587,128400.0
2005-10-10 15:00:00,7.49,7.5,7.46,7.47,114800.0,6.8587,6.8679,6.8313,6.8404,114800.0
2005-10-10 15:30:00,7.47,7.49,7.41,7.44,105600.0,6.8404,6.8587,6.7855,6.813,105600.0
2005-10-11 09:30:00,7.48,7.48,7.27,7.3,94800.0,6.8496,6.8496,6.6573,6.6848,94800.0
2005-10-11 10:00:00,7.29,7.36,7.29,7.31,252000.0,6.6756,6.7397,6.6756,6.6939,252000.0
2005-10-11 10:30:00,7.3,7.33,7.3,7.31,75600.0,6.6848,6.7122,6.6848,6.6939,75600.0
2005-10-11 11:00:00,7.31,7.31,7.19,7.21,635600.0,6.6939,6.6939,6.584,6.6023,635600.0
2005-10-11 11:30:00,7.21,7.28,7.13,7.16,151600.0,6.6023,6.6664,6.5291,6.5566,151600.0
2005-10-11 12:00:00,7.15,7.2,7.14,7.19,96800.0,6.5474,6.5932,6.5382,6.584,96800.0
2005-10-11 12:30:00,7.18,7.2,7.17,7.18,32800.0,6.5749,6.5932,6.5657,6.5749,32800.0
2005-10-11 13:00:00,7.18,7.24,7.18,7.22,82000.0,6.5749,6.6298,6.5749,6.6115,82000.0
2005-10-11 13:30:00,7.23,7.26,7.16,7.24,220400.0,6.6207,6.6481,6.5566,6.6298,220400.0
2005-10-11 14:00:00,7.24,7.34,7.24,7.34,106000.0,6.6298,6.7214,6.6298,6.7214,106000.0
2005-10-11 14:30:00,7.33,7.33,7.26,7.29,276000.0,6.7122,6.7122,6.6481,6.6756,276000.0
2005-10-11 15:00:00,7.29,7.3,7.25,7.25,90000.0,6.6756,6.6848,6.639,6.639,90000.0
2005-10-11 15:30:00,7.25,7.3,7.25,7.29,138800.0,6.639,6.6848,6.639,6.6756,138800.0
2005-10-12 09:30:00,7.26,7.35,7.25,7.25,175600.0,6.6481,6.7305,6.639,6.639,175600.0
2005-10-12 10:00:00,7.25,7.27,7.19,7.24,369600.0,6.639,6.6573,6.584,6.6298,369600.0
2005-10-12 10:30:00,7.24,7.26,7.23,7.26,92000.0,6.6298,6.6481,6.6207,6.6481,92000.0
2005-10-12 11:00:00,7.26,7.28,7.23,7.25,108800.0,6.6481,6.6664,6.6207,6.639,108800.0
2005-10-12 11:30:00,7.25,7.26,7.22,7.24,169200.0,6.639,6.6481,6.6115,6.6298,169200.0
2005-10-12 12:00:00,7.23,7.26,7.23,7.25,51600.0,6.6207,6.6481,6.6207,6.639,51600.0
2005-10-12 12:30:00,7.25,7.26,7.24,7.25,36400.0,6.639,6.6481,6.6298,6.639,36400.0
2005-10-12 13:00:00,7.24,7.28,7.24,7.26,30000.0,6.6298,6.6664,6.6298,6.6481,30000.0
2005-10-12 13:30:00,7.26,7.3,7.25,7.29,59200.0,6.6481,6.6848,6.639,6.6756,59200.0
2005-10-12 14:00:00,7.3,7.3,7.24,7.27,39600.0,6.6848,6.6848,6.6298,6.6573,39600.0
2005-10-12 14:30:00,7.3,7.35,7.25,7.32,202000.0,6.6848,6.7305,6.639,6.7031,202000.0
2005-10-12 15:00:00,7.32,7.33,7.24,7.28,92000.0,6.7031,6.7122,6.6298,6.6664,92000.0
2005-10-12 15:30:00,7.27,7.33,7.26,7.27,280400.0,6.6573,6.7122,6.6481,6.6573,280400.0
2005-10-13 09:30:00,7.33,7.38,7.25,7.38,78000.0,6.7122,6.758,6.639,6.758,78000.0
2005-10-13 10:00:00,7.38,7.45,7.3,7.35,80000.0,6.758,6.8221,6.6848,6.7305,80000.0
2005-10-13 10:30:00,7.34,7.34,7.28,7.31,147200.0,6.7214,6.7214,6.6664,6.6939,147200.0
2005-10-13 11:00:00,7.31,7.32,7.27,7.3,20400.0,6.6939,6.7031,6.6573,6.6848,20400.0
2005-10-13 11:30:00,7.3,7.31,7.28,7.3,61200.0,6.6848,6.6939,6.6664,6.6848,61200.0
2005-10-13 12:00:00,7.3,7.34,7.3,7.32,69600.0,6.6848,6.7214,6.6848,6.7031,69600.0
2005-10-13 12:30:00,7.31,7.35,7.3,7.33,94800.0,6.6939,6.7305,6.6848,6.7122,94800.0
2005-10-13 13:00:00,7.32,7.33,7.26,7.26,16400.0,6.7031,6.7122,6.6481,6.6481,16400.0
2005-10-13 13:30:00,7.26,7.31,7.26,7.31,22400.0,6.6481,6.6939,6.6481,6.6939,22400.0
2005-10-13 14:00:00,7.31,7.36,7.28,7.3,39600.0,6.6939,6.7397,6.6664,6.6848,39600.0
2005-10-13 14:30:00,7.3,7.37,7.28,7.32,162000.0,6.6848,6.7489,6.6664,6.7031,162000.0
2005-10-13 15:00:00,7.33,7.4,7.28,7.3,120400.0,6.7122,6.7763,6.6664,6.6848,120400.0
2005-10-13 15:30:00,7.3,7.33,7.27,7.29,156400.0,6.6848,6.7122,6.6573,6.6756,156400.0
2005-10-14 09:30:00,7.34,7.4,7.34,7.34,19600.0,6.7214,6.7763,6.7214,6.7214,19600.0
2005-10-14 10:00:00,7.32,7.33,7.21,7.28,29200.0,6.7031,6.7122,6.6023,6.6664,29200.0
2005-10-14 10:30:00,7.26,7.33,7.26,7.31,11200.0,6.6481,6.7122,6.6481,6.6939,11200.0
2005-10-14 11:00:00,7.31,7.31,7.26,7.3,25200.0,6.6939,6.6939,6.6481,6.6848,25200.0
2005-10-14 11:30:00,7.27,7.34,7.27,7.34,18000.0,6.6573,6.7214,6.6573,6.7214,18000.0
2005-10-14 12:00:00,7.34,7.37,7.33,7.35,26800.0,6.7214,6.7489,6.7122,6.7305,26800.0
2005-10-14 12:30:00,7.34,7.34,7.3,7.3,5600.0,6.7214,6.7214,6.6848,6.6848,5600.0
2005-10-14 13:00:00,7.32,7.32,7.27,7.28,21600.0,6.7031,6.7031,6.6573,6.6664,21600.0
2005-10-14 13:30:00,7.3,7.31,7.28,7.31,2800.0,6.6848,6.6939,6.6664,6.6939,2800.0
2005-10-14 14:00:00,7.29,7.31,7.29,7.29,18800.0,6.6756,6.6939,6.6756,6.6756,18800.0
2005-10-14 14:30:00,7.3,7.31,7.3,7.3,30400.0,6.6848,6.6939,6.6848,6.6848,30400.0
2005-10-14 15:00:00,7.28,7.32,7.28,7.32,15200.0,6.6664,6.7031,6.6664,6.7031,15200.0
2005-10-14 15:30:00,7.33,7.34,7.31,7.32,48400.0,6.7122,6.7214,6.6939,6.7031,48400.0
2005-10-17 09:30:00,7.27,7.38,7.25,7.36,47200.0,6.6573,6.758,6.639,6.7397,47200.0
2005-10-17 10:00:00,7.36,7.39,7.29,7.29,40400.0,6.7397,6.7672,6.6756,6.6756,40400.0
2005-10-17 10:30:00,7.27,7.29,7.21,7.21,34000.0,6.6573,6.6756,6.6023,6.6023,34000.0
2005-10-17 11:00:00,7.22,7.26,7.22,7.25,7600.0,6.6115,6.6481,6.6115,6.639,7600.0
2005-10-17 11:30:00,7.25,7.26,7.23,7.26,4800.0,6.639,6.6481,6.6207,6.6481,4800.0
2005-10-17 12:00:00,7.25,7.26,7.23,7.24,41200.0,6.639,6.6481,6.6207,6.6298,41200.0
2005-10-17 12:30:00,7.23,7.25,7.22,7.24,30000.0,6.6207,6.639,6.6115,6.6298,30000.0
2005-10-17 13:00:00,7.22,7.24,7.22,7.24,8000.0,6.6115,6.6298,6.6115,6.6298,8000.0
2005-10-17 13:30:00,7.24,7.25,7.23,7.25,30400.0,6.6298,6.639,6.6207,6.639,30400.0
2005-10-17 14:00:00,7.25,7.26,7.24,7.26,6000.0,6.639,6.6481,6.6298,6.6481,6000.0
2005-10-17 14:30:00,7.25,7.26,7.22,7.24,19200.0,6.639,6.6481,6.6115,6.6298,19200.0
2005-10-17 15:00:00,7.25,7.28,7.24,7.27,49200.0,6.639,6.6664,6.6298,6.6573,49200.0
2005-10-17 15:30:00,7.27,7.29,7.25,7.27,116800.0,6.6573,6.6756,6.639,6.6573,116800.0
2005-10-18 09:30:00,7.22,7.28,7.22,7.25,58000.0,6.6115,6.6664,6.6115,6.639,58000.0
2005-10-18 10:00:00,7.25,7.25,7.2,7.23,66000.0,6.639,6.639,6.5932,6.6207,66000.0
2005-10-18 10:30:00,7.23,7.26,7.21,7.26,44400.0,6.6207,6.6481,6.6023,6.6481,44400.0
2005-10-18 11:00:00,7.26,7.27,7.22,7.22,46800.0,6.6481,6.6573,6.6115,6.6115,46800.0
2005-10-18 11:30:00,7.22,7.23,7.2,7.23,18400.0,6.6115,6.6207,6.5932,6.6207,18400.0
2005-10-18 12:00:00,7.23,7.25,7.22,7.22,11200.0,6.6207,6.639,6.6115,6.6115,11200.0
2005-10-18 12:30:00,7.22,7.24,7.22,7.22,8800.0,6.6115,6.6298,6.6115,6.6115,8800.0
2005-10-18 13:00:00,7.24,7.25,7.22,7.24,14000.0,6.6298,6.639,6.6115,6.6298,14000.0
2005-10-18 13:30:00,7.22,7.22,7.19,7.21,21600.0,6.6115,6.6115,6.584,6.6023,21600.0
2005-10-18 14:00:00,7.2,7.21,7.18,7.18,17600.0,6.5932,6.6023,6.5749,6.5749,17600.0
2005-10-18 14:30:00,7.18,7.21,7.18,7.19,25600.0,6.5749,6.6023,6.5749,6.584,25600.0
2005-10-18 15:00:00,7.2,7.25,7.2,7.25,64400.0,6.5932,6.639,6.5932,6.639,64400.0
2005-10-18 15:30:00,7.25,7.25,7.17,7.19,118800.0,6.639,6.639,6.5657,6.584,118800.0
2005-10-19 09:30:00,7.18,7.24,7.13,7.13,43600.0,6.5749,6.6298,6.5291,6.5291,43600.0
2005-10-19 10:00:00,7.15,7.17,7.13,7.14,62000.0,6.5474,6.5657,6.5291,6.5382,62000.0
2005-10-19 10:30:00,7.15,7.18,7.13,7.16,75200.0,6.5474,6.5749,6.5291,6.5566,75200.0
2005-10-19 11:00:00,7.16,7.16,7.14,7.15,34400.0,6.5566,6.5566,6.5382,6.5474,34400.0
2005-10-19 11:30:00,7.16,7.16,7.08,7.08,31600.0,6.5566,6.5566,6.4833,6.4833,31600.0
2005-10-19 12:00:00,7.09,7.12,7.09,7.12,22400.0,6.4925,6.5199,6.4925,6.5199,22400.0
2005-10-19 12:30:00,7.12,7.14,7.11,7.13,53200.0,6.5199,6.5382,6.5108,6.5291,53200.0
2005-10-19 13:00:00,7.12,7.16,7.12,7.15,11600.0,6.5199,6.5566,6.5199,6.5474,11600.0
2005-10-19 13:30:00,7.13,7.17,7.12,7.16,74000.0,6.5291,6.5657,6.5199,6.5566,74000.0
2005-10-19 14:00:00,7.16,7.16,7.13,7.15,53200.0,6.5566,6.5566,6.5291,6.5474,53200.0
2005-10-19 14:30:00,7.15,7.16,7.15,7.16,104400.0,6.5474,6.5566,6.5474,6.5566,104400.0
2005-10-19 15:00:00,7.18,7.19,7.17,7.18,75200.0,6.5749,6.584,6.5657,6.5749,75200.0
2005-10-19 15:30:00,7.18,7.23,7.16,7.17,428800.0,6.5749,6.6207,6.5566,6.5657,428800.0
2005-10-20 09:30:00,7.16,7.26,7.16,7.23,83200.0,6.5566,6.6481,6.5566,6.6207,83200.0
2005-10-20 10:00:00,7.23,7.25,7.2,7.25,74800.0,6.6207,6.639,6.5932,6.639,74800.0
2005-10-20 10:30:00,7.25,7.34,7.23,7.3,89600.0,6.639,6.7214,6.6207,6.6848,89600.0
2005-10-20 11:00:00,7.3,7.3,7.24,7.26,138800.0,6.6848,6.6848,6.6298,6.6481,138800.0
2005-10-20 11:30:00,7.27,7.27,7.25,7.25,94000.0,6.6573,6.6573,6.639,6.639,94000.0
2005-10-20 12:00:00,7.25,7.26,7.21,7.23,131600.0,6.639,6.6481,6.6023,6.6207,131600.0
2005-10-20 12:30:00,7.25,7.28,7.23,7.27,27200.0,6.639,6.6664,6.6207,6.6573,27200.0
2005-10-20 13:00:00,7.26,7.3,7.24,7.3,108400.0,6.6481,6.6848,6.6298,6.6848,108400.0
2005-10-20 13:30:00,7.3,7.32,7.29,7.29,24800.0,6.6848,6.7031,6.6756,6.6756,24800.0
2005-10-20 14:00:00,7.31,7.31,7.22,7.22,56800.0,6.6939,6.6939,6.6115,6.6115,56800.0
2005-10-20 14:30:00,7.23,7.25,7.23,7.25,23600.0,6.6207,6.639,6.6207,6.639,23600.0
2005-10-20 15:00:00,7.25,7.25,7.2,7.2,127200.0,6.639,6.639,6.5932,6.5932,127200.0
2005-10-20 15:30:00,7.21,7.25,7.2,7.25,203200.0,6.6023,6.639,6.5932,6.639,203200.0
2005-10-21 09:30:00,7.26,7.29,7.18,7.23,75600.0,6.6481,6.6756,6.5749,6.6207,75600.0
2005-10-21 10:00:00,7.23,7.26,7.21,7.21,26400.0,6.6207,6.6481,6.6023,6.6023,26400.0
2005-10-21 10:30:00,7.22,7.24,7.2,7.24,18400.0,6.6115,6.6298,6.5932,6.6298,18400.0
2005-10-21 11:00:00,7.23,7.24,7.22,7.22,25200.0,6.6207,6.6298,6.6115,6.6115,25200.0
2005-10-21 11:30:00,7.21,7.21,7.18,7.19,35200.0,6.6023,6.6023,6.5749,6.584,35200.0
2005-10-21 12:00:00,7.19,7.21,7.18,7.2,21200.0,6.584,6.6023,6.5749,6.5932,21200.0
2005-10-21 12:30:00,7.2,7.2,7.19,7.2,36000.0,6.5932,6.5932,6.584,6.5932,36000.0
2005-10-21 13:00:00,7.23,7.23,7.18,7.19,8400.0,6.6207,6.6207,6.5749,6.584,8400.0
2005-10-21 13:30:00,7.21,7.21,7.19,7.21,31600.0,6.6023,6.6023,6.584,6.6023,31600.0
2005-10-21 14:00:00,7.21,7.23,7.19,7.22,70000.0,6.6023,6.6207,6.584,6.6115,70000.0
2005-10-21 14:30:00,7.22,7.24,7.22,7.22,33600.0,6.6115,6.6298,6.6115,6.6115,33600.0
2005-10-21 15:00:00,7.22,7.25,7.22,7.25,36000.0,6.6115,6.639,6.6115,6.639,36000.0
2005-10-21 15:30:00,7.23,7.24,7.23,7.23,13600.0,6.6207,6.6298,6.6207,6.6207,13600.0
2005-10-24 09:30:00,7.26,7.35,7.25,7.33,23200.0,6.6481,6.7305,6.639,6.7122,23200.0
2005-10-24 10:00:00,7.34,7.34,7.31,7.31,43200.0,6.7214,6.7214,6.6939,6.6939,43200.0
2005-10-24 10:30:00,7.3,7.32,7.28,7.31,34800.0,6.6848,6.7031,6.6664,6.6939,34800.0
2005-10-24 11:00:00,7.31,7.33,7.3,7.33,37600.0,6.6939,6.7122,6.6848,6.7122,37600.0
2005-10-24 11:30:00,7.33,7.33,7.3,7.32,28800.0,6.7122,6.7122,6.6848,6.7031,28800.0
2005-10-24 12:00:00,7.32,7.34,7.31,7.34,28800.0,6.7031,6.7214,6.6939,6.7214,28800.0
2005-10-24 12:30:00,7.34,7.34,7.32,7.34,41600.0,6.7214,6.7214,6.7031,6.7214,41600.0
2005-10-24 13:00:00,7.34,7.35,7.33,7.35,26800.0,6.7214,6.7305,6.7122,6.7305,26800.0
2005-10-24 13:30:00,7.35,7.35,7.32,7.34,31600.0,6.7305,6.7305,6.7031,6.7214,31600.0
2005-10-24 14:00:00,7.34,7.34,7.28,7.3,39200.0,6.7214,6.7214,6.6664,6.6848,39200.0
2005-10-24 14:30:00,7.29,7.32,7.29,7.3,64800.0,6.6756,6.7031,6.6756,6.6848,64800.0
2005-10-24 15:00:00,7.3,7.39,7.3,7.38,26000.0,6.6848,6.7672,6.6848,6.758,26000.0
2005-10-24 15:30:00,7.38,7.4,7.36,7.38,22000.0,6.758,6.7763,6.7397,6.758,22000.0
2005-10-25 09:30:00,7.4,7.44,7.37,7.4,23600.0,6.7763,6.813,6.7489,6.7763,23600.0
2005-10-25 10:00:00,7.4,7.51,7.4,7.51,44000.0,6.7763,6.8771,6.7763,6.8771,44000.0
2005-10-25 10:30:00,7.51,7.53,7.39,7.45,46800.0,6.8771,6.8954,6.7672,6.8221,46800.0
2005-10-25 11:00:00,7.43,7.5,7.43,7.44,39200.0,6.8038,6.8679,6.8038,6.813,39200.0
2005-10-25 11:30:00,7.45,7.5,7.42,7.42,64000.0,6.8221,6.8679,6.7946,6.7946,64000.0
2005-10-25 12:00:00,7.43,7.46,7.34,7.34,35200.0,6.8038,6.8313,6.7214,6.7214,35200.0
2005-10-25 12:30:00,7.35,7.35,7.29,7.33,42000.0,6.7305,6.7305,6.6756,6.7122,42000.0
2005-10-25 13:00:00,7.33,7.4,7.31,7.34,23600.0,6.7122,6.7763,6.6939,6.7214,23600.0
2005-10-25 13:30:00,7.34,7.38,7.32,7.35,34400.0,6.7214,6.758,6.7031,6.7305,34400.0
2005-10-25 14:00:00,7.36,7.36,7.31,7.31,15600.0,6.7397,6.7397,6.6939,6.6939,15600.0
2005-10-25 14:30:00,7.31,7.42,7.31,7.38,20000.0,6.6939,6.7946,6.6939,6.758,20000.0
2005-10-25 15:00:00,7.38,7.38,7.29,7.31,30800.0,6.758,6.758,6.6756,6.6939,30800.0
2005-10-25 15:30:00,7.32,7.42,7.31,7.41,46400.0,6.7031,6.7946,6.6939,6.7855,46400.0
2005-10-26 09:30:00,7.44,7.5,7.39,7.5,21200.0,6.813,6.8679,6.7672,6.8679,21200.0
2005-10-26 10:00:00,7.49,7.51,7.46,7.48,30000.0,6.8587,6.8771,6.8313,6.8496,30000.0
2005-10-26 10:30:00,7.49,7.49,7.41,7.41,63200.0,6.8587,6.8587,6.7855,6.7855,63200.0
2005-10-26 11:00:00,7.42,7.5,7.42,7.5,66000.0,6.7946,6.8679,6.7946,6.8679,66000.0
2005-10-26 11:30:00,7.5,7.5,7.41,7.45,44000.0,6.8679,6.8679,6.7855,6.8221,44000.0
2005-10-26 12:00:00,7.47,7.52,7.46,7.47,22800.0,6.8404,6.8862,6.8313,6.8404,22800.0
2005-10-26 12:30:00,7.46,7.48,7.44,7.45,35600.0,6.8313,6.8496,6.813,6.8221,35600.0
2005-10-26 13:00:00,7.46,7.46,7.36,7.38,22800.0,6.8313,6.8313,6.7397,6.758,22800.0
2005-10-26 13:30:00,7.38,7.42,7.38,7.42,9600.0,6.758,6.7946,6.758,6.7946,9600.0
2005-10-26 14:00:00,7.41,7.44,7.4,7.43,23600.0,6.7855,6.813,6.7763,6.8038,23600.0
2005-10-26 14:30:00,7.39,7.42,7.38,7.41,19200.0,6.7672,6.7946,6.758,6.7855,19200.0
2005-10-26 15:00:00,7.41,7.45,7.41,7.41,23200.0,6.7855,6.8221,6.7855,6.7855,23200.0
2005-10-26 15:30:00,7.42,7.45,7.39,7.44,58400.0,6.7946,6.8221,6.7672,6.813,58400.0
2005-10-27 09:30:00,7.46,7.46,7.18,7.19,84800.0,6.8313,6.8313,6.5749,6.584,84800.0
2005-10-27 10:00:00,7.19,7.2,7.16,7.17,65600.0,6.584,6.5932,6.5566,6.5657,65600.0
2005-10-27 10:30:00,7.17,7.17,7.14,7.15,61200.0,6.5657,6.5657,6.5382,6.5474,61200.0
2005-10-27 11:00:00,7.16,7.24,7.16,7.22,40000.0,6.5566,6.6298,6.5566,6.6115,40000.0
2005-10-27 11:30:00,7.23,7.25,7.22,7.25,27200.0,6.6207,6.639,6.6115,6.639,27200.0
2005-10-27 12:00:00,7.25,7.27,7.23,7.27,14400.0,6.639,6.6573,6.6207,6.6573,14400.0
2005-10-27 12:30:00,7.27,7.31,7.25,7.27,11200.0,6.6573,6.6939,6.639,6.6573,11200.0
2005-10-27 13:00:00,7.27,7.28,7.22,7.22,38800.0,6.6573,6.6664,6.6115,6.6115,38800.0
2005-10-27 13:30:00,7.22,7.25,7.21,7.21,25200.0,6.6115,6.639,6.6023,6.6023,25200.0
2005-10-27 14:00:00,7.21,7.21,7.14,7.15,25600.0,6.6023,6.6023,6.5382,6.5474,25600.0
2005-10-27 14:30:00,7.13,7.13,7.09,7.09,27600.0,6.5291,6.5291,6.4925,6.4925,27600.0
2005-10-27 15:00:00,7.1,7.15,7.09,7.11,101600.0,6.5016,6.5474,6.4925,6.5108,101600.0
2005-10-27 15:30:00,7.12,7.15,7.05,7.06,260800.0,6.5199,6.5474,6.4558,6.465,260800.0
2005-10-28 09:30:00,7.07,7.07,7.0,7.05,70000.0,6.4741,6.4741,6.41,6.4558,70000.0
2005-10-28 10:00:00,7.05,7.08,7.04,7.07,117600.0,6.4558,6.4833,6.4467,6.4741,117600.0
2005-10-28 10:30:00,7.08,7.16,7.06,7.16,41200.0,6.4833,6.5566,6.465,6.5566,41200.0
2005-10-28 11:00:00,7.15,7.19,7.12,7.18,35200.0,6.5474,6.584,6.5199,6.5749,35200.0
2005-10-28 11:30:00,7.19,7.24,7.13,7.24,26000.0,6.584,6.6298,6.5291,6.6298,26000.0
2005-10-28 12:00:00,7.24,7.31,7.24,7.29,25200.0,6.6298,6.6939,6.6298,6.6756,25200.0
2005-10-28 12:30:00,7.3,7.41,7.29,7.3,48800.0,6.6848,6.7855,6.6756,6.6848,48800.0
2005-10-28 13:00:00,7.29,7.36,7.29,7.3,32000.0,6.6756,6.7397,6.6756,6.6848,32000.0
2005-10-28 13:30:00,7.32,7.33,7.25,7.27,58800.0,6.7031,6.7122,6.639,6.6573,58800.0
2005-10-28 14:00:00,7.29,7.3,7.24,7.27,55200.0,6.6756,6.6848,6.6298,6.6573,55200.0
2005-10-28 14:30:00,7.26,7.27,7.19,7.23,38400.0,6.6481,6.6573,6.584,6.6207,38400.0
2005-10-28 15:00:00,7.25,7.25,7.19,7.2,52400.0,6.639,6.639,6.584,6.5932,52400.0
2005-10-28 15:30:00,7.2,7.21,7.08,7.17,201200.0,6.5932,6.6023,6.4833,6.5657,201200.0
2005-10-31 09:30:00,7.19,7.28,7.19,7.2,50400.0,6.584,6.6664,6.584,6.5932,50400.0
2005-10-31 10:00:00,7.2,7.32,7.2,7.32,44000.0,6.5932,6.7031,6.5932,6.7031,44000.0
2005-10-31 10:30:00,7.32,7.39,7.32,7.35,28000.0,6.7031,6.7672,6.7031,6.7305,28000.0
2005-10-31 11:00:00,7.37,7.39,7.35,7.38,20800.0,6.7489,6.7672,6.7305,6.758,20800.0
2005-10-31 11:30:00,7.38,7.43,7.35,7.37,22800.0,6.758,6.8038,6.7305,6.7489,22800.0
2005-10-31 12:00:00,7.36,7.4,7.36,7.39,59600.0,6.7397,6.7763,6.7397,6.7672,59600.0
2005-10-31 12:30:00,7.37,7.42,7.37,7.4,12400.0,6.7489,6.7946,6.7489,6.7763,12400.0
2005-10-31 13:00:00,7.42,7.55,7.42,7.48,40000.0,6.7946,6.9137,6.7946,6.8496,40000.0
2005-10-31 13:30:00,7.48,7.48,7.44,7.44,6800.0,6.8496,6.8496,6.813,6.813,6800.0
2005-10-31 14:00:00,7.44,7.5,7.44,7.48,28400.0,6.813,6.8679,6.813,6.8496,28400.0
2005-10-31 14:30:00,7.49,7.5,7.48,7.5,96800.0,6.8587,6.8679,6.8496,6.8679,96800.0
2005-10-31 15:00:00,7.49,7.57,7.48,7.57,103600.0,6.8587,6.932,6.8496,6.932,103600.0
2005-10-31 15:30:00,7.56,7.64,7.56,7.56,137600.0,6.9228,6.9961,6.9228,6.9228,137600.0
2005-11-01 09:30:00,7.58,7.58,7.4,7.43,79200.0,6.9412,6.9412,6.7763,6.8038,79200.0
2005-11-01 10:00:00,7.42,7.43,7.39,7.43,21600.0,6.7946,6.8038,6.7672,6.8038,21600.0
2005-11-01 10:30:00,7.41,7.45,7.39,7.44,33600.0,6.7855,6.8221,6.7672,6.813,33600.0
2005-11-01 11:00:00,7.43,7.46,7.42,7.44,18800.0,6.8038,6.8313,6.7946,6.813,18800.0
2005-11-01 11:30:00,7.44,7.45,7.41,7.43,38800.0,6.813,6.8221,6.7855,6.8038,38800.0
2005-11-01 12:00:00,7.43,7.49,7.41,7.43,38800.0,6.8038,6.8587,6.7855,6.8038,38800.0
2005-11-01 12:30:00,7.4,7.42,7.4,7.41,10000.0,6.7763,6.7946,6.7763,6.7855,10000.0
2005-11-01 13:00:00,7.41,7.42,7.4,7.41,68000.0,6.7855,6.7946,6.7763,6.7855,68000.0
2005-11-01 13:30:00,7.4,7.44,7.4,7.41,12400.0,6.7763,6.813,6.7763,6.7855,12400.0
2005-11-01 14:00:00,7.42,7.48,7.41,7.48,74400.0,6.7946,6.8496,6.7855,6.8496,74400.0
2005-11-01 14:30:00,7.47,7.5,7.45,7.46,29600.0,6.8404,6.8679,6.8221,6.8313,29600.0
2005-11-01 15:00:00,7.46,7.48,7.43,7.44,32800.0,6.8313,6.8496,6.8038,6.813,32800.0
2005-11-01 15:30:00,7.44,7.48,7.42,7.47,44000.0,6.813,6.8496,6.7946,6.8404,44000.0
2005-11-02 09:30:00,7.46,7.52,7.46,7.47,20800.0,6.8313,6.8862,6.8313,6.8404,20800.0
2005-11-02 10:00:00,7.47,7.5,7.46,7.46,52800.0,6.8404,6.8679,6.8313,6.8313,52800.0
2005-11-02 10:30:00,7.48,7.5,7.43,7.5,20400.0,6.8496,6.8679,6.8038,6.8679,20400.0
2005-11-02 11:00:00,7.5,7.5,7.47,7.48,14800.0,6.8679,6.8679,6.8404,6.8496,14800.0
2005-11-02 11:30:00,7.49,7.49,7.46,7.48,15600.0,6.8587,6.8587,6.8313,6.8496,15600.0
2005-11-02 12:00:00,7.48,7.5,7.47,7.47,18800.0,6.8496,6.8679,6.8404,6.8404,18800.0
2005-11-02 12:30:00,7.49,7.52,7.49,7.52,30400.0,6.8587,6.8862,6.8587,6.8862,30400.0
2005-11-02 13:00:00,7.52,7.63,7.51,7.59,46000.0,6.8862,6.9869,6.8771,6.9503,46000.0
2005-11-02 13:30:00,7.59,7.69,7.54,7.54,82400.0,6.9503,7.0419,6.9045,6.9045,82400.0
2005-11-02 14:00:00,7.58,7.58,7.51,7.53,36000.0,6.9412,6.9412,6.8771,6.8954,36000.0
2005-11-02 14:30:00,7.53,7.54,7.49,7.53,50000.0,6.8954,6.9045,6.8587,6.8954,50000.0
2005-11-02 15:00:00,7.53,7.58,7.52,7.56,7600.0,6.8954,6.9412,6.8862,6.9228,7600.0
2005-11-02 15:30:00,7.57,7.61,7.51,7.61,66000.0,6.932,6.9686,6.8771,6.9686,66000.0
2005-11-03 09:30:00,7.66,7.93,7.62,7.83,161600.0,7.0144,7.2617,6.9778,7.1701,161600.0
2005-11-03 10:00:00,7.83,7.85,7.73,7.79,40400.0,7.1701,7.1884,7.0785,7.1335,40400.0
2005-11-03 10:30:00,7.79,7.92,7.79,7.88,55200.0,7.1335,7.2525,7.1335,7.2159,55200.0
2005-11-03 11:00:00,7.88,7.91,7.86,7.9,48400.0,7.2159,7.2433,7.1976,7.2342,48400.0
2005-11-03 11:30:00,7.89,7.89,7.86,7.87,23600.0,7.225,7.225,7.1976,7.2067,23600.0
2005-11-03 12:00:00,7.86,7.86,7.81,7.81,15600.0,7.1976,7.1976,7.1518,7.1518,15600.0
2005-11-03 12:30:00,7.82,7.82,7.79,7.8,10400.0,7.1609,7.1609,7.1335,7.1426,10400.0
2005-11-03 13:00:00,7.78,7.79,7.75,7.75,4400.0,7.1243,7.1335,7.0968,7.0968,4400.0
2005-11-03 13:30:00,7.75,7.75,7.68,7.72,16400.0,7.0968,7.0968,7.0327,7.0694,16400.0
2005-11-03 14:00:00,7.68,7.72,7.68,7.7,10400.0,7.0327,7.0694,7.0327,7.051,10400.0
2005-11-03 14:30:00,7.7,7.72,7.67,7.71,36400.0,7.051,7.0694,7.0236,7.0602,36400.0
2005-11-03 15:00:00,7.71,7.71,7.6,7.6,23200.0,7.0602,7.0602,6.9595,6.9595,23200.0
2005-11-03 15:30:00,7.6,7.63,7.58,7.63,45600.0,6.9595,6.9869,6.9412,6.9869,45600.0
2005-11-04 09:30:00,7.61,7.61,7.48,7.5,9200.0,6.9686,6.9686,6.8496,6.8679,9200.0
2005-11-04 10:00:00,7.51,7.53,7.43,7.47,22000.0,6.8771,6.8954,6.8038,6.8404,22000.0
2005-11-04 10:30:00,7.47,7.49,7.38,7.39,42000.0,6.8404,6.8587,6.758,6.7672,42000.0
2005-11-04 11:00:00,7.38,7.49,7.38,7.46,18000.0,6.758,6.8587,6.758,6.8313,18000.0
2005-11-04 11:30:00,7.46,7.46,7.43,7.46,4800.0,6.8313,6.8313,6.8038,6.8313,4800.0
2005-11-04 12:00:00,7.46,7.5,7.43,7.5,9200.0,6.8313,6.8679,6.8038,6.8679,9200.0
2005-11-04 12:30:00,7.5,7.57,7.5,7.57,13200.0,6.8679,6.932,6.8679,6.932,13200.0
2005-11-04 13:00:00,7.55,7.59,7.54,7.57,18800.0,6.9137,6.9503,6.9045,6.932,18800.0
2005-11-04 13:30:00,7.57,7.57,7.54,7.55,4800.0,6.932,6.932,6.9045,6.9137,4800.0
2005-11-04 14:00:00,7.54,7.56,7.54,7.54,4000.0,6.9045,6.9228,6.9045,6.9045,4000.0
2005-11-04 14:30:00,7.54,7.6,7.5,7.6,20400.0,6.9045,6.9595,6.8679,6.9595,20400.0
2005-11-04 15:00:00,7.59,7.65,7.59,7.62,87600.0,6.9503,7.0053,6.9503,6.9778,87600.0
2005-11-04 15:30:00,7.61,7.65,7.6,7.65,18800.0,6.9686,7.0053,6.9595,7.0053,18800.0
2005-11-07 09:30:00,7.72,7.75,7.43,7.74,25600.0,7.0694,7.0968,6.8038,7.0877,25600.0
2005-11-07 10:00:00,7.74,7.76,7.7,7.71,40400.0,7.0877,7.106,7.051,7.0602,40400.0
2005-11-07 10:30:00,7.71,7.75,7.7,7.75,9200.0,7.0602,7.0968,7.051,7.0968,9200.0
2005-11-07 11:00:00,7.76,7.81,7.76,7.81,27200.0,7.106,7.1518,7.106,7.1518,27200.0
2005-11-07 11:30:00,7.79,7.82,7.79,7.81,25600.0,7.1335,7.1609,7.1335,7.1518,25600.0
2005-11-07 12:00:00,7.81,7.81,7.79,7.81,7200.0,7.1518,7.1518,7.1335,7.1518,7200.0
2005-11-07 12:30:00,7.81,7.81,7.79,7.81,8000.0,7.1518,7.1518,7.1335,7.1518,8000.0
2005-11-07 13:00:00,7.81,7.81,7.79,7.79,6400.0,7.1518,7.1518,7.1335,7.1335,6400.0
2005-11-07 13:30:00,7.8,7.84,7.8,7.83,12000.0,7.1426,7.1792,7.1426,7.1701,12000.0
2005-11-07 14:00:00,7.83,7.94,7.83,7.94,58000.0,7.1701,7.2708,7.1701,7.2708,58000.0
2005-11-07 14:30:00,7.94,8.0,7.94,7.99,41200.0,7.2708,7.3258,7.2708,7.3166,41200.0
2005-11-07 15:00:00,7.98,7.99,7.96,7.96,26800.0,7.3074,7.3166,7.2891,7.2891,26800.0
2005-11-07 15:30:00,7.97,8.03,7.96,8.01,54000.0,7.2983,7.3532,7.2891,7.3349,54000.0
2005-11-08 09:30:00,8.03,8.03,7.88,7.98,67200.0,7.3532,7.3532,7.2159,7.3074,67200.0
2005-11-08 10:00:00,7.96,7.98,7.92,7.98,60800.0,7.2891,7.3074,7.2525,7.3074,60800.0
2005-11-08 10:30:00,7.97,7.99,7.96,7.97,25200.0,7.2983,7.3166,7.2891,7.2983,25200.0
2005-11-08 11:00:00,7.97,8.03,7.96,8.01,46000.0,7.2983,7.3532,7.2891,7.3349,46000.0
2005-11-08 11:30:00,8.0,8.0,7.98,7.98,23600.0,7.3258,7.3258,7.3074,7.3074,23600.0
2005-11-08 12:00:00,8.0,8.0,7.98,7.98,32800.0,7.3258,7.3258,7.3074,7.3074,32800.0
2005-11-08 12:30:00,7.99,8.0,7.95,7.97,33600.0,7.3166,7.3258,7.28,7.2983,33600.0
2005-11-08 13:00:00,7.97,8.0,7.96,8.0,34000.0,7.2983,7.3258,7.2891,7.3258,34000.0
2005-11-08 13:30:00,8.0,8.0,7.97,7.98,16800.0,7.3258,7.3258,7.2983,7.3074,16800.0
2005-11-08 14:00:00,7.99,8.03,7.98,8.01,102400.0,7.3166,7.3532,7.3074,7.3349,102400.0
2005-11-08 14:30:00,7.99,8.01,7.96,7.99,49200.0,7.3166,7.3349,7.2891,7.3166,49200.0
2005-11-08 15:00:00,7.97,7.97,7.9,7.94,185200.0,7.2983,7.2983,7.2342,7.2708,185200.0
2005-11-08 15:30:00,7.94,7.94,7.88,7.91,25200.0,7.2708,7.2708,7.2159,7.2433,25200.0
2005-11-09 09:30:00,7.93,8.03,7.89,7.94,67200.0,7.2617,7.3532,7.225,7.2708,67200.0
2005-11-09 10:00:00,7.94,7.96,7.91,7.93,22000.0,7.2708,7.2891,7.2433,7.2617,22000.0
2005-11-09 10:30:00,7.93,7.98,7.93,7.95,29600.0,7.2617,7.3074,7.2617,7.28,29600.0
2005-11-09 11:00:00,7.95,7.95,7.93,7.94,10800.0,7.28,7.28,7.2617,7.2708,10800.0
2005-11-09 11:30:00,7.94,7.99,7.94,7.98,20400.0,7.2708,7.3166,7.2708,7.3074,20400.0
2005-11-09 12:00:00,7.98,8.01,7.96,8.01,35200.0,7.3074,7.3349,7.2891,7.3349,35200.0
2005-11-09 12:30:00,8.02,8.13,8.02,8.1,173200.0,7.3441,7.4448,7.3441,7.4173,173200.0
2005-11-09 13:00:00,8.1,8.1,8.08,8.1,124400.0,7.4173,7.4173,7.399,7.4173,124400.0
2005-11-09 13:30:00,8.1,8.1,7.98,8.0,91200.0,7.4173,7.4173,7.3074,7.3258,91200.0
2005-11-09 14:00:00,8.0,8.06,8.0,8.03,11200.0,7.3258,7.3807,7.3258,7.3532,11200.0
2005-11-09 14:30:00,8.04,8.11,8.04,8.08,46800.0,7.3624,7.4265,7.3624,7.399,46800.0
2005-11-09 15:00:00,8.08,8.16,8.08,8.15,74400.0,7.399,7.4723,7.399,7.4631,74400.0
2005-11-09 15:30:00,8.15,8.19,8.13,8.17,92000.0,7.4631,7.4997,7.4448,7.4814,92000.0
2005-11-10 09:30:00,8.19,8.25,8.1,8.23,102800.0,7.4997,7.5547,7.4173,7.5364,102800.0
2005-11-10 10:00:00,8.21,8.22,8.18,8.19,94000.0,7.5181,7.5272,7.4906,7.4997,94000.0
2005-11-10 10:30:00,8.19,8.19,8.13,8.13,54800.0,7.4997,7.4997,7.4448,7.4448,54800.0
2005-11-10 11:00:00,8.13,8.25,8.13,8.24,76400.0,7.4448,7.5547,7.4448,7.5455,76400.0
2005-11-10 11:30:00,8.2,8.23,8.16,8.18,49200.0,7.5089,7.5364,7.4723,7.4906,49200.0
2005-11-10 12:00:00,8.18,8.19,8.16,8.19,16000.0,7.4906,7.4997,7.4723,7.4997,16000.0
2005-11-10 12:30:00,8.19,8.19,8.13,8.16,32000.0,7.4997,7.4997,7.4448,7.4723,32000.0
2005-11-10 13:00:00,8.15,8.24,8.15,8.22,31600.0,7.4631,7.5455,7.4631,7.5272,31600.0
2005-11-10 13:30:00,8.22,8.24,8.19,8.24,16000.0,7.5272,7.5455,7.4997,7.5455,16000.0
2005-11-10 14:00:00,8.24,8.34,8.24,8.31,139200.0,7.5455,7.6371,7.5455,7.6096,139200.0
2005-11-10 14:30:00,8.33,8.4,8.32,8.38,93600.0,7.6279,7.692,7.6188,7.6737,93600.0
2005-11-10 15:00:00,8.38,8.38,8.3,8.34,123200.0,7.6737,7.6737,7.6005,7.6371,123200.0
2005-11-10 15:30:00,8.35,8.41,8.32,8.38,110400.0,7.6463,7.7012,7.6188,7.6737,110400.0
2005-11-11 09:30:00,8.32,8.54,8.32,8.49,44800.0,7.6188,7.8202,7.6188,7.7745,44800.0
2005-11-11 10:00:00,8.5,8.5,8.31,8.4,43200.0,7.7836,7.7836,7.6096,7.692,43200.0
2005-11-11 10:30:00,8.38,8.41,8.38,8.38,16800.0,7.6737,7.7012,7.6737,7.6737,16800.0
2005-11-11 11:00:00,8.38,8.38,8.19,8.22,45200.0,7.6737,7.6737,7.4997,7.5272,45200.0
2005-11-11 11:30:00,8.22,8.34,8.19,8.26,48000.0,7.5272,7.6371,7.4997,7.5638,48000.0
2005-11-11 12:00:00,8.26,8.35,8.26,8.31,47600.0,7.5638,7.6463,7.5638,7.6096,47600.0
2005-11-11 12:30:00,8.31,8.36,8.25,8.28,42800.0,7.6096,7.6554,7.5547,7.5822,42800.0
2005-11-11 13:00:00,8.28,8.31,8.28,8.29,61600.0,7.5822,7.6096,7.5822,7.5913,61600.0
2005-11-11 13:30:00,8.28,8.3,8.25,8.28,20400.0,7.5822,7.6005,7.5547,7.5822,20400.0
2005-11-11 14:00:00,8.28,8.31,8.28,8.3,6800.0,7.5822,7.6096,7.5822,7.6005,6800.0
2005-11-11 14:30:00,8.29,8.35,8.29,8.34,46000.0,7.5913,7.6463,7.5913,7.6371,46000.0
2005-11-11 15:00:00,8.34,8.34,8.3,8.31,44800.0,7.6371,7.6371,7.6005,7.6096,44800.0
2005-11-11 15:30:00,8.31,8.35,8.28,8.3,93600.0,7.6096,7.6463,7.5822,7.6005,93600.0
2005-11-14 09:30:00,8.47,8.47,8.19,8.24,210800.0,7.7561,7.7561,7.4997,7.5455,210800.0
2005-11-14 10:00:00,8.24,8.33,8.24,8.31,83600.0,7.5455,7.6279,7.5455,7.6096,83600.0
2005-11-14 10:30:00,8.31,8.31,8.27,8.28,52400.0,7.6096,7.6096,7.573,7.5822,52400.0
2005-11-14 11:00:00,8.29,8.3,8.27,8.28,45200.0,7.5913,7.6005,7.573,7.5822,45200.0
2005-11-14 11:30:00,8.28,8.3,8.27,8.28,41600.0,7.5822,7.6005,7.573,7.5822,41600.0
2005-11-14 12:00:00,8.27,8.3,8.27,8.29,68000.0,7.573,7.6005,7.573,7.5913,68000.0
2005-11-14 12:30:00,8.28,8.3,8.28,8.28,15200.0,7.5822,7.6005,7.5822,7.5822,15200.0
2005-11-14 13:00:00,8.29,8.3,8.27,8.3,26400.0,7.5913,7.6005,7.573,7.6005,26400.0
2005-11-14 13:30:00,8.29,8.3,8.28,8.3,13200.0,7.5913,7.6005,7.5822,7.6005,13200.0
2005-11-14 14:00:00,8.3,8.3,8.25,8.29,50400.0,7.6005,7.6005,7.5547,7.5913,50400.0
2005-11-14 14:30:00,8.28,8.3,8.27,8.29,41600.0,7.5822,7.6005,7.573,7.5913,41600.0
2005-11-14 15:00:00,8.28,8.29,8.25,8.29,40400.0,7.5822,7.5913,7.5547,7.5913,40400.0
2005-11-14 15:30:00,8.28,8.3,8.25,8.27,103600.0,7.5822,7.6005,7.5547,7.573,103600.0
2005-11-15 09:30:00,8.27,8.31,8.06,8.1,78000.0,7.573,7.6096,7.3807,7.4173,78000.0
2005-11-15 10:00:00,8.1,8.17,8.05,8.11,79600.0,7.4173,7.4814,7.3715,7.4265,79600.0
2005-11-15 10:30:00,8.13,8.15,8.1,8.15,42400.0,7.4448,7.4631,7.4173,7.4631,42400.0
2005-11-15 11:00:00,8.15,8.24,8.12,8.2,34800.0,7.4631,7.5455,7.4356,7.5089,34800.0
2005-11-15 11:30:00,8.2,8.22,8.17,8.22,13200.0,7.5089,7.5272,7.4814,7.5272,13200.0
2005-11-15 12:00:00,8.22,8.25,8.2,8.25,32800.0,7.5272,7.5547,7.5089,7.5547,32800.0
2005-11-15 12:30:00,8.22,8.22,8.17,8.2,14000.0,7.5272,7.5272,7.4814,7.5089,14000.0
2005-11-15 13:00:00,8.21,8.29,8.21,8.25,54400.0,7.5181,7.5913,7.5181,7.5547,54400.0
2005-11-15 13:30:00,8.23,8.23,8.09,8.11,50000.0,7.5364,7.5364,7.4082,7.4265,50000.0
2005-11-15 14:00:00,8.11,8.11,7.99,8.09,54000.0,7.4265,7.4265,7.3166,7.4082,54000.0
2005-11-15 14:30:00,8.09,8.09,8.06,8.06,32800.0,7.4082,7.4082,7.3807,7.3807,32800.0
2005-11-15 15:00:00,8.06,8.08,8.05,8.08,29600.0,7.3807,7.399,7.3715,7.399,29600.0
2005-11-15 15:30:00,8.08,8.08,8.02,8.02,125600.0,7.399,7.399,7.3441,7.3441,125600.0
2005-11-16 09:30:00,8.11,8.11,8.0,8.01,30000.0,7.4265,7.4265,7.3258,7.3349,30000.0
2005-11-16 10:00:00,7.98,8.02,7.81,7.96,80000.0,7.3074,7.3441,7.1518,7.2891,80000.0
2005-11-16 10:30:00,7.97,7.99,7.92,7.93,26000.0,7.2983,7.3166,7.2525,7.2617,26000.0
2005-11-16 11:00:00,7.93,7.97,7.93,7.95,14800.0,7.2617,7.2983,7.2617,7.28,14800.0
2005-11-16 11:30:00,7.94,7.99,7.94,7.99,56400.0,7.2708,7.3166,7.2708,7.3166,56400.0
2005-11-16 12:00:00,7.99,8.04,7.99,8.04,23200.0,7.3166,7.3624,7.3166,7.3624,23200.0
2005-11-16 12:30:00,8.03,8.09,8.03,8.08,12800.0,7.3532,7.4082,7.3532,7.399,12800.0
2005-11-16 13:00:00,8.06,8.1,8.04,8.1,68800.0,7.3807,7.4173,7.3624,7.4173,68800.0
2005-11-16 13:30:00,8.08,8.1,7.98,8.09,28000.0,7.399,7.4173,7.3074,7.4082,28000.0
2005-11-16 14:00:00,8.09,8.1,8.08,8.08,43600.0,7.4082,7.4173,7.399,7.399,43600.0
2005-11-16 14:30:00,8.08,8.12,8.08,8.1,21200.0,7.399,7.4356,7.399,7.4173,21200.0
2005-11-16 15:00:00,8.09,8.12,8.06,8.09,52800.0,7.4082,7.4356,7.3807,7.4082,52800.0
2005-11-16 15:30:00,8.08,8.12,8.06,8.09,48400.0,7.399,7.4356,7.3807,7.4082,48400.0
2005-11-17 09:30:00,8.12,8.13,8.03,8.09,22800.0,7.4356,7.4448,7.3532,7.4082,22800.0
2005-11-17 10:00:00,8.07,8.13,8.04,8.13,28400.0,7.3899,7.4448,7.3624,7.4448,28400.0
2005-11-17 10:30:00,8.12,8.15,8.11,8.13,24400.0,7.4356,7.4631,7.4265,7.4448,24400.0
2005-11-17 11:00:00,8.11,8.24,8.11,8.19,69600.0,7.4265,7.5455,7.4265,7.4997,69600.0
2005-11-17 11:30:00,8.19,8.24,8.19,8.21,17200.0,7.4997,7.5455,7.4997,7.5181,17200.0
2005-11-17 12:00:00,8.19,8.21,8.18,8.21,9600.0,7.4997,7.5181,7.4906,7.5181,9600.0
2005-11-17 12:30:00,8.21,8.24,8.2,8.2,14800.0,7.5181,7.5455,7.5089,7.5089,14800.0
2005-11-17 13:00:00,8.2,8.2,8.17,8.17,10400.0,7.5089,7.5089,7.4814,7.4814,10400.0
2005-11-17 13:30:00,8.18,8.18,8.16,8.16,5200.0,7.4906,7.4906,7.4723,7.4723,5200.0
2005-11-17 14:00:00,8.16,8.2,8.16,8.19,15200.0,7.4723,7.5089,7.4723,7.4997,15200.0
2005-11-17 14:30:00,8.19,8.25,8.18,8.25,34400.0,7.4997,7.5547,7.4906,7.5547,34400.0
2005-11-17 15:00:00,8.24,8.25,8.24,8.24,16800.0,7.5455,7.5547,7.5455,7.5455,16800.0
2005-11-17 15:30:00,8.25,8.26,8.19,8.24,66800.0,7.5547,7.5638,7.4997,7.5455,66800.0
2005-11-18 09:30:00,8.28,8.34,8.24,8.24,42800.0,7.5822,7.6371,7.5455,7.5455,42800.0
2005-11-18 10:00:00,8.27,8.42,8.27,8.39,44400.0,7.573,7.7104,7.573,7.6829,44400.0
2005-11-18 10:30:00,8.38,8.38,8.36,8.38,33200.0,7.6737,7.6737,7.6554,7.6737,33200.0
2005-11-18 11:00:00,8.38,8.38,8.37,8.38,7600.0,7.6737,7.6737,7.6646,7.6737,7600.0
2005-11-18 11:30:00,8.37,8.42,8.35,8.38,96000.0,7.6646,7.7104,7.6463,7.6737,96000.0
2005-11-18 12:00:00,8.38,8.39,8.34,8.38,59200.0,7.6737,7.6829,7.6371,7.6737,59200.0
2005-11-18 12:30:00,8.37,8.38,8.35,8.38,60400.0,7.6646,7.6737,7.6463,7.6737,60400.0
2005-11-18 13:00:00,8.39,8.41,8.39,8.4,30800.0,7.6829,7.7012,7.6829,7.692,30800.0
2005-11-18 13:30:00,8.4,8.41,8.4,8.41,12800.0,7.692,7.7012,7.692,7.7012,12800.0
2005-11-18 14:00:00,8.41,8.42,8.38,8.39,43600.0,7.7012,7.7104,7.6737,7.6829,43600.0
2005-11-18 14:30:00,8.4,8.41,8.38,8.4,14000.0,7.692,7.7012,7.6737,7.692,14000.0
2005-11-18 15:00:00,8.4,8.41,8.36,8.36,54000.0,7.692,7.7012,7.6554,7.6554,54000.0
2005-11-18 15:30:00,8.37,8.39,8.37,8.38,78000.0,7.6646,7.6829,7.6646,7.6737,78000.0
2005-11-21 09:30:00,8.38,8.4,8.26,8.29,66800.0,7.6737,7.692,7.5638,7.5913,66800.0
2005-11-21 10:00:00,8.29,8.29,8.01,8.22,64000.0,7.5913,7.5913,7.3349,7.5272,64000.0
2005-11-21 10:30:00,8.24,8.26,8.22,8.26,26000.0,7.5455,7.5638,7.5272,7.5638,26000.0
2005-11-21 11:00:00,8.29,8.35,8.28,8.33,10800.0,7.5913,7.6463,7.5822,7.6279,10800.0
2005-11-21 11:30:00,8.35,8.37,8.28,8.37,154400.0,7.6463,7.6646,7.5822,7.6646,154400.0
2005-11-21 12:00:00,8.38,8.49,8.38,8.47,69600.0,7.6737,7.7745,7.6737,7.7561,69600.0
2005-11-21 12:30:00,8.47,8.53,8.47,8.52,47200.0,7.7561,7.8111,7.7561,7.8019,47200.0
2005-11-21 13:00:00,8.52,8.56,8.51,8.56,20400.0,7.8019,7.8386,7.7928,7.8386,20400.0
2005-11-21 13:30:00,8.56,8.69,8.55,8.69,80800.0,7.8386,7.9576,7.8294,7.9576,80800.0
2005-11-21 14:00:00,8.69,8.7,8.63,8.65,73200.0,7.9576,7.9668,7.9027,7.921,73200.0
2005-11-21 14:30:00,8.66,8.66,8.59,8.64,73200.0,7.9301,7.9301,7.866,7.9118,73200.0
2005-11-21 15:00:00,8.64,8.68,8.64,8.67,30800.0,7.9118,7.9484,7.9118,7.9393,30800.0
2005-11-21 15:30:00,8.67,8.72,8.67,8.7,33200.0,7.9393,7.9851,7.9393,7.9668,33200.0
2005-11-22 09:30:00,8.13,8.4,8.13,8.33,285600.0,7.4448,7.692,7.4448,7.6279,285600.0
2005-11-22 10:00:00,8.33,8.38,8.33,8.36,104000.0,7.6279,7.6737,7.6279,7.6554,104000.0
2005-11-22 10:30:00,8.36,8.42,8.35,8.4,91200.0,7.6554,7.7104,7.6463,7.692,91200.0
2005-11-22 11:00:00,8.4,8.42,8.29,8.31,812000.0,7.692,7.7104,7.5913,7.6096,812000.0
2005-11-22 11:30:00,8.29,8.31,8.24,8.24,94000.0,7.5913,7.6096,7.5455,7.5455,94000.0
2005-11-22 12:00:00,8.24,8.26,8.21,8.24,82400.0,7.5455,7.5638,7.5181,7.5455,82400.0
2005-11-22 12:30:00,8.22,8.24,8.19,8.19,59600.0,7.5272,7.5455,7.4997,7.4997,59600.0
2005-11-22 13:00:00,8.19,8.21,8.18,8.18,54800.0,7.4997,7.5181,7.4906,7.4906,54800.0
2005-11-22 13:30:00,8.18,8.19,8.15,8.15,62000.0,7.4906,7.4997,7.4631,7.4631,62000.0
2005-11-22 14:00:00,8.15,8.19,8.15,8.19,102000.0,7.4631,7.4997,7.4631,7.4997,102000.0
2005-11-22 14:30:00,8.18,8.24,8.18,8.23,51200.0,7.4906,7.5455,7.4906,7.5364,51200.0
2005-11-22 15:00:00,8.24,8.3,8.24,8.27,75200.0,7.5455,7.6005,7.5455,7.573,75200.0
2005-11-22 15:30:00,8.27,8.37,8.27,8.3,147600.0,7.573,7.6646,7.573,7.6005,147600.0
2005-11-23 09:30:00,8.32,8.35,8.29,8.3,89200.0,7.6188,7.6463,7.5913,7.6005,89200.0
2005-11-23 10:00:00,8.3,8.37,8.3,8.37,106000.0,7.6005,7.6646,7.6005,7.6646,106000.0
2005-11-23 10:30:00,8.37,8.41,8.34,8.38,58000.0,7.6646,7.7012,7.6371,7.6737,58000.0
2005-11-23 11:00:00,8.38,8.39,8.35,8.39,43200.0,7.6737,7.6829,7.6463,7.6829,43200.0
2005-11-23 11:30:00,8.4,8.4,8.39,8.4,11200.0,7.692,7.692,7.6829,7.692,11200.0
2005-11-23 12:00:00,8.4,8.41,8.39,8.4,5200.0,7.692,7.7012,7.6829,7.692,5200.0
2005-11-23 12:30:00,8.4,8.43,8.4,8.42,56000.0,7.692,7.7195,7.692,7.7104,56000.0
2005-11-23 13:00:00,8.42,8.43,8.42,8.43,18800.0,7.7104,7.7195,7.7104,7.7195,18800.0
2005-11-23 13:30:00,8.42,8.42,8.38,8.39,29600.0,7.7104,7.7104,7.6737,7.6829,29600.0
2005-11-23 14:00:00,8.38,8.41,8.38,8.39,20800.0,7.6737,7.7012,7.6737,7.6829,20800.0
2005-11-23 14:30:00,8.41,8.41,8.38,8.38,12400.0,7.7012,7.7012,7.6737,7.6737,12400.0
2005-11-23 15:00:00,8.38,8.39,8.38,8.38,127200.0,7.6737,7.6829,7.6737,7.6737,127200.0
2005-11-23 15:30:00,8.38,8.4,8.38,8.38,83600.0,7.6737,7.692,7.6737,7.6737,83600.0
2005-11-25 09:30:00,8.41,8.44,8.37,8.38,23600.0,7.7012,7.7287,7.6646,7.6737,23600.0
2005-11-25 10:00:00,8.38,8.38,8.36,8.37,28400.0,7.6737,7.6737,7.6554,7.6646,28400.0
2005-11-25 10:30:00,8.36,8.38,8.36,8.38,19200.0,7.6554,7.6737,7.6554,7.6737,19200.0
2005-11-25 11:00:00,8.37,8.38,8.36,8.38,14800.0,7.6646,7.6737,7.6554,7.6737,14800.0
2005-11-25 11:30:00,8.38,8.39,8.38,8.38,6400.0,7.6737,7.6829,7.6737,7.6737,6400.0
2005-11-25 12:00:00,8.38,8.38,8.37,8.37,12400.0,7.6737,7.6737,7.6646,7.6646,12400.0
2005-11-25 12:30:00,8.38,8.4,8.14,8.34,144000.0,7.6737,7.692,7.454,7.6371,144000.0
2005-11-25 13:00:00,8.32,8.32,8.32,8.32,1200.0,7.6188,7.6188,7.6188,7.6188,1200.0
2005-11-25 13:30:00,8.32,8.32,8.32,8.32,0.0,7.6188,7.6188,7.6188,7.6188,0.0
2005-11-25 14:00:00,8.32,8.32,8.32,8.32,0.0,7.6188,7.6188,7.6188,7.6188,0.0
2005-11-25 14:30:00,8.32,8.32,8.32,8.32,0.0,7.6188,7.6188,7.6188,7.6188,0.0
2005-11-25 15:00:00,8.32,8.32,8.32,8.32,0.0,7.6188,7.6188,7.6188,7.6188,0.0
2005-11-28 09:30:00,8.15,8.3,8.15,8.26,172000.0,7.4631,7.6005,7.4631,7.5638,172000.0
2005-11-28 10:00:00,8.28,8.28,8.24,8.24,187200.0,7.5822,7.5822,7.5455,7.5455,187200.0
2005-11-28 10:30:00,8.24,8.25,8.24,8.24,136800.0,7.5455,7.5547,7.5455,7.5455,136800.0
2005-11-28 11:00:00,8.24,8.25,8.24,8.24,76000.0,7.5455,7.5547,7.5455,7.5455,76000.0
2005-11-28 11:30:00,8.24,8.25,8.23,8.23,81600.0,7.5455,7.5547,7.5364,7.5364,81600.0
2005-11-28 12:00:00,8.23,8.24,8.22,8.23,48000.0,7.5364,7.5455,7.5272,7.5364,48000.0
2005-11-28 12:30:00,8.23,8.24,8.21,8.22,154800.0,7.5364,7.5455,7.5181,7.5272,154800.0
2005-11-28 13:00:00,8.22,8.25,8.21,8.22,74800.0,7.5272,7.5547,7.5181,7.5272,74800.0
2005-11-28 13:30:00,8.22,8.28,8.21,8.28,147200.0,7.5272,7.5822,7.5181,7.5822,147200.0
2005-11-28 14:00:00,8.27,8.33,8.27,8.28,126800.0,7.573,7.6279,7.573,7.5822,126800.0
2005-11-28 14:30:00,8.3,8.31,8.26,8.31,541200.0,7.6005,7.6096,7.5638,7.6096,541200.0
2005-11-28 15:00:00,8.31,8.34,8.31,8.34,61200.0,7.6096,7.6371,7.6096,7.6371,61200.0
2005-11-28 15:30:00,8.34,8.35,8.28,8.3,110800.0,7.6371,7.6463,7.5822,7.6005,110800.0
2005-11-29 09:30:00,8.33,8.42,8.2,8.25,54400.0,7.6279,7.7104,7.5089,7.5547,54400.0
2005-11-29 10:00:00,8.28,8.3,8.25,8.3,18400.0,7.5822,7.6005,7.5547,7.6005,18400.0
2005-11-29 10:30:00,8.3,8.3,8.24,8.27,49600.0,7.6005,7.6005,7.5455,7.573,49600.0
2005-11-29 11:00:00,8.26,8.26,8.24,8.24,22800.0,7.5638,7.5638,7.5455,7.5455,22800.0
2005-11-29 11:30:00,8.25,8.28,8.25,8.27,16000.0,7.5547,7.5822,7.5547,7.573,16000.0
2005-11-29 12:00:00,8.28,8.3,8.26,8.26,12400.0,7.5822,7.6005,7.5638,7.5638,12400.0
2005-11-29 12:30:00,8.28,8.28,8.25,8.27,30400.0,7.5822,7.5822,7.5547,7.573,30400.0
2005-11-29 13:00:00,8.26,8.26,8.2,8.2,22000.0,7.5638,7.5638,7.5089,7.5089,22000.0
2005-11-29 13:30:00,8.2,8.2,8.11,8.14,27200.0,7.5089,7.5089,7.4265,7.454,27200.0
2005-11-29 14:00:00,8.14,8.17,8.13,8.16,5200.0,7.454,7.4814,7.4448,7.4723,5200.0
2005-11-29 14:30:00,8.17,8.18,8.15,8.15,16400.0,7.4814,7.4906,7.4631,7.4631,16400.0
2005-11-29 15:00:00,8.15,8.16,8.06,8.15,54400.0,7.4631,7.4723,7.3807,7.4631,54400.0
2005-11-29 15:30:00,8.14,8.15,8.12,8.13,85200.0,7.454,7.4631,7.4356,7.4448,85200.0
2005-11-30 09:30:00,8.04,8.13,8.04,8.13,40000.0,7.3624,7.4448,7.3624,7.4448,40000.0
2005-11-30 10:00:00,8.13,8.16,8.03,8.14,26400.0,7.4448,7.4723,7.3532,7.454,26400.0
2005-11-30 10:30:00,8.15,8.16,8.05,8.13,90000.0,7.4631,7.4723,7.3715,7.4448,90000.0
2005-11-30 11:00:00,8.15,8.15,8.12,8.15,7200.0,7.4631,7.4631,7.4356,7.4631,7200.0
2005-11-30 11:30:00,8.15,8.15,8.11,8.14,90800.0,7.4631,7.4631,7.4265,7.454,90800.0
2005-11-30 12:00:00,8.14,8.14,8.03,8.11,24400.0,7.454,7.454,7.3532,7.4265,24400.0
2005-11-30 12:30:00,8.09,8.11,8.09,8.11,22400.0,7.4082,7.4265,7.4082,7.4265,22400.0
2005-11-30 13:00:00,8.12,8.2,8.12,8.19,20000.0,7.4356,7.5089,7.4356,7.4997,20000.0
2005-11-30 13:30:00,8.2,8.2,8.16,8.18,26400.0,7.5089,7.5089,7.4723,7.4906,26400.0
2005-11-30 14:00:00,8.15,8.18,8.15,8.16,15200.0,7.4631,7.4906,7.4631,7.4723,15200.0
2005-11-30 14:30:00,8.18,8.22,8.16,8.22,24800.0,7.4906,7.5272,7.4723,7.5272,24800.0
2005-11-30 15:00:00,8.22,8.22,8.18,8.21,42400.0,7.5272,7.5272,7.4906,7.5181,42400.0
2005-11-30 15:30:00,8.22,8.26,8.13,8.17,289200.0,7.5272,7.5638,7.4448,7.4814,289200.0
2005-12-01 09:30:00,8.26,8.26,8.17,8.24,51200.0,7.5638,7.5638,7.4814,7.5455,51200.0
2005-12-01 10:00:00,8.24,8.25,8.17,8.25,29600.0,7.5455,7.5547,7.4814,7.5547,29600.0
2005-12-01 10:30:00,8.24,8.31,8.24,8.26,78000.0,7.5455,7.6096,7.5455,7.5638,78000.0
2005-12-01 11:00:00,8.28,8.31,8.26,8.29,129200.0,7.5822,7.6096,7.5638,7.5913,129200.0
2005-12-01 11:30:00,8.3,8.31,8.29,8.29,32400.0,7.6005,7.6096,7.5913,7.5913,32400.0
2005-12-01 12:00:00,8.29,8.3,8.25,8.27,11600.0,7.5913,7.6005,7.5547,7.573,11600.0
2005-12-01 12:30:00,8.28,8.29,8.24,8.27,30400.0,7.5822,7.5913,7.5455,7.573,30400.0
2005-12-01 13:00:00,8.27,8.28,8.22,8.28,25600.0,7.573,7.5822,7.5272,7.5822,25600.0
2005-12-01 13:30:00,8.28,8.29,8.25,8.28,21600.0,7.5822,7.5913,7.5547,7.5822,21600.0
2005-12-01 14:00:00,8.28,8.28,8.21,8.24,22000.0,7.5822,7.5822,7.5181,7.5455,22000.0
2005-12-01 14:30:00,8.23,8.36,8.19,8.35,92400.0,7.5364,7.6554,7.4997,7.6463,92400.0
2005-12-01 15:00:00,8.35,8.35,8.31,8.33,15600.0,7.6463,7.6463,7.6096,7.6279,15600.0
2005-12-01 15:30:00,8.32,8.43,8.32,8.4,82400.0,7.6188,7.7195,7.6188,7.692,82400.0
2005-12-02 09:30:00,8.43,8.43,8.24,8.25,49200.0,7.7195,7.7195,7.5455,7.5547,49200.0
2005-12-02 10:00:00,8.25,8.31,8.25,8.27,6800.0,7.5547,7.6096,7.5547,7.573,6800.0
2005-12-02 10:30:00,8.27,8.37,8.27,8.32,22400.0,7.573,7.6646,7.573,7.6188,22400.0
2005-12-02 11:00:00,8.33,8.36,8.3,8.35,25600.0,7.6279,7.6554,7.6005,7.6463,25600.0
2005-12-02 11:30:00,8.35,8.36,8.31,8.33,14000.0,7.6463,7.6554,7.6096,7.6279,14000.0
2005-12-02 12:00:00,8.35,8.36,8.33,8.33,11200.0,7.6463,7.6554,7.6279,7.6279,11200.0
2005-12-02 12:30:00,8.34,8.34,8.32,8.33,27600.0,7.6371,7.6371,7.6188,7.6279,27600.0
2005-12-02 13:00:00,8.33,8.38,8.33,8.37,7600.0,7.6279,7.6737,7.6279,7.6646,7600.0
2005-12-02 13:30:00,8.35,8.38,8.34,8.34,9600.0,7.6463,7.6737,7.6371,7.6371,9600.0
2005-12-02 14:00:00,8.37,8.39,8.35,8.38,15200.0,7.6646,7.6829,7.6463,7.6737,15200.0
2005-12-02 14:30:00,8.4,8.43,8.38,8.41,25200.0,7.692,7.7195,7.6737,7.7012,25200.0
2005-12-02 15:00:00,8.41,8.47,8.39,8.46,36400.0,7.7012,7.7561,7.6829,7.747,36400.0
2005-12-02 15:30:00,8.45,8.55,8.45,8.51,72800.0,7.7378,7.8294,7.7378,7.7928,72800.0
2005-12-05 09:30:00,8.4,8.4,8.33,8.34,39600.0,7.692,7.692,7.6279,7.6371,39600.0
2005-12-05 10:00:00,8.33,8.37,8.31,8.35,54400.0,7.6279,7.6646,7.6096,7.6463,54400.0
2005-12-05 10:30:00,8.34,8.35,8.31,8.33,22400.0,7.6371,7.6463,7.6096,7.6279,22400.0
2005-12-05 11:00:00,8.33,8.36,8.33,8.36,14800.0,7.6279,7.6554,7.6279,7.6554,14800.0
2005-12-05 11:30:00,8.36,8.45,8.35,8.42,30800.0,7.6554,7.7378,7.6463,7.7104,30800.0
2005-12-05 12:00:00,8.45,8.47,8.42,8.46,23200.0,7.7378,7.7561,7.7104,7.747,23200.0
2005-12-05 12:30:00,8.47,8.58,8.45,8.46,53200.0,7.7561,7.8569,7.7378,7.747,53200.0
2005-12-05 13:00:00,8.47,8.52,8.47,8.5,14800.0,7.7561,7.8019,7.7561,7.7836,14800.0
2005-12-05 13:30:00,8.5,8.56,8.49,8.51,16800.0,7.7836,7.8386,7.7745,7.7928,16800.0
2005-12-05 14:00:00,8.52,8.52,8.49,8.51,42000.0,7.8019,7.8019,7.7745,7.7928,42000.0
2005-12-05 14:30:00,8.51,8.51,8.49,8.51,15200.0,7.7928,7.7928,7.7745,7.7928,15200.0
2005-12-05 15:00:00,8.51,8.52,8.5,8.51,15200.0,7.7928,7.8019,7.7836,7.7928,15200.0
2005-12-05 15:30:00,8.51,8.57,8.51,8.56,52400.0,7.7928,7.8477,7.7928,7.8386,52400.0
2005-12-06 09:30:00,8.65,8.68,8.62,8.64,37600.0,7.921,7.9484,7.8935,7.9118,37600.0
2005-12-06 10:00:00,8.64,8.65,8.61,8.61,18000.0,7.9118,7.921,7.8843,7.8843,18000.0
2005-12-06 10:30:00,8.62,8.68,8.62,8.65,42800.0,7.8935,7.9484,7.8935,7.921,42800.0
2005-12-06 11:00:00,8.65,8.72,8.65,8.72,35200.0,7.921,7.9851,7.921,7.9851,35200.0
2005-12-06 11:30:00,8.74,8.8,8.72,8.72,58400.0,8.0034,8.0583,7.9851,7.9851,58400.0
2005-12-06 12:00:00,8.72,8.76,8.72,8.75,76400.0,7.9851,8.0217,7.9851,8.0125,76400.0
2005-12-06 12:30:00,8.76,8.76,8.75,8.76,11200.0,8.0217,8.0217,8.0125,8.0217,11200.0
2005-12-06 13:00:00,8.75,8.78,8.75,8.78,38000.0,8.0125,8.04,8.0125,8.04,38000.0
2005-12-06 13:30:00,8.77,8.81,8.77,8.81,24000.0,8.0309,8.0675,8.0309,8.0675,24000.0
2005-12-06 14:00:00,8.81,8.81,8.78,8.8,16800.0,8.0675,8.0675,8.04,8.0583,16800.0
2005-12-06 14:30:00,8.79,8.86,8.78,8.86,37600.0,8.0492,8.1133,8.04,8.1133,37600.0
2005-12-06 15:00:00,8.86,8.86,8.76,8.78,57200.0,8.1133,8.1133,8.0217,8.04,57200.0
2005-12-06 15:30:00,8.76,8.79,8.73,8.75,62000.0,8.0217,8.0492,7.9942,8.0125,62000.0
2005-12-07 09:30:00,8.87,8.87,8.66,8.72,77200.0,8.1224,8.1224,7.9301,7.9851,77200.0
2005-12-07 10:00:00,8.72,8.79,8.72,8.79,25200.0,7.9851,8.0492,7.9851,8.0492,25200.0
2005-12-07 10:30:00,8.79,8.82,8.75,8.75,43600.0,8.0492,8.0766,8.0125,8.0125,43600.0
2005-12-07 11:00:00,8.75,8.78,8.75,8.77,17600.0,8.0125,8.04,8.0125,8.0309,17600.0
2005-12-07 11:30:00,8.78,8.82,8.77,8.8,14800.0,8.04,8.0766,8.0309,8.0583,14800.0
2005-12-07 12:00:00,8.78,8.78,8.75,8.77,8400.0,8.04,8.04,8.0125,8.0309,8400.0
2005-12-07 12:30:00,8.77,8.78,8.75,8.77,19600.0,8.0309,8.04,8.0125,8.0309,19600.0
2005-12-07 13:00:00,8.77,8.77,8.73,8.73,19200.0,8.0309,8.0309,7.9942,7.9942,19200.0
2005-12-07 13:30:00,8.72,8.74,8.72,8.74,8000.0,7.9851,8.0034,7.9851,8.0034,8000.0
2005-12-07 14:00:00,8.74,8.76,8.72,8.73,20400.0,8.0034,8.0217,7.9851,7.9942,20400.0
2005-12-07 14:30:00,8.73,8.77,8.73,8.74,14400.0,7.9942,8.0309,7.9942,8.0034,14400.0
2005-12-07 15:00:00,8.75,8.75,8.73,8.74,6400.0,8.0125,8.0125,7.9942,8.0034,6400.0
2005-12-07 15:30:00,8.75,8.76,8.72,8.73,60800.0,8.0125,8.0217,7.9851,7.9942,60800.0
2005-12-08 09:30:00,8.7,8.76,8.7,8.75,32000.0,7.9668,8.0217,7.9668,8.0125,32000.0
2005-12-08 10:00:00,8.75,8.76,8.74,8.76,17600.0,8.0125,8.0217,8.0034,8.0217,17600.0
2005-12-08 10:30:00,8.75,8.85,8.75,8.85,60400.0,8.0125,8.1041,8.0125,8.1041,60400.0
2005-12-08 11:00:00,8.85,8.87,8.85,8.86,13600.0,8.1041,8.1224,8.1041,8.1133,13600.0
2005-12-08 11:30:00,8.87,8.9,8.86,8.89,85200.0,8.1224,8.1499,8.1133,8.1407,85200.0
2005-12-08 12:00:00,8.89,8.89,8.88,8.88,29200.0,8.1407,8.1407,8.1316,8.1316,29200.0
2005-12-08 12:30:00,8.89,8.9,8.88,8.9,26800.0,8.1407,8.1499,8.1316,8.1499,26800.0
2005-12-08 13:00:00,8.89,8.9,8.83,8.87,32000.0,8.1407,8.1499,8.0858,8.1224,32000.0
2005-12-08 13:30:00,8.86,8.9,8.86,8.89,16400.0,8.1133,8.1499,8.1133,8.1407,16400.0
2005-12-08 14:00:00,8.89,8.9,8.8,8.84,32000.0,8.1407,8.1499,8.0583,8.095,32000.0
2005-12-08 14:30:00,8.81,8.83,8.8,8.82,26000.0,8.0675,8.0858,8.0583,8.0766,26000.0
2005-12-08 15:00:00,8.81,8.84,8.81,8.83,28800.0,8.0675,8.095,8.0675,8.0858,28800.0
2005-12-08 15:30:00,8.83,8.85,8.83,8.83,69200.0,8.0858,8.1041,8.0858,8.0858,69200.0
2005-12-09 09:30:00,8.9,8.91,8.84,8.89,73600.0,8.1499,8.1591,8.095,8.1407,73600.0
2005-12-09 10:00:00,8.9,8.9,8.84,8.88,24800.0,8.1499,8.1499,8.095,8.1316,24800.0
2005-12-09 10:30:00,8.88,8.88,8.8,8.85,52400.0,8.1316,8.1316,8.0583,8.1041,52400.0
2005-12-09 11:00:00,8.84,8.88,8.84,8.85,75600.0,8.095,8.1316,8.095,8.1041,75600.0
2005-12-09 11:30:00,8.86,8.86,8.83,8.84,28400.0,8.1133,8.1133,8.0858,8.095,28400.0
2005-12-09 12:00:00,8.83,8.84,8.82,8.84,26000.0,8.0858,8.095,8.0766,8.095,26000.0
2005-12-09 12:30:00,8.83,8.85,8.83,8.85,16000.0,8.0858,8.1041,8.0858,8.1041,16000.0
2005-12-09 13:00:00,8.85,8.85,8.84,8.85,12400.0,8.1041,8.1041,8.095,8.1041,12400.0
2005-12-09 13:30:00,8.85,8.86,8.8,8.81,78000.0,8.1041,8.1133,8.0583,8.0675,78000.0
2005-12-09 14:00:00,8.82,8.83,8.79,8.83,70400.0,8.0766,8.0858,8.0492,8.0858,70400.0
2005-12-09 14:30:00,8.81,8.84,8.8,8.82,22000.0,8.0675,8.095,8.0583,8.0766,22000.0
2005-12-09 15:00:00,8.82,8.83,8.79,8.83,16800.0,8.0766,8.0858,8.0492,8.0858,16800.0
2005-12-09 15:30:00,8.82,8.84,8.77,8.8,34400.0,8.0766,8.095,8.0309,8.0583,34400.0
2005-12-12 09:30:00,8.85,8.85,8.81,8.81,11200.0,8.1041,8.1041,8.0675,8.0675,11200.0
2005-12-12 10:00:00,8.81,8.81,8.78,8.79,18800.0,8.0675,8.0675,8.04,8.0492,18800.0
2005-12-12 10:30:00,8.79,8.81,8.73,8.78,86400.0,8.0492,8.0675,7.9942,8.04,86400.0
2005-12-12 11:00:00,8.78,8.79,8.71,8.71,45200.0,8.04,8.0492,7.9759,7.9759,45200.0
2005-12-12 11:30:00,8.72,8.75,8.7,8.75,23600.0,7.9851,8.0125,7.9668,8.0125,23600.0
2005-12-12 12:00:00,8.75,8.75,8.71,8.72,8000.0,8.0125,8.0125,7.9759,7.9851,8000.0
2005-12-12 12:30:00,8.72,8.74,8.68,8.7,15600.0,7.9851,8.0034,7.9484,7.9668,15600.0
2005-12-12 13:00:00,8.72,8.72,8.63,8.66,8000.0,7.9851,7.9851,7.9027,7.9301,8000.0
2005-12-12 13:30:00,8.65,8.72,8.64,8.68,30000.0,7.921,7.9851,7.9118,7.9484,30000.0
2005-12-12 14:00:00,8.68,8.69,8.68,8.69,20400.0,7.9484,7.9576,7.9484,7.9576,20400.0
2005-12-12 14:30:00,8.69,8.71,8.66,8.66,52000.0,7.9576,7.9759,7.9301,7.9301,52000.0
2005-12-12 15:00:00,8.66,8.72,8.66,8.69,52800.0,7.9301,7.9851,7.9301,7.9576,52800.0
2005-12-12 15:30:00,8.69,8.71,8.68,8.7,61200.0,7.9576,7.9759,7.9484,7.9668,61200.0
2005-12-13 09:30:00,8.74,8.76,8.55,8.57,31600.0,8.0034,8.0217,7.8294,7.8477,31600.0
2005-12-13 10:00:00,8.59,8.7,8.58,8.66,25200.0,7.866,7.9668,7.8569,7.9301,25200.0
2005-12-13 10:30:00,8.7,8.73,8.67,8.72,22000.0,7.9668,7.9942,7.9393,7.9851,22000.0
2005-12-13 11:00:00,8.74,8.74,8.71,8.72,12400.0,8.0034,8.0034,7.9759,7.9851,12400.0
2005-12-13 11:30:00,8.72,8.75,8.71,8.73,16800.0,7.9851,8.0125,7.9759,7.9942,16800.0
2005-12-13 12:00:00,8.75,8.75,8.7,8.7,25200.0,8.0125,8.0125,7.9668,7.9668,25200.0
2005-12-13 12:30:00,8.69,8.73,8.67,8.71,26800.0,7.9576,7.9942,7.9393,7.9759,26800.0
2005-12-13 13:00:00,8.71,8.71,8.67,8.68,12400.0,7.9759,7.9759,7.9393,7.9484,12400.0
2005-12-13 13:30:00,8.68,8.7,8.66,8.66,7600.0,7.9484,7.9668,7.9301,7.9301,7600.0
2005-12-13 14:00:00,8.66,8.71,8.65,8.7,21600.0,7.9301,7.9759,7.921,7.9668,21600.0
2005-12-13 14:30:00,8.7,8.7,8.65,8.7,23200.0,7.9668,7.9668,7.921,7.9668,23200.0
2005-12-13 15:00:00,8.7,8.75,8.7,8.72,25600.0,7.9668,8.0125,7.9668,7.9851,25600.0
2005-12-13 15:30:00,8.72,8.74,8.69,8.7,43600.0,7.9851,8.0034,7.9576,7.9668,43600.0
2005-12-14 09:30:00,8.42,8.57,8.28,8.56,168800.0,7.7104,7.8477,7.5822,7.8386,168800.0
2005-12-14 10:00:00,8.55,8.6,8.52,8.6,110000.0,7.8294,7.8752,7.8019,7.8752,110000.0
2005-12-14 10:30:00,8.58,8.59,8.51,8.54,48000.0,7.8569,7.866,7.7928,7.8202,48000.0
2005-12-14 11:00:00,8.54,8.54,8.51,8.52,30400.0,7.8202,7.8202,7.7928,7.8019,30400.0
2005-12-14 11:30:00,8.52,8.55,8.51,8.52,28800.0,7.8019,7.8294,7.7928,7.8019,28800.0
2005-12-14 12:00:00,8.52,8.57,8.51,8.55,23200.0,7.8019,7.8477,7.7928,7.8294,23200.0
2005-12-14 12:30:00,8.55,8.59,8.55,8.56,19600.0,7.8294,7.866,7.8294,7.8386,19600.0
2005-12-14 13:00:00,8.57,8.59,8.55,8.57,31200.0,7.8477,7.866,7.8294,7.8477,31200.0
2005-12-14 13:30:00,8.58,8.59,8.56,8.57,54800.0,7.8569,7.866,7.8386,7.8477,54800.0
2005-12-14 14:00:00,8.56,8.59,8.56,8.56,20000.0,7.8386,7.866,7.8386,7.8386,20000.0
2005-12-14 14:30:00,8.56,8.58,8.54,8.56,32000.0,7.8386,7.8569,7.8202,7.8386,32000.0
2005-12-14 15:00:00,8.57,8.58,8.55,8.55,44400.0,7.8477,7.8569,7.8294,7.8294,44400.0
2005-12-14 15:30:00,8.55,8.58,8.55,8.56,101200.0,7.8294,7.8569,7.8294,7.8386,101200.0
2005-12-15 09:30:00,8.5,8.51,8.38,8.42,42400.0,7.7836,7.7928,7.6737,7.7104,42400.0
2005-12-15 10:00:00,8.42,8.43,8.26,8.26,51600.0,7.7104,7.7195,7.5638,7.5638,51600.0
2005-12-15 10:30:00,8.28,8.34,8.25,8.3,65200.0,7.5822,7.6371,7.5547,7.6005,65200.0
2005-12-15 11:00:00,8.3,8.31,8.3,8.3,27200.0,7.6005,7.6096,7.6005,7.6005,27200.0
2005-12-15 11:30:00,8.3,8.32,8.26,8.26,62400.0,7.6005,7.6188,7.5638,7.5638,62400.0
2005-12-15 12:00:00,8.25,8.3,8.25,8.29,11600.0,7.5547,7.6005,7.5547,7.5913,11600.0
2005-12-15 12:30:00,8.29,8.3,8.28,8.28,9600.0,7.5913,7.6005,7.5822,7.5822,9600.0
2005-12-15 13:00:00,8.27,8.29,8.23,8.25,74000.0,7.573,7.5913,7.5364,7.5547,74000.0
2005-12-15 13:30:00,8.24,8.29,8.23,8.28,33600.0,7.5455,7.5913,7.5364,7.5822,33600.0
2005-12-15 14:00:00,8.28,8.28,8.25,8.28,30400.0,7.5822,7.5822,7.5547,7.5822,30400.0
2005-12-15 14:30:00,8.29,8.31,8.28,8.31,28000.0,7.5913,7.6096,7.5822,7.6096,28000.0
2005-12-15 15:00:00,8.31,8.31,8.29,8.31,42800.0,7.6096,7.6096,7.5913,7.6096,42800.0
2005-12-15 15:30:00,8.31,8.39,8.31,8.38,106400.0,7.6096,7.6829,7.6096,7.6737,106400.0
2005-12-16 09:30:00,8.44,8.58,8.44,8.56,730800.0,7.7287,7.8569,7.7287,7.8386,730800.0
2005-12-16 10:00:00,8.54,8.55,8.46,8.54,45200.0,7.8202,7.8294,7.747,7.8202,45200.0
2005-12-16 10:30:00,8.53,8.55,8.53,8.54,35200.0,7.8111,7.8294,7.8111,7.8202,35200.0
2005-12-16 11:00:00,8.55,8.6,8.55,8.6,35200.0,7.8294,7.8752,7.8294,7.8752,35200.0
2005-12-16 11:30:00,8.61,8.64,8.61,8.64,72400.0,7.8843,7.9118,7.8843,7.9118,72400.0
2005-12-16 12:00:00,8.65,8.65,8.63,8.64,77600.0,7.921,7.921,7.9027,7.9118,77600.0
2005-12-16 12:30:00,8.64,8.7,8.64,8.68,56400.0,7.9118,7.9668,7.9118,7.9484,56400.0
2005-12-16 13:00:00,8.67,8.68,8.64,8.65,18800.0,7.9393,7.9484,7.9118,7.921,18800.0
2005-12-16 13:30:00,8.65,8.68,8.65,8.68,16000.0,7.921,7.9484,7.921,7.9484,16000.0
2005-12-16 14:00:00,8.68,8.7,8.67,8.69,37600.0,7.9484,7.9668,7.9393,7.9576,37600.0
2005-12-16 14:30:00,8.67,8.68,8.6,8.6,28000.0,7.9393,7.9484,7.8752,7.8752,28000.0
2005-12-16 15:00:00,8.6,8.64,8.6,8.64,28000.0,7.8752,7.9118,7.8752,7.9118,28000.0
2005-12-16 15:30:00,8.64,8.67,8.63,8.64,49600.0,7.9118,7.9393,7.9027,7.9118,49600.0
2005-12-19 09:30:00,8.68,8.68,8.61,8.62,40800.0,7.9484,7.9484,7.8843,7.8935,40800.0
2005-12-19 10:00:00,8.62,8.63,8.62,8.63,35200.0,7.8935,7.9027,7.8935,7.9027,35200.0
2005-12-19 10:30:00,8.63,8.63,8.53,8.57,35200.0,7.9027,7.9027,7.8111,7.8477,35200.0
2005-12-19 11:00:00,8.58,8.62,8.58,8.62,18400.0,7.8569,7.8935,7.8569,7.8935,18400.0
2005-12-19 11:30:00,8.63,8.63,8.55,8.56,34400.0,7.9027,7.9027,7.8294,7.8386,34400.0
2005-12-19 12:00:00,8.57,8.6,8.53,8.58,11600.0,7.8477,7.8752,7.8111,7.8569,11600.0
2005-12-19 12:30:00,8.58,8.61,8.58,8.61,6800.0,7.8569,7.8843,7.8569,7.8843,6800.0
2005-12-19 13:00:00,8.6,8.61,8.58,8.6,11200.0,7.8752,7.8843,7.8569,7.8752,11200.0
2005-12-19 13:30:00,8.6,8.6,8.54,8.56,20000.0,7.8752,7.8752,7.8202,7.8386,20000.0
2005-12-19 14:00:00,8.56,8.56,8.51,8.53,34000.0,7.8386,7.8386,7.7928,7.8111,34000.0
2005-12-19 14:30:00,8.51,8.58,8.51,8.55,18400.0,7.7928,7.8569,7.7928,7.8294,18400.0
2005-12-19 15:00:00,8.54,8.56,8.51,8.52,28800.0,7.8202,7.8386,7.7928,7.8019,28800.0
2005-12-19 15:30:00,8.51,8.54,8.5,8.52,26800.0,7.7928,7.8202,7.7836,7.8019,26800.0
2005-12-20 09:30:00,8.58,8.65,8.53,8.54,20800.0,7.8569,7.921,7.8111,7.8202,20800.0
2005-12-20 10:00:00,8.56,8.57,8.53,8.54,16800.0,7.8386,7.8477,7.8111,7.8202,16800.0
2005-12-20 10:30:00,8.56,8.61,8.54,8.61,23600.0,7.8386,7.8843,7.8202,7.8843,23600.0
2005-12-20 11:00:00,8.61,8.64,8.61,8.63,21200.0,7.8843,7.9118,7.8843,7.9027,21200.0
2005-12-20 11:30:00,8.62,8.62,8.55,8.57,19600.0,7.8935,7.8935,7.8294,7.8477,19600.0
2005-12-20 12:00:00,8.59,8.7,8.59,8.7,8800.0,7.866,7.9668,7.866,7.9668,8800.0
2005-12-20 12:30:00,8.71,8.71,8.69,8.7,12400.0,7.9759,7.9759,7.9576,7.9668,12400.0
2005-12-20 13:00:00,8.7,8.7,8.69,8.69,4800.0,7.9668,7.9668,7.9576,7.9576,4800.0
2005-12-20 13:30:00,8.7,8.7,8.67,8.67,31600.0,7.9668,7.9668,7.9393,7.9393,31600.0
2005-12-20 14:00:00,8.68,8.68,8.64,8.67,5600.0,7.9484,7.9484,7.9118,7.9393,5600.0
2005-12-20 14:30:00,8.69,8.7,8.64,8.67,65600.0,7.9576,7.9668,7.9118,7.9393,65600.0
2005-12-20 15:00:00,8.65,8.69,8.59,8.6,30800.0,7.921,7.9576,7.866,7.8752,30800.0
2005-12-20 15:30:00,8.59,8.63,8.57,8.6,33600.0,7.866,7.9027,7.8477,7.8752,33600.0
2005-12-21 09:30:00,8.65,8.7,8.58,8.68,64800.0,7.921,7.9668,7.8569,7.9484,64800.0
2005-12-21 10:00:00,8.69,8.7,8.68,8.69,29600.0,7.9576,7.9668,7.9484,7.9576,29600.0
2005-12-21 10:30:00,8.69,8.7,8.63,8.68,21200.0,7.9576,7.9668,7.9027,7.9484,21200.0
2005-12-21 11:00:00,8.68,8.7,8.67,8.67,18800.0,7.9484,7.9668,7.9393,7.9393,18800.0
2005-12-21 11:30:00,8.69,8.7,8.68,8.7,36800.0,7.9576,7.9668,7.9484,7.9668,36800.0
2005-12-21 12:00:00,8.7,8.7,8.66,8.68,29200.0,7.9668,7.9668,7.9301,7.9484,29200.0
2005-12-21 12:30:00,8.69,8.69,8.67,8.68,9600.0,7.9576,7.9576,7.9393,7.9484,9600.0
2005-12-21 13:00:00,8.68,8.68,8.63,8.63,8800.0,7.9484,7.9484,7.9027,7.9027,8800.0
2005-12-21 13:30:00,8.64,8.65,8.61,8.62,9200.0,7.9118,7.921,7.8843,7.8935,9200.0
2005-12-21 14:00:00,8.61,8.65,8.61,8.64,4800.0,7.8843,7.921,7.8843,7.9118,4800.0
2005-12-21 14:30:00,8.62,8.63,8.56,8.56,14000.0,7.8935,7.9027,7.8386,7.8386,14000.0
2005-12-21 15:00:00,8.55,8.56,8.52,8.53,38800.0,7.8294,7.8386,7.8019,7.8111,38800.0
2005-12-21 15:30:00,8.53,8.58,8.51,8.58,30800.0,7.8111,7.8569,7.7928,7.8569,30800.0
2005-12-22 09:30:00,8.67,8.72,8.65,8.65,18800.0,7.9393,7.9851,7.921,7.921,18800.0
2005-12-22 10:00:00,8.63,8.65,8.58,8.59,21600.0,7.9027,7.921,7.8569,7.866,21600.0
2005-12-22 10:30:00,8.58,8.67,8.51,8.67,49200.0,7.8569,7.9393,7.7928,7.9393,49200.0
2005-12-22 11:00:00,8.67,8.67,8.6,8.63,36000.0,7.9393,7.9393,7.8752,7.9027,36000.0
2005-12-22 11:30:00,8.64,8.64,8.57,8.63,92800.0,7.9118,7.9118,7.8477,7.9027,92800.0
2005-12-22 12:00:00,8.65,8.65,8.63,8.65,20800.0,7.921,7.921,7.9027,7.921,20800.0
2005-12-22 12:30:00,8.65,8.65,8.65,8.65,20000.0,7.921,7.921,7.921,7.921,20000.0
2005-12-22 13:00:00,8.65,8.65,8.63,8.65,14800.0,7.921,7.921,7.9027,7.921,14800.0
2005-12-22 13:30:00,8.65,8.69,8.65,8.68,56400.0,7.921,7.9576,7.921,7.9484,56400.0
2005-12-22 14:00:00,8.68,8.69,8.68,8.68,63200.0,7.9484,7.9576,7.9484,7.9484,63200.0
2005-12-22 14:30:00,8.68,8.68,8.68,8.68,48800.0,7.9484,7.9484,7.9484,7.9484,48800.0
2005-12-22 15:00:00,8.68,8.68,8.65,8.68,27200.0,7.9484,7.9484,7.921,7.9484,27200.0
2005-12-22 15:30:00,8.68,8.68,8.67,8.68,29600.0,7.9484,7.9484,7.9393,7.9484,29600.0
2005-12-23 09:30:00,8.64,8.81,8.64,8.76,36000.0,7.9118,8.0675,7.9118,8.0217,36000.0
2005-12-23 10:00:00,8.76,8.76,8.74,8.76,11600.0,8.0217,8.0217,8.0034,8.0217,11600.0
2005-12-23 10:30:00,8.75,8.75,8.75,8.75,9600.0,8.0125,8.0125,8.0125,8.0125,9600.0
2005-12-23 11:00:00,8.75,8.75,8.75,8.75,21200.0,8.0125,8.0125,8.0125,8.0125,21200.0
2005-12-23 11:30:00,8.75,8.75,8.75,8.75,3200.0,8.0125,8.0125,8.0125,8.0125,3200.0
2005-12-23 12:00:00,8.75,8.75,8.74,8.75,8000.0,8.0125,8.0125,8.0034,8.0125,8000.0
2005-12-23 12:30:00,8.75,8.75,8.75,8.75,29200.0,8.0125,8.0125,8.0125,8.0125,29200.0
2005-12-23 13:00:00,8.75,8.75,8.75,8.75,23200.0,8.0125,8.0125,8.0125,8.0125,23200.0
2005-12-23 13:30:00,8.75,8.75,8.74,8.75,24400.0,8.0125,8.0125,8.0034,8.0125,24400.0
2005-12-23 14:00:00,8.75,8.75,8.74,8.75,15200.0,8.0125,8.0125,8.0034,8.0125,15200.0
2005-12-23 14:30:00,8.75,8.75,8.74,8.74,14000.0,8.0125,8.0125,8.0034,8.0034,14000.0
2005-12-23 15:00:00,8.74,8.74,8.74,8.74,10000.0,8.0034,8.0034,8.0034,8.0034,10000.0
2005-12-23 15:30:00,8.74,8.74,8.74,8.74,10400.0,8.0034,8.0034,8.0034,8.0034,10400.0
2005-12-27 09:30:00,8.81,8.83,8.79,8.83,37600.0,8.0675,8.0858,8.0492,8.0858,37600.0
2005-12-27 10:00:00,8.81,8.83,8.78,8.8,52800.0,8.0675,8.0858,8.04,8.0583,52800.0
2005-12-27 10:30:00,8.79,8.81,8.78,8.79,19600.0,8.0492,8.0675,8.04,8.0492,19600.0
2005-12-27 11:00:00,8.79,8.8,8.78,8.8,12800.0,8.0492,8.0583,8.04,8.0583,12800.0
2005-12-27 11:30:00,8.78,8.8,8.72,8.73,29600.0,8.04,8.0583,7.9851,7.9942,29600.0
2005-12-27 12:00:00,8.74,8.8,8.72,8.8,54400.0,8.0034,8.0583,7.9851,8.0583,54400.0
2005-12-27 12:30:00,8.78,8.8,8.78,8.79,6400.0,8.04,8.0583,8.04,8.0492,6400.0
2005-12-27 13:00:00,8.79,8.81,8.78,8.78,33200.0,8.0492,8.0675,8.04,8.04,33200.0
2005-12-27 13:30:00,8.76,8.79,8.71,8.74,19600.0,8.0217,8.0492,7.9759,8.0034,19600.0
2005-12-27 14:00:00,8.75,8.76,8.75,8.75,2800.0,8.0125,8.0217,8.0125,8.0125,2800.0
2005-12-27 14:30:00,8.75,8.75,8.72,8.73,8000.0,8.0125,8.0125,7.9851,7.9942,8000.0
2005-12-27 15:00:00,8.73,8.75,8.72,8.74,12400.0,7.9942,8.0125,7.9851,8.0034,12400.0
2005-12-27 15:30:00,8.74,8.74,8.72,8.73,30800.0,8.0034,8.0034,7.9851,7.9942,30800.0
2005-12-28 09:30:00,8.79,8.8,8.7,8.7,16800.0,8.0492,8.0583,7.9668,7.9668,16800.0
2005-12-28 10:00:00,8.73,8.76,8.71,8.71,12000.0,7.9942,8.0217,7.9759,7.9759,12000.0
2005-12-28 10:30:00,8.74,8.76,8.71,8.74,16800.0,8.0034,8.0217,7.9759,8.0034,16800.0
2005-12-28 11:00:00,8.74,8.74,8.72,8.72,10400.0,8.0034,8.0034,7.9851,7.9851,10400.0
2005-12-28 11:30:00,8.72,8.72,8.69,8.69,27600.0,7.9851,7.9851,7.9576,7.9576,27600.0
2005-12-28 12:00:00,8.71,8.71,8.71,8.71,6000.0,7.9759,7.9759,7.9759,7.9759,6000.0
2005-12-28 12:30:00,8.71,8.71,8.71,8.71,8000.0,7.9759,7.9759,7.9759,7.9759,8000.0
2005-12-28 13:00:00,8.71,8.71,8.7,8.7,16800.0,7.9759,7.9759,7.9668,7.9668,16800.0
2005-12-28 13:30:00,8.7,8.74,8.7,8.74,29600.0,7.9668,8.0034,7.9668,8.0034,29600.0
2005-12-28 14:00:00,8.74,8.74,8.74,8.74,14000.0,8.0034,8.0034,8.0034,8.0034,14000.0
2005-12-28 14:30:00,8.75,8.75,8.7,8.72,45600.0,8.0125,8.0125,7.9668,7.9851,45600.0
2005-12-28 15:00:00,8.72,8.74,8.71,8.74,15200.0,7.9851,8.0034,7.9759,8.0034,15200.0
2005-12-28 15:30:00,8.74,8.75,8.72,8.72,39200.0,8.0034,8.0125,7.9851,7.9851,39200.0
2005-12-29 09:30:00,8.75,8.75,8.68,8.71,20400.0,8.0125,8.0125,7.9484,7.9759,20400.0
2005-12-29 10:00:00,8.71,8.72,8.7,8.71,24000.0,7.9759,7.9851,7.9668,7.9759,24000.0
2005-12-29 10:30:00,8.71,8.71,8.68,8.69,11200.0,7.9759,7.9759,7.9484,7.9576,11200.0
2005-12-29 11:00:00,8.71,8.72,8.7,8.72,4800.0,7.9759,7.9851,7.9668,7.9851,4800.0
2005-12-29 11:30:00,8.72,8.72,8.68,8.69,10000.0,7.9851,7.9851,7.9484,7.9576,10000.0
2005-12-29 12:00:00,8.69,8.73,8.68,8.71,6800.0,7.9576,7.9942,7.9484,7.9759,6800.0
2005-12-29 12:30:00,8.72,8.75,8.72,8.74,21200.0,7.9851,8.0125,7.9851,8.0034,21200.0
2005-12-29 13:00:00,8.74,8.75,8.73,8.74,27200.0,8.0034,8.0125,7.9942,8.0034,27200.0
2005-12-29 13:30:00,8.75,8.75,8.74,8.75,9600.0,8.0125,8.0125,8.0034,8.0125,9600.0
2005-12-29 14:00:00,8.75,8.78,8.74,8.78,22000.0,8.0125,8.04,8.0034,8.04,22000.0
2005-12-29 14:30:00,8.77,8.77,8.75,8.75,19200.0,8.0309,8.0309,8.0125,8.0125,19200.0
2005-12-29 15:00:00,8.75,8.75,8.71,8.72,19600.0,8.0125,8.0125,7.9759,7.9851,19600.0
2005-12-29 15:30:00,8.72,8.75,8.69,8.7,31600.0,7.9851,8.0125,7.9576,7.9668,31600.0
2005-12-30 09:30:00,8.75,8.75,8.66,8.72,17600.0,8.0125,8.0125,7.9301,7.9851,17600.0
2005-12-30 10:00:00,8.7,8.72,8.67,8.67,8400.0,7.9668,7.9851,7.9393,7.9393,8400.0
2005-12-30 10:30:00,8.65,8.67,8.53,8.56,29200.0,7.921,7.9393,7.8111,7.8386,29200.0
2005-12-30 11:00:00,8.55,8.61,8.54,8.61,10800.0,7.8294,7.8843,7.8202,7.8843,10800.0
2005-12-30 11:30:00,8.6,8.64,8.6,8.63,7200.0,7.8752,7.9118,7.8752,7.9027,7200.0
2005-12-30 12:00:00,8.64,8.65,8.63,8.64,4400.0,7.9118,7.921,7.9027,7.9118,4400.0
2005-12-30 12:30:00,8.64,8.64,8.59,8.59,9200.0,7.9118,7.9118,7.866,7.866,9200.0
2005-12-30 13:00:00,8.59,8.62,8.59,8.62,1600.0,7.866,7.8935,7.866,7.8935,1600.0
2005-12-30 13:30:00,8.62,8.62,8.6,8.61,4000.0,7.8935,7.8935,7.8752,7.8843,4000.0
2005-12-30 14:00:00,8.62,8.63,8.61,8.62,16000.0,7.8935,7.9027,7.8843,7.8935,16000.0
2005-12-30 14:30:00,8.61,8.64,8.61,8.63,6400.0,7.8843,7.9118,7.8843,7.9027,6400.0
2005-12-30 15:00:00,8.63,8.63,8.62,8.63,3200.0,7.9027,7.9027,7.8935,7.9027,3200.0
2005-12-30 15:30:00,8.64,8.72,8.63,8.65,46800.0,7.9118,7.9851,7.9027,7.921,46800.0
2006-01-03 09:30:00,8.75,8.85,8.72,8.85,143600.0,8.0125,8.1041,7.9851,8.1041,143600.0
2006-01-03 10:00:00,8.85,8.86,8.82,8.86,187200.0,8.1041,8.1133,8.0766,8.1133,187200.0
2006-01-03 10:30:00,8.85,8.88,8.85,8.85,88000.0,8.1041,8.1316,8.1041,8.1041,88000.0
2006-01-03 11:00:00,8.86,8.91,8.76,8.87,114800.0,8.1133,8.1591,8.0217,8.1224,114800.0
2006-01-03 11:30:00,8.87,8.88,8.84,8.88,114800.0,8.1224,8.1316,8.095,8.1316,114800.0
2006-01-03 12:00:00,8.89,9.02,8.86,8.95,171600.0,8.1407,8.2598,8.1133,8.1957,171600.0
2006-01-03 12:30:00,8.94,9.06,8.94,9.06,39600.0,8.1865,8.2964,8.1865,8.2964,39600.0
2006-01-03 13:00:00,9.05,9.22,9.01,9.22,102400.0,8.2873,8.4429,8.2506,8.4429,102400.0
2006-01-03 13:30:00,9.22,9.4,9.22,9.35,145600.0,8.4429,8.6078,8.4429,8.562,145600.0
2006-01-03 14:00:00,9.35,9.53,9.34,9.43,195600.0,8.562,8.7268,8.5528,8.6352,195600.0
2006-01-03 14:30:00,9.43,9.46,9.38,9.4,136400.0,8.6352,8.6627,8.5894,8.6078,136400.0
2006-01-03 15:00:00,9.4,9.45,9.39,9.43,219600.0,8.6078,8.6535,8.5986,8.6352,219600.0
2006-01-03 15:30:00,9.43,9.49,9.41,9.47,286800.0,8.6352,8.6902,8.6169,8.6719,286800.0
2006-01-04 09:30:00,9.45,9.68,9.43,9.6,119200.0,8.6535,8.8642,8.6352,8.7909,119200.0
2006-01-04 10:00:00,9.59,9.69,9.58,9.68,77200.0,8.7817,8.8733,8.7726,8.8642,77200.0
2006-01-04 10:30:00,9.68,9.78,9.68,9.71,90000.0,8.8642,8.9557,8.8642,8.8916,90000.0
2006-01-04 11:00:00,9.71,9.71,9.57,9.68,70000.0,8.8916,8.8916,8.7634,8.8642,70000.0
2006-01-04 11:30:00,9.69,9.69,9.62,9.63,68800.0,8.8733,8.8733,8.8092,8.8184,68800.0
2006-01-04 12:00:00,9.63,9.65,9.62,9.64,61200.0,8.8184,8.8367,8.8092,8.8275,61200.0
2006-01-04 12:30:00,9.64,9.64,9.63,9.63,42400.0,8.8275,8.8275,8.8184,8.8184,42400.0
2006-01-04 13:00:00,9.62,9.63,9.61,9.61,45600.0,8.8092,8.8184,8.8001,8.8001,45600.0
2006-01-04 13:30:00,9.61,9.62,9.58,9.61,36000.0,8.8001,8.8092,8.7726,8.8001,36000.0
2006-01-04 14:00:00,9.61,9.61,9.56,9.56,79200.0,8.8001,8.8001,8.7543,8.7543,79200.0
2006-01-04 14:30:00,9.56,9.56,9.52,9.55,66800.0,8.7543,8.7543,8.7176,8.7451,66800.0
2006-01-04 15:00:00,9.56,9.58,9.53,9.56,76800.0,8.7543,8.7726,8.7268,8.7543,76800.0
2006-01-04 15:30:00,9.57,9.57,9.48,9.52,158800.0,8.7634,8.7634,8.681,8.7176,158800.0
2006-01-05 09:30:00,9.55,9.57,9.44,9.54,85200.0,8.7451,8.7634,8.6444,8.736,85200.0
2006-01-05 10:00:00,9.54,9.56,9.52,9.53,103600.0,8.736,8.7543,8.7176,8.7268,103600.0
2006-01-05 10:30:00,9.54,9.67,9.54,9.65,124000.0,8.736,8.855,8.736,8.8367,124000.0
2006-01-05 11:00:00,9.64,9.68,9.62,9.68,150000.0,8.8275,8.8642,8.8092,8.8642,150000.0
2006-01-05 11:30:00,9.68,9.78,9.64,9.78,131600.0,8.8642,8.9557,8.8275,8.9557,131600.0
2006-01-05 12:00:00,9.75,9.83,9.75,9.77,88400.0,8.9283,9.0015,8.9283,8.9466,88400.0
2006-01-05 12:30:00,9.76,9.76,9.71,9.76,40000.0,8.9374,8.9374,8.8916,8.9374,40000.0
2006-01-05 13:00:00,9.75,9.75,9.74,9.75,33200.0,8.9283,8.9283,8.9191,8.9283,33200.0
2006-01-05 13:30:00,9.75,9.75,9.74,9.75,90000.0,8.9283,8.9283,8.9191,8.9283,90000.0
2006-01-05 14:00:00,9.75,9.76,9.74,9.75,122800.0,8.9283,8.9374,8.9191,8.9283,122800.0
2006-01-05 14:30:00,9.74,9.77,9.74,9.75,198800.0,8.9191,8.9466,8.9191,8.9283,198800.0
2006-01-05 15:00:00,9.74,9.75,9.74,9.74,74800.0,8.9191,8.9283,8.9191,8.9191,74800.0
2006-01-05 15:30:00,9.74,9.75,9.67,9.7,206800.0,8.9191,8.9283,8.855,8.8825,206800.0
2006-01-06 09:30:00,9.7,9.77,9.7,9.77,54400.0,8.8825,8.9466,8.8825,8.9466,54400.0
2006-01-06 10:00:00,9.75,9.77,9.74,9.76,49200.0,8.9283,8.9466,8.9191,8.9374,49200.0
2006-01-06 10:30:00,9.76,9.78,9.74,9.78,106400.0,8.9374,8.9557,8.9191,8.9557,106400.0
2006-01-06 11:00:00,9.76,9.79,9.74,9.77,83200.0,8.9374,8.9649,8.9191,8.9466,83200.0
2006-01-06 11:30:00,9.77,9.79,9.74,9.77,56800.0,8.9466,8.9649,8.9191,8.9466,56800.0
2006-01-06 12:00:00,9.77,9.8,9.76,9.78,49200.0,8.9466,8.9741,8.9374,8.9557,49200.0
2006-01-06 12:30:00,9.79,9.83,9.78,9.82,35600.0,8.9649,9.0015,8.9557,8.9924,35600.0
2006-01-06 13:00:00,9.8,9.83,9.8,9.82,76400.0,8.9741,9.0015,8.9741,8.9924,76400.0
2006-01-06 13:30:00,9.82,9.84,9.81,9.82,56000.0,8.9924,9.0107,8.9832,8.9924,56000.0
2006-01-06 14:00:00,9.82,9.93,9.81,9.9,133600.0,8.9924,9.0931,8.9832,9.0656,133600.0
2006-01-06 14:30:00,9.9,9.94,9.9,9.94,35200.0,9.0656,9.1023,9.0656,9.1023,35200.0
2006-01-06 15:00:00,9.93,9.99,9.93,9.96,82800.0,9.0931,9.148,9.0931,9.1206,82800.0
2006-01-06 15:30:00,9.96,10.0,9.96,9.99,90400.0,9.1206,9.1572,9.1206,9.148,90400.0
2006-01-09 09:30:00,10.06,10.15,10.06,10.12,97200.0,9.2121,9.2946,9.2121,9.2671,97200.0
2006-01-09 10:00:00,10.11,10.12,10.08,10.1,27200.0,9.2579,9.2671,9.2305,9.2488,27200.0
2006-01-09 10:30:00,10.1,10.29,10.1,10.29,85200.0,9.2488,9.4228,9.2488,9.4228,85200.0
2006-01-09 11:00:00,10.29,10.44,10.29,10.4,124000.0,9.4228,9.5601,9.4228,9.5235,124000.0
2006-01-09 11:30:00,10.4,10.4,10.3,10.31,108000.0,9.5235,9.5235,9.4319,9.4411,108000.0
2006-01-09 12:00:00,10.31,10.33,10.22,10.22,92400.0,9.4411,9.4594,9.3587,9.3587,92400.0
2006-01-09 12:30:00,10.22,10.23,10.21,10.23,88800.0,9.3587,9.3678,9.3495,9.3678,88800.0
2006-01-09 13:00:00,10.23,10.23,10.22,10.22,59200.0,9.3678,9.3678,9.3587,9.3587,59200.0
2006-01-09 13:30:00,10.22,10.25,10.21,10.22,72400.0,9.3587,9.3861,9.3495,9.3587,72400.0
2006-01-09 14:00:00,10.22,10.23,10.21,10.21,63200.0,9.3587,9.3678,9.3495,9.3495,63200.0
2006-01-09 14:30:00,10.21,10.21,10.17,10.18,88400.0,9.3495,9.3495,9.3129,9.322,88400.0
2006-01-09 15:00:00,10.19,10.2,10.16,10.16,72800.0,9.3312,9.3403,9.3037,9.3037,72800.0
2006-01-09 15:30:00,10.16,10.16,10.14,10.15,150800.0,9.3037,9.3037,9.2854,9.2946,150800.0
2006-01-10 09:30:00,10.23,10.23,9.93,9.98,126000.0,9.3678,9.3678,9.0931,9.1389,126000.0
2006-01-10 10:00:00,9.99,9.99,9.86,9.91,96000.0,9.148,9.148,9.029,9.0748,96000.0
2006-01-10 10:30:00,9.92,9.92,9.85,9.85,90800.0,9.0839,9.0839,9.0198,9.0198,90800.0
2006-01-10 11:00:00,9.85,9.86,9.63,9.71,148800.0,9.0198,9.029,8.8184,8.8916,148800.0
2006-01-10 11:30:00,9.72,9.86,9.72,9.82,67600.0,8.9008,9.029,8.9008,8.9924,67600.0
2006-01-10 12:00:00,9.81,9.85,9.81,9.83,56400.0,8.9832,9.0198,8.9832,9.0015,56400.0
2006-01-10 12:30:00,9.83,9.86,9.83,9.85,37200.0,9.0015,9.029,9.0015,9.0198,37200.0
2006-01-10 13:00:00,9.85,9.86,9.81,9.85,63200.0,9.0198,9.029,8.9832,9.0198,63200.0
2006-01-10 13:30:00,9.85,9.88,9.85,9.87,155600.0,9.0198,9.0473,9.0198,9.0382,155600.0
2006-01-10 14:00:00,9.88,9.88,9.83,9.83,54000.0,9.0473,9.0473,9.0015,9.0015,54000.0
2006-01-10 14:30:00,9.82,9.83,9.76,9.79,77200.0,8.9924,9.0015,8.9374,8.9649,77200.0
2006-01-10 15:00:00,9.79,9.8,9.73,9.76,75600.0,8.9649,8.9741,8.91,8.9374,75600.0
2006-01-10 15:30:00,9.77,9.81,9.74,9.74,134400.0,8.9466,8.9832,8.9191,8.9191,134400.0
2006-01-11 09:30:00,9.89,9.91,9.63,9.9,106800.0,9.0565,9.0748,8.8184,9.0656,106800.0
2006-01-11 10:00:00,9.9,9.92,9.89,9.89,61600.0,9.0656,9.0839,9.0565,9.0565,61600.0
2006-01-11 10:30:00,9.9,9.9,9.87,9.87,40000.0,9.0656,9.0656,9.0382,9.0382,40000.0
2006-01-11 11:00:00,9.88,9.88,9.87,9.88,27200.0,9.0473,9.0473,9.0382,9.0473,27200.0
2006-01-11 11:30:00,9.88,9.88,9.85,9.87,36800.0,9.0473,9.0473,9.0198,9.0382,36800.0
2006-01-11 12:00:00,9.85,9.85,9.81,9.83,21200.0,9.0198,9.0198,8.9832,9.0015,21200.0
2006-01-11 12:30:00,9.83,9.84,9.81,9.84,20000.0,9.0015,9.0107,8.9832,9.0107,20000.0
2006-01-11 13:00:00,9.83,9.84,9.81,9.84,17200.0,9.0015,9.0107,8.9832,9.0107,17200.0
2006-01-11 13:30:00,9.85,9.92,9.85,9.88,56400.0,9.0198,9.0839,9.0198,9.0473,56400.0
2006-01-11 14:00:00,9.88,9.89,9.87,9.88,34800.0,9.0473,9.0565,9.0382,9.0473,34800.0
2006-01-11 14:30:00,9.89,9.92,9.88,9.91,24400.0,9.0565,9.0839,9.0473,9.0748,24400.0
2006-01-11 15:00:00,9.91,9.96,9.9,9.96,42400.0,9.0748,9.1206,9.0656,9.1206,42400.0
2006-01-11 15:30:00,9.96,10.02,9.96,10.02,72000.0,9.1206,9.1755,9.1206,9.1755,72000.0
2006-01-12 09:30:00,10.05,10.07,9.88,10.0,38000.0,9.203,9.2213,9.0473,9.1572,38000.0
2006-01-12 10:00:00,10.0,10.0,9.95,9.97,48000.0,9.1572,9.1572,9.1114,9.1297,48000.0
2006-01-12 10:30:00,9.97,9.97,9.93,9.95,22800.0,9.1297,9.1297,9.0931,9.1114,22800.0
2006-01-12 11:00:00,9.94,9.95,9.9,9.94,18000.0,9.1023,9.1114,9.0656,9.1023,18000.0
2006-01-12 11:30:00,9.94,9.94,9.85,9.88,19600.0,9.1023,9.1023,9.0198,9.0473,19600.0
2006-01-12 12:00:00,9.88,9.9,9.88,9.9,12800.0,9.0473,9.0656,9.0473,9.0656,12800.0
2006-01-12 12:30:00,9.9,9.92,9.88,9.92,24800.0,9.0656,9.0839,9.0473,9.0839,24800.0
2006-01-12 13:00:00,9.92,9.92,9.88,9.88,10800.0,9.0839,9.0839,9.0473,9.0473,10800.0
2006-01-12 13:30:00,9.85,9.87,9.84,9.87,16000.0,9.0198,9.0382,9.0107,9.0382,16000.0
2006-01-12 14:00:00,9.87,9.87,9.79,9.8,58800.0,9.0382,9.0382,8.9649,8.9741,58800.0
2006-01-12 14:30:00,9.81,9.83,9.79,9.79,10000.0,8.9832,9.0015,8.9649,8.9649,10000.0
2006-01-12 15:00:00,9.79,9.81,9.76,9.76,34400.0,8.9649,8.9832,8.9374,8.9374,34400.0
2006-01-12 15:30:00,9.76,9.79,9.74,9.76,100400.0,8.9374,8.9649,8.9191,8.9374,100400.0
2006-01-13 09:30:00,9.81,9.87,9.77,9.83,31600.0,8.9832,9.0382,8.9466,9.0015,31600.0
2006-01-13 10:00:00,9.81,9.82,9.79,9.79,28800.0,8.9832,8.9924,8.9649,8.9649,28800.0
2006-01-13 10:30:00,9.79,9.8,9.71,9.73,39600.0,8.9649,8.9741,8.8916,8.91,39600.0
2006-01-13 11:00:00,9.73,9.77,9.72,9.77,36000.0,8.91,8.9466,8.9008,8.9466,36000.0
2006-01-13 11:30:00,9.77,9.78,9.77,9.78,15200.0,8.9466,8.9557,8.9466,8.9557,15200.0
2006-01-13 12:00:00,9.78,9.79,9.72,9.72,18000.0,8.9557,8.9649,8.9008,8.9008,18000.0
2006-01-13 12:30:00,9.72,9.76,9.64,9.67,27600.0,8.9008,8.9374,8.8275,8.855,27600.0
2006-01-13 13:00:00,9.67,9.7,9.65,9.69,21200.0,8.855,8.8825,8.8367,8.8733,21200.0
2006-01-13 13:30:00,9.7,9.75,9.7,9.75,31200.0,8.8825,8.9283,8.8825,8.9283,31200.0
2006-01-13 14:00:00,9.75,9.76,9.74,9.75,17600.0,8.9283,8.9374,8.9191,8.9283,17600.0
2006-01-13 14:30:00,9.76,9.76,9.75,9.76,24800.0,8.9374,8.9374,8.9283,8.9374,24800.0
2006-01-13 15:00:00,9.76,9.76,9.73,9.74,25600.0,8.9374,8.9374,8.91,8.9191,25600.0
2006-01-13 15:30:00,9.75,9.76,9.68,9.7,95600.0,8.9283,8.9374,8.8642,8.8825,95600.0
2006-01-17 09:30:00,4.94,4.94,4.63,4.79,143200.0,4.5237,4.5237,4.2398,4.3863,143200.0
2006-01-17 10:00:00,4.77,4.81,4.68,4.77,58000.0,4.368,4.4046,4.2856,4.368,58000.0
2006-01-17 10:30:00,4.76,4.8,4.73,4.78,26000.0,4.3588,4.3955,4.3314,4.3771,26000.0
2006-01-17 11:00:00,4.78,4.81,4.78,4.8,45600.0,4.3771,4.4046,4.3771,4.3955,45600.0
2006-01-17 11:30:00,4.8,4.8,4.73,4.73,29200.0,4.3955,4.3955,4.3314,4.3314,29200.0
2006-01-17 12:00:00,4.73,4.77,4.72,4.77,37200.0,4.3314,4.368,4.3222,4.368,37200.0
2006-01-17 12:30:00,4.75,4.79,4.75,4.79,25200.0,4.3497,4.3863,4.3497,4.3863,25200.0
2006-01-17 13:00:00,4.77,4.78,4.75,4.77,13600.0,4.368,4.3771,4.3497,4.368,13600.0
2006-01-17 13:30:00,4.77,4.79,4.76,4.78,38800.0,4.368,4.3863,4.3588,4.3771,38800.0
2006-01-17 14:00:00,4.76,4.79,4.76,4.78,17200.0,4.3588,4.3863,4.3588,4.3771,17200.0
2006-01-17 14:30:00,4.77,4.78,4.75,4.76,24800.0,4.368,4.3771,4.3497,4.3588,24800.0
2006-01-17 15:00:00,4.76,4.77,4.75,4.77,38800.0,4.3588,4.368,4.3497,4.368,38800.0
2006-01-17 15:30:00,4.77,4.8,4.77,4.79,40000.0,4.368,4.3955,4.368,4.3863,40000.0
2006-01-18 09:30:00,4.71,4.78,4.71,4.74,69200.0,4.313,4.3771,4.313,4.3405,69200.0
2006-01-18 10:00:00,4.74,4.78,4.73,4.76,50400.0,4.3405,4.3771,4.3314,4.3588,50400.0
2006-01-18 10:30:00,4.76,4.8,4.74,4.78,41600.0,4.3588,4.3955,4.3405,4.3771,41600.0
2006-01-18 11:00:00,4.78,4.8,4.78,4.78,30800.0,4.3771,4.3955,4.3771,4.3771,30800.0
2006-01-18 11:30:00,4.78,4.81,4.78,4.81,41600.0,4.3771,4.4046,4.3771,4.4046,41600.0
2006-01-18 12:00:00,4.81,4.82,4.8,4.8,27200.0,4.4046,4.4138,4.3955,4.3955,27200.0
2006-01-18 12:30:00,4.79,4.8,4.76,4.76,17200.0,4.3863,4.3955,4.3588,4.3588,17200.0
2006-01-18 13:00:00,4.76,4.79,4.75,4.75,29600.0,4.3588,4.3863,4.3497,4.3497,29600.0
2006-01-18 13:30:00,4.75,4.77,4.74,4.75,22800.0,4.3497,4.368,4.3405,4.3497,22800.0
2006-01-18 14:00:00,4.75,4.78,4.75,4.76,19600.0,4.3497,4.3771,4.3497,4.3588,19600.0
2006-01-18 14:30:00,4.76,4.82,4.76,4.76,43600.0,4.3588,4.4138,4.3588,4.3588,43600.0
2006-01-18 15:00:00,4.77,4.77,4.76,4.76,28400.0,4.368,4.368,4.3588,4.3588,28400.0
2006-01-18 15:30:00,4.76,4.8,4.76,4.78,52800.0,4.3588,4.3955,4.3588,4.3771,52800.0
2006-01-19 09:30:00,4.83,4.88,4.81,4.88,80800.0,4.4229,4.4687,4.4046,4.4687,80800.0
2006-01-19 10:00:00,4.88,4.88,4.84,4.85,35600.0,4.4687,4.4687,4.4321,4.4412,35600.0
2006-01-19 10:30:00,4.87,4.87,4.84,4.84,30800.0,4.4596,4.4596,4.4321,4.4321,30800.0
2006-01-19 11:00:00,4.85,4.86,4.83,4.86,23200.0,4.4412,4.4504,4.4229,4.4504,23200.0
2006-01-19 11:30:00,4.86,4.93,4.86,4.92,100800.0,4.4504,4.5145,4.4504,4.5053,100800.0
2006-01-19 12:00:00,4.91,4.93,4.89,4.93,41600.0,4.4962,4.5145,4.4779,4.5145,41600.0
2006-01-19 12:30:00,4.93,4.99,4.92,4.99,62000.0,4.5145,4.5694,4.5053,4.5694,62000.0
2006-01-19 13:00:00,4.98,5.0,4.95,4.96,46400.0,4.5603,4.5786,4.5328,4.542,46400.0
2006-01-19 13:30:00,4.94,4.94,4.92,4.92,16400.0,4.5237,4.5237,4.5053,4.5053,16400.0
2006-01-19 14:00:00,4.92,4.93,4.91,4.93,28400.0,4.5053,4.5145,4.4962,4.5145,28400.0
2006-01-19 14:30:00,4.93,4.95,4.92,4.95,45200.0,4.5145,4.5328,4.5053,4.5328,45200.0
2006-01-19 15:00:00,4.93,4.96,4.93,4.94,102800.0,4.5145,4.542,4.5145,4.5237,102800.0
2006-01-19 15:30:00,4.93,4.94,4.91,4.92,86800.0,4.5145,4.5237,4.4962,4.5053,86800.0
2006-01-20 09:30:00,4.96,4.97,4.89,4.91,150000.0,4.542,4.5511,4.4779,4.4962,150000.0
2006-01-20 10:00:00,4.92,4.92,4.81,4.85,90800.0,4.5053,4.5053,4.4046,4.4412,90800.0
2006-01-20 10:30:00,4.84,4.85,4.82,4.84,53200.0,4.4321,4.4412,4.4138,4.4321,53200.0
2006-01-20 11:00:00,4.84,4.85,4.84,4.84,50400.0,4.4321,4.4412,4.4321,4.4321,50400.0
2006-01-20 11:30:00,4.84,4.84,4.84,4.84,25200.0,4.4321,4.4321,4.4321,4.4321,25200.0
2006-01-20 12:00:00,4.84,4.85,4.84,4.85,5600.0,4.4321,4.4412,4.4321,4.4412,5600.0
2006-01-20 12:30:00,4.84,4.84,4.84,4.84,20800.0,4.4321,4.4321,4.4321,4.4321,20800.0
2006-01-20 13:00:00,4.84,4.85,4.84,4.84,170000.0,4.4321,4.4412,4.4321,4.4321,170000.0
2006-01-20 13:30:00,4.84,4.84,4.75,4.75,60000.0,4.4321,4.4321,4.3497,4.3497,60000.0
2006-01-20 14:00:00,4.75,4.81,4.75,4.8,26800.0,4.3497,4.4046,4.3497,4.3955,26800.0
2006-01-20 14:30:00,4.8,4.81,4.79,4.79,14800.0,4.3955,4.4046,4.3863,4.3863,14800.0
2006-01-20 15:00:00,4.79,4.79,4.73,4.74,51600.0,4.3863,4.3863,4.3314,4.3405,51600.0
2006-01-20 15:30:00,4.75,4.75,4.69,4.74,90000.0,4.3497,4.3497,4.2947,4.3405,90000.0
2006-01-23 09:30:00,4.79,4.8,4.72,4.77,97600.0,4.3863,4.3955,4.3222,4.368,97600.0
2006-01-23 10:00:00,4.77,4.78,4.75,4.76,76400.0,4.368,4.3771,4.3497,4.3588,76400.0
2006-01-23 10:30:00,4.76,4.78,4.76,4.78,51200.0,4.3588,4.3771,4.3588,4.3771,51200.0
2006-01-23 11:00:00,4.77,4.78,4.76,4.76,24800.0,4.368,4.3771,4.3588,4.3588,24800.0
2006-01-23 11:30:00,4.77,4.78,4.76,4.78,42800.0,4.368,4.3771,4.3588,4.3771,42800.0
2006-01-23 12:00:00,4.79,4.8,4.78,4.79,7200.0,4.3863,4.3955,4.3771,4.3863,7200.0
2006-01-23 12:30:00,4.8,4.83,4.79,4.82,40400.0,4.3955,4.4229,4.3863,4.4138,40400.0
2006-01-23 13:00:00,4.83,4.84,4.83,4.83,10000.0,4.4229,4.4321,4.4229,4.4229,10000.0
2006-01-23 13:30:00,4.83,4.87,4.81,4.86,110000.0,4.4229,4.4596,4.4046,4.4504,110000.0
2006-01-23 14:00:00,4.87,4.88,4.84,4.87,119200.0,4.4596,4.4687,4.4321,4.4596,119200.0
2006-01-23 14:30:00,4.87,4.88,4.84,4.85,212800.0,4.4596,4.4687,4.4321,4.4412,212800.0
2006-01-23 15:00:00,4.85,4.88,4.84,4.87,162800.0,4.4412,4.4687,4.4321,4.4596,162800.0
2006-01-23 15:30:00,4.87,4.88,4.84,4.86,238000.0,4.4596,4.4687,4.4321,4.4504,238000.0
2006-01-24 09:30:00,5.06,5.06,5.01,5.01,327600.0,4.6335,4.6335,4.5878,4.5878,327600.0
2006-01-24 10:00:00,5.01,5.02,4.95,4.99,234000.0,4.5878,4.5969,4.5328,4.5694,234000.0
2006-01-24 10:30:00,4.99,4.99,4.93,4.93,102000.0,4.5694,4.5694,4.5145,4.5145,102000.0
2006-01-24 11:00:00,4.93,4.93,4.92,4.93,168000.0,4.5145,4.5145,4.5053,4.5145,168000.0
2006-01-24 11:30:00,4.93,4.96,4.92,4.92,234400.0,4.5145,4.542,4.5053,4.5053,234400.0
2006-01-24 12:00:00,4.93,4.95,4.91,4.93,240800.0,4.5145,4.5328,4.4962,4.5145,240800.0
2006-01-24 12:30:00,4.93,4.98,4.93,4.98,168800.0,4.5145,4.5603,4.5145,4.5603,168800.0
2006-01-24 13:00:00,4.98,5.06,4.98,5.04,247600.0,4.5603,4.6335,4.5603,4.6152,247600.0
2006-01-24 13:30:00,5.06,5.09,5.05,5.09,234800.0,4.6335,4.661,4.6244,4.661,234800.0
2006-01-24 14:00:00,5.09,5.13,5.05,5.08,239200.0,4.661,4.6976,4.6244,4.6519,239200.0
2006-01-24 14:30:00,5.08,5.12,5.07,5.08,194800.0,4.6519,4.6885,4.6427,4.6519,194800.0
2006-01-24 15:00:00,5.08,5.1,5.04,5.05,146800.0,4.6519,4.6702,4.6152,4.6244,146800.0
2006-01-24 15:30:00,5.06,5.09,5.05,5.05,236800.0,4.6335,4.661,4.6244,4.6244,236800.0
2006-01-25 09:30:00,5.05,5.09,5.03,5.05,65200.0,4.6244,4.661,4.6061,4.6244,65200.0
2006-01-25 10:00:00,5.05,5.1,5.01,5.05,96800.0,4.6244,4.6702,4.5878,4.6244,96800.0
2006-01-25 10:30:00,5.05,5.1,5.05,5.08,99200.0,4.6244,4.6702,4.6244,4.6519,99200.0
2006-01-25 11:00:00,5.08,5.11,5.07,5.1,47200.0,4.6519,4.6793,4.6427,4.6702,47200.0
2006-01-25 11:30:00,5.1,5.1,5.08,5.08,18400.0,4.6702,4.6702,4.6519,4.6519,18400.0
2006-01-25 12:00:00,5.08,5.1,5.06,5.08,25200.0,4.6519,4.6702,4.6335,4.6519,25200.0
2006-01-25 12:30:00,5.08,5.1,5.06,5.08,35600.0,4.6519,4.6702,4.6335,4.6519,35600.0
2006-01-25 13:00:00,5.08,5.1,5.08,5.1,31200.0,4.6519,4.6702,4.6519,4.6702,31200.0
2006-01-25 13:30:00,5.1,5.1,5.09,5.1,35600.0,4.6702,4.6702,4.661,4.6702,35600.0
2006-01-25 14:00:00,5.1,5.11,5.08,5.1,48800.0,4.6702,4.6793,4.6519,4.6702,48800.0
2006-01-25 14:30:00,5.1,5.12,5.1,5.12,65200.0,4.6702,4.6885,4.6702,4.6885,65200.0
2006-01-25 15:00:00,5.12,5.13,5.11,5.13,100000.0,4.6885,4.6976,4.6793,4.6976,100000.0
2006-01-25 15:30:00,5.13,5.18,5.12,5.17,154000.0,4.6976,4.7434,4.6885,4.7343,154000.0
2006-01-26 09:30:00,5.19,5.22,5.13,5.15,105200.0,4.7526,4.7801,4.6976,4.716,105200.0
2006-01-26 10:00:00,5.15,5.17,5.11,5.17,64800.0,4.716,4.7343,4.6793,4.7343,64800.0
2006-01-26 10:30:00,5.17,5.18,5.15,5.16,41600.0,4.7343,4.7434,4.716,4.7251,41600.0
2006-01-26 11:00:00,5.15,5.19,5.15,5.18,50400.0,4.716,4.7526,4.716,4.7434,50400.0
2006-01-26 11:30:00,5.18,5.19,5.18,5.19,46000.0,4.7434,4.7526,4.7434,4.7526,46000.0
2006-01-26 12:00:00,5.19,5.2,5.16,5.2,45600.0,4.7526,4.7617,4.7251,4.7617,45600.0
2006-01-26 12:30:00,5.2,5.24,5.18,5.24,60800.0,4.7617,4.7984,4.7434,4.7984,60800.0
2006-01-26 13:00:00,5.24,5.28,5.23,5.27,93200.0,4.7984,4.835,4.7892,4.8258,93200.0
2006-01-26 13:30:00,5.26,5.28,5.25,5.27,81600.0,4.8167,4.835,4.8075,4.8258,81600.0
2006-01-26 14:00:00,5.28,5.28,5.25,5.26,53200.0,4.835,4.835,4.8075,4.8167,53200.0
2006-01-26 14:30:00,5.27,5.27,5.25,5.27,29200.0,4.8258,4.8258,4.8075,4.8258,29200.0
2006-01-26 15:00:00,5.27,5.29,5.26,5.29,105600.0,4.8258,4.8442,4.8167,4.8442,105600.0
2006-01-26 15:30:00,5.29,5.34,5.25,5.28,670400.0,4.8442,4.8899,4.8075,4.835,670400.0
2006-01-27 09:30:00,5.26,5.31,5.25,5.28,138800.0,4.8167,4.8625,4.8075,4.835,138800.0
2006-01-27 10:00:00,5.29,5.41,5.28,5.36,208800.0,4.8442,4.954,4.835,4.9083,208800.0
2006-01-27 10:30:00,5.36,5.41,5.34,5.4,84400.0,4.9083,4.954,4.8899,4.9449,84400.0
2006-01-27 11:00:00,5.4,5.44,5.39,5.43,157200.0,4.9449,4.9815,4.9357,4.9724,157200.0
2006-01-27 11:30:00,5.44,5.5,5.42,5.5,134400.0,4.9815,5.0365,4.9632,5.0365,134400.0
2006-01-27 12:00:00,5.48,5.5,5.46,5.47,83200.0,5.0181,5.0365,4.9998,5.009,83200.0
2006-01-27 12:30:00,5.47,5.47,5.45,5.45,135200.0,5.009,5.009,4.9907,4.9907,135200.0
2006-01-27 13:00:00,5.45,5.45,5.41,5.43,96000.0,4.9907,4.9907,4.954,4.9724,96000.0
2006-01-27 13:30:00,5.42,5.43,5.26,5.34,213200.0,4.9632,4.9724,4.8167,4.8899,213200.0
2006-01-27 14:00:00,5.34,5.39,5.34,5.38,69200.0,4.8899,4.9357,4.8899,4.9266,69200.0
2006-01-27 14:30:00,5.37,5.45,5.37,5.45,54400.0,4.9174,4.9907,4.9174,4.9907,54400.0
2006-01-27 15:00:00,5.45,5.47,5.38,5.47,164000.0,4.9907,5.009,4.9266,5.009,164000.0
2006-01-27 15:30:00,5.47,5.48,5.46,5.48,296000.0,5.009,5.0181,4.9998,5.0181,296000.0
2006-01-30 09:30:00,5.5,5.53,5.47,5.48,286400.0,5.0365,5.0639,5.009,5.0181,286400.0
2006-01-30 10:00:00,5.47,5.48,5.45,5.46,170400.0,5.009,5.0181,4.9907,4.9998,170400.0
2006-01-30 10:30:00,5.46,5.46,5.42,5.43,94000.0,4.9998,4.9998,4.9632,4.9724,94000.0
2006-01-30 11:00:00,5.43,5.46,5.43,5.46,143600.0,4.9724,4.9998,4.9724,4.9998,143600.0
2006-01-30 11:30:00,5.46,5.46,5.45,5.46,213600.0,4.9998,4.9998,4.9907,4.9998,213600.0
2006-01-30 12:00:00,5.46,5.69,5.46,5.64,348000.0,4.9998,5.2104,4.9998,5.1647,348000.0
2006-01-30 12:30:00,5.63,5.65,5.54,5.6,278400.0,5.1555,5.1738,5.0731,5.128,278400.0
2006-01-30 13:00:00,5.6,5.61,5.59,5.61,206800.0,5.128,5.1372,5.1189,5.1372,206800.0
2006-01-30 13:30:00,5.61,5.63,5.6,5.63,253600.0,5.1372,5.1555,5.128,5.1555,253600.0
2006-01-30 14:00:00,5.62,5.63,5.6,5.63,497200.0,5.1463,5.1555,5.128,5.1555,497200.0
2006-01-30 14:30:00,5.63,5.68,5.63,5.65,301200.0,5.1555,5.2013,5.1555,5.1738,301200.0
2006-01-30 15:00:00,5.66,5.66,5.56,5.6,589600.0,5.183,5.183,5.0914,5.128,589600.0
2006-01-30 15:30:00,5.6,5.66,5.56,5.66,3233600.0,5.128,5.183,5.0914,5.183,3233600.0
2006-01-31 09:30:00,5.67,5.67,5.54,5.6,723600.0,5.1921,5.1921,5.0731,5.128,723600.0
2006-01-31 10:00:00,5.6,5.6,5.58,5.59,208400.0,5.128,5.128,5.1097,5.1189,208400.0
2006-01-31 10:30:00,5.59,5.59,5.55,5.56,265200.0,5.1189,5.1189,5.0822,5.0914,265200.0
2006-01-31 11:00:00,5.55,5.56,5.54,5.55,228400.0,5.0822,5.0914,5.0731,5.0822,228400.0
2006-01-31 11:30:00,5.55,5.6,5.55,5.59,125600.0,5.0822,5.128,5.0822,5.1189,125600.0
2006-01-31 12:00:00,5.58,5.59,5.57,5.57,37600.0,5.1097,5.1189,5.1006,5.1006,37600.0
2006-01-31 12:30:00,5.57,5.59,5.56,5.58,72800.0,5.1006,5.1189,5.0914,5.1097,72800.0
2006-01-31 13:00:00,5.59,5.65,5.58,5.64,315200.0,5.1189,5.1738,5.1097,5.1647,315200.0
2006-01-31 13:30:00,5.65,5.77,5.64,5.75,266400.0,5.1738,5.2837,5.1647,5.2654,266400.0
2006-01-31 14:00:00,5.76,5.76,5.63,5.69,365200.0,5.2745,5.2745,5.1555,5.2104,365200.0
2006-01-31 14:30:00,5.68,5.7,5.65,5.65,129600.0,5.2013,5.2196,5.1738,5.1738,129600.0
2006-01-31 15:00:00,5.65,5.65,5.62,5.63,152000.0,5.1738,5.1738,5.1463,5.1555,152000.0
2006-01-31 15:30:00,5.63,5.64,5.58,5.62,302800.0,5.1555,5.1647,5.1097,5.1463,302800.0
2006-02-01 09:30:00,5.62,5.62,5.5,5.51,197200.0,5.1463,5.1463,5.0365,5.0456,197200.0
2006-02-01 10:00:00,5.51,5.53,5.51,5.52,151200.0,5.0456,5.0639,5.0456,5.0548,151200.0
2006-02-01 10:30:00,5.52,5.53,5.51,5.53,106000.0,5.0548,5.0639,5.0456,5.0639,106000.0
2006-02-01 11:00:00,5.53,5.54,5.52,5.53,233600.0,5.0639,5.0731,5.0548,5.0639,233600.0
2006-02-01 11:30:00,5.53,5.53,5.51,5.52,96000.0,5.0639,5.0639,5.0456,5.0548,96000.0
2006-02-01 12:00:00,5.52,5.53,5.51,5.53,74000.0,5.0548,5.0639,5.0456,5.0639,74000.0
2006-02-01 12:30:00,5.52,5.53,5.5,5.53,150000.0,5.0548,5.0639,5.0365,5.0639,150000.0
2006-02-01 13:00:00,5.53,5.54,5.51,5.52,92000.0,5.0639,5.0731,5.0456,5.0548,92000.0
2006-02-01 13:30:00,5.53,5.53,5.38,5.48,398400.0,5.0639,5.0639,4.9266,5.0181,398400.0
2006-02-01 14:00:00,5.48,5.52,5.48,5.51,121600.0,5.0181,5.0548,5.0181,5.0456,121600.0
2006-02-01 14:30:00,5.52,5.52,5.49,5.52,114000.0,5.0548,5.0548,5.0273,5.0548,114000.0
2006-02-01 15:00:00,5.52,5.52,5.5,5.51,123600.0,5.0548,5.0548,5.0365,5.0456,123600.0
2006-02-01 15:30:00,5.51,5.52,5.5,5.5,190000.0,5.0456,5.0548,5.0365,5.0365,190000.0
2006-02-02 09:30:00,5.41,5.51,5.33,5.39,243200.0,4.954,5.0456,4.8808,4.9357,243200.0
2006-02-02 10:00:00,5.4,5.42,5.36,5.37,149600.0,4.9449,4.9632,4.9083,4.9174,149600.0
2006-02-02 10:30:00,5.37,5.37,5.34,5.35,114400.0,4.9174,4.9174,4.8899,4.8991,114400.0
2006-02-02 11:00:00,5.35,5.35,5.27,5.28,142000.0,4.8991,4.8991,4.8258,4.835,142000.0
2006-02-02 11:30:00,5.27,5.35,5.26,5.35,144400.0,4.8258,4.8991,4.8167,4.8991,144400.0
2006-02-02 12:00:00,5.35,5.36,5.32,5.33,76000.0,4.8991,4.9083,4.8716,4.8808,76000.0
2006-02-02 12:30:00,5.33,5.38,5.33,5.35,182400.0,4.8808,4.9266,4.8808,4.8991,182400.0
2006-02-02 13:00:00,5.35,5.38,5.34,5.36,56800.0,4.8991,4.9266,4.8899,4.9083,56800.0
2006-02-02 13:30:00,5.36,5.38,5.35,5.37,52400.0,4.9083,4.9266,4.8991,4.9174,52400.0
2006-02-02 14:00:00,5.37,5.38,5.34,5.34,30000.0,4.9174,4.9266,4.8899,4.8899,30000.0
2006-02-02 14:30:00,5.34,5.39,5.34,5.36,85600.0,4.8899,4.9357,4.8899,4.9083,85600.0
2006-02-02 15:00:00,5.37,5.4,5.35,5.39,123600.0,4.9174,4.9449,4.8991,4.9357,123600.0
2006-02-02 15:30:00,5.39,5.4,5.36,5.37,478000.0,4.9357,4.9449,4.9083,4.9174,478000.0
2006-02-03 09:30:00,5.35,5.35,5.25,5.31,124400.0,4.8991,4.8991,4.8075,4.8625,124400.0
2006-02-03 10:00:00,5.32,5.35,5.31,5.31,39200.0,4.8716,4.8991,4.8625,4.8625,39200.0
2006-02-03 10:30:00,5.32,5.33,5.31,5.33,46800.0,4.8716,4.8808,4.8625,4.8808,46800.0
2006-02-03 11:00:00,5.33,5.33,5.31,5.33,26400.0,4.8808,4.8808,4.8625,4.8808,26400.0
2006-02-03 11:30:00,5.33,5.33,5.31,5.31,41200.0,4.8808,4.8808,4.8625,4.8625,41200.0
2006-02-03 12:00:00,5.32,5.33,5.31,5.33,48800.0,4.8716,4.8808,4.8625,4.8808,48800.0
2006-02-03 12:30:00,5.33,5.33,5.31,5.32,14000.0,4.8808,4.8808,4.8625,4.8716,14000.0
2006-02-03 13:00:00,5.32,5.34,5.31,5.33,68400.0,4.8716,4.8899,4.8625,4.8808,68400.0
2006-02-03 13:30:00,5.33,5.35,5.32,5.33,96400.0,4.8808,4.8991,4.8716,4.8808,96400.0
2006-02-03 14:00:00,5.33,5.33,5.32,5.32,40000.0,4.8808,4.8808,4.8716,4.8716,40000.0
2006-02-03 14:30:00,5.33,5.33,5.32,5.32,29600.0,4.8808,4.8808,4.8716,4.8716,29600.0
2006-02-03 15:00:00,5.33,5.34,5.31,5.32,267200.0,4.8808,4.8899,4.8625,4.8716,267200.0
2006-02-03 15:30:00,5.32,5.35,5.31,5.33,104400.0,4.8716,4.8991,4.8625,4.8808,104400.0
2006-02-06 09:30:00,5.32,5.32,5.26,5.28,78400.0,4.8716,4.8716,4.8167,4.835,78400.0
2006-02-06 10:00:00,5.28,5.32,5.25,5.25,64800.0,4.835,4.8716,4.8075,4.8075,64800.0
2006-02-06 10:30:00,5.25,5.28,5.25,5.27,79600.0,4.8075,4.835,4.8075,4.8258,79600.0
2006-02-06 11:00:00,5.27,5.3,5.27,5.29,52800.0,4.8258,4.8533,4.8258,4.8442,52800.0
2006-02-06 11:30:00,5.29,5.31,5.29,5.31,39600.0,4.8442,4.8625,4.8442,4.8625,39600.0
2006-02-06 12:00:00,5.31,5.32,5.29,5.3,53200.0,4.8625,4.8716,4.8442,4.8533,53200.0
2006-02-06 12:30:00,5.3,5.4,5.3,5.34,155600.0,4.8533,4.9449,4.8533,4.8899,155600.0
2006-02-06 13:00:00,5.34,5.34,5.32,5.32,32800.0,4.8899,4.8899,4.8716,4.8716,32800.0
2006-02-06 13:30:00,5.33,5.33,5.29,5.31,64800.0,4.8808,4.8808,4.8442,4.8625,64800.0
2006-02-06 14:00:00,5.31,5.31,5.27,5.3,52800.0,4.8625,4.8625,4.8258,4.8533,52800.0
2006-02-06 14:30:00,5.3,5.31,5.3,5.31,25200.0,4.8533,4.8625,4.8533,4.8625,25200.0
2006-02-06 15:00:00,5.31,5.31,5.25,5.28,103200.0,4.8625,4.8625,4.8075,4.835,103200.0
2006-02-06 15:30:00,5.29,5.31,5.29,5.31,116400.0,4.8442,4.8625,4.8442,4.8625,116400.0
2006-02-07 09:30:00,5.32,5.37,5.23,5.32,110400.0,4.8716,4.9174,4.7892,4.8716,110400.0
2006-02-07 10:00:00,5.32,5.34,5.26,5.31,118400.0,4.8716,4.8899,4.8167,4.8625,118400.0
2006-02-07 10:30:00,5.32,5.33,5.26,5.26,30000.0,4.8716,4.8808,4.8167,4.8167,30000.0
2006-02-07 11:00:00,5.26,5.29,5.25,5.28,26000.0,4.8167,4.8442,4.8075,4.835,26000.0
2006-02-07 11:30:00,5.28,5.28,5.25,5.26,16000.0,4.835,4.835,4.8075,4.8167,16000.0
2006-02-07 12:00:00,5.27,5.27,5.03,5.13,500400.0,4.8258,4.8258,4.6061,4.6976,500400.0
2006-02-07 12:30:00,5.13,5.17,5.12,5.13,202400.0,4.6976,4.7343,4.6885,4.6976,202400.0
2006-02-07 13:00:00,5.14,5.14,5.12,5.13,455600.0,4.7068,4.7068,4.6885,4.6976,455600.0
2006-02-07 13:30:00,5.13,5.14,5.12,5.13,193200.0,4.6976,4.7068,4.6885,4.6976,193200.0
2006-02-07 14:00:00,5.13,5.16,5.13,5.16,52400.0,4.6976,4.7251,4.6976,4.7251,52400.0
2006-02-07 14:30:00,5.16,5.17,5.12,5.13,90400.0,4.7251,4.7343,4.6885,4.6976,90400.0
2006-02-07 15:00:00,5.13,5.2,5.09,5.18,705600.0,4.6976,4.7617,4.661,4.7434,705600.0
2006-02-07 15:30:00,5.17,5.2,5.15,5.18,467200.0,4.7343,4.7617,4.716,4.7434,467200.0
2006-02-08 09:30:00,5.12,5.17,5.11,5.15,89200.0,4.6885,4.7343,4.6793,4.716,89200.0
2006-02-08 10:00:00,5.14,5.18,5.11,5.16,44000.0,4.7068,4.7434,4.6793,4.7251,44000.0
2006-02-08 10:30:00,5.15,5.17,5.13,5.16,38400.0,4.716,4.7343,4.6976,4.7251,38400.0
2006-02-08 11:00:00,5.15,5.16,5.13,5.15,162800.0,4.716,4.7251,4.6976,4.716,162800.0
2006-02-08 11:30:00,5.16,5.18,5.14,5.14,84800.0,4.7251,4.7434,4.7068,4.7068,84800.0
2006-02-08 12:00:00,5.15,5.16,5.13,5.15,18000.0,4.716,4.7251,4.6976,4.716,18000.0
2006-02-08 12:30:00,5.15,5.2,5.14,5.2,31200.0,4.716,4.7617,4.7068,4.7617,31200.0
2006-02-08 13:00:00,5.18,5.2,5.17,5.18,30400.0,4.7434,4.7617,4.7343,4.7434,30400.0
2006-02-08 13:30:00,5.18,5.2,5.18,5.2,24800.0,4.7434,4.7617,4.7434,4.7617,24800.0
2006-02-08 14:00:00,5.2,5.2,5.17,5.17,37200.0,4.7617,4.7617,4.7343,4.7343,37200.0
2006-02-08 14:30:00,5.18,5.18,5.13,5.15,146800.0,4.7434,4.7434,4.6976,4.716,146800.0
2006-02-08 15:00:00,5.15,5.18,5.13,5.17,75600.0,4.716,4.7434,4.6976,4.7343,75600.0
2006-02-08 15:30:00,5.16,5.19,5.16,5.18,92800.0,4.7251,4.7526,4.7251,4.7434,92800.0
2006-02-09 09:30:00,5.21,5.33,5.18,5.25,264000.0,4.7709,4.8808,4.7434,4.8075,264000.0
2006-02-09 10:00:00,5.25,5.28,5.2,5.24,57200.0,4.8075,4.835,4.7617,4.7984,57200.0
2006-02-09 10:30:00,5.24,5.25,5.23,5.25,44400.0,4.7984,4.8075,4.7892,4.8075,44400.0
2006-02-09 11:00:00,5.25,5.25,5.24,5.25,47600.0,4.8075,4.8075,4.7984,4.8075,47600.0
2006-02-09 11:30:00,5.25,5.25,5.19,5.2,40800.0,4.8075,4.8075,4.7526,4.7617,40800.0
2006-02-09 12:00:00,5.19,5.2,5.18,5.2,36800.0,4.7526,4.7617,4.7434,4.7617,36800.0
2006-02-09 12:30:00,5.2,5.22,5.18,5.21,42800.0,4.7617,4.7801,4.7434,4.7709,42800.0
2006-02-09 13:00:00,5.21,5.23,5.19,5.19,22400.0,4.7709,4.7892,4.7526,4.7526,22400.0
2006-02-09 13:30:00,5.19,5.25,5.16,5.22,52800.0,4.7526,4.8075,4.7251,4.7801,52800.0
2006-02-09 14:00:00,5.2,5.21,5.17,5.18,50000.0,4.7617,4.7709,4.7343,4.7434,50000.0
2006-02-09 14:30:00,5.18,5.2,5.17,5.18,36800.0,4.7434,4.7617,4.7343,4.7434,36800.0
2006-02-09 15:00:00,5.18,5.25,5.14,5.14,34400.0,4.7434,4.8075,4.7068,4.7068,34400.0
2006-02-09 15:30:00,5.14,5.18,5.13,5.15,172400.0,4.7068,4.7434,4.6976,4.716,172400.0
2006-02-10 09:30:00,5.16,5.16,5.02,5.16,114400.0,4.7251,4.7251,4.5969,4.7251,114400.0
2006-02-10 10:00:00,5.16,5.16,5.13,5.13,50000.0,4.7251,4.7251,4.6976,4.6976,50000.0
2006-02-10 10:30:00,5.13,5.14,5.12,5.13,47200.0,4.6976,4.7068,4.6885,4.6976,47200.0
2006-02-10 11:00:00,5.13,5.14,5.12,5.12,76400.0,4.6976,4.7068,4.6885,4.6885,76400.0
2006-02-10 11:30:00,5.12,5.13,5.12,5.12,26800.0,4.6885,4.6976,4.6885,4.6885,26800.0
2006-02-10 12:00:00,5.12,5.17,5.12,5.15,54000.0,4.6885,4.7343,4.6885,4.716,54000.0
2006-02-10 12:30:00,5.15,5.17,5.1,5.14,100800.0,4.716,4.7343,4.6702,4.7068,100800.0
2006-02-10 13:00:00,5.14,5.14,5.08,5.08,32800.0,4.7068,4.7068,4.6519,4.6519,32800.0
2006-02-10 13:30:00,5.07,5.09,5.07,5.08,24400.0,4.6427,4.661,4.6427,4.6519,24400.0
2006-02-10 14:00:00,5.09,5.1,5.07,5.08,24400.0,4.661,4.6702,4.6427,4.6519,24400.0
2006-02-10 14:30:00,5.08,5.09,5.06,5.07,34000.0,4.6519,4.661,4.6335,4.6427,34000.0
2006-02-10 15:00:00,5.07,5.12,5.07,5.11,35600.0,4.6427,4.6885,4.6427,4.6793,35600.0
2006-02-10 15:30:00,5.11,5.17,5.1,5.17,219600.0,4.6793,4.7343,4.6702,4.7343,219600.0
2006-02-13 09:30:00,5.17,5.24,5.13,5.2,101200.0,4.7343,4.7984,4.6976,4.7617,101200.0
2006-02-13 10:00:00,5.2,5.23,5.15,5.15,74400.0,4.7617,4.7892,4.716,4.716,74400.0
2006-02-13 10:30:00,5.15,5.24,5.15,5.17,66400.0,4.716,4.7984,4.716,4.7343,66400.0
2006-02-13 11:00:00,5.17,5.25,5.17,5.18,67200.0,4.7343,4.8075,4.7343,4.7434,67200.0
2006-02-13 11:30:00,5.18,5.18,5.17,5.18,16000.0,4.7434,4.7434,4.7343,4.7434,16000.0
2006-02-13 12:00:00,5.18,5.19,5.18,5.18,17200.0,4.7434,4.7526,4.7434,4.7434,17200.0
2006-02-13 12:30:00,5.18,5.18,5.15,5.15,19200.0,4.7434,4.7434,4.716,4.716,19200.0
2006-02-13 13:00:00,5.15,5.16,5.14,5.15,8800.0,4.716,4.7251,4.7068,4.716,8800.0
2006-02-13 13:30:00,5.15,5.17,5.13,5.16,40400.0,4.716,4.7343,4.6976,4.7251,40400.0
2006-02-13 14:00:00,5.16,5.18,5.16,5.17,16400.0,4.7251,4.7434,4.7251,4.7343,16400.0
2006-02-13 14:30:00,5.17,5.18,5.15,5.16,26000.0,4.7343,4.7434,4.716,4.7251,26000.0
2006-02-13 15:00:00,5.16,5.16,5.15,5.16,28800.0,4.7251,4.7251,4.716,4.7251,28800.0
2006-02-13 15:30:00,5.17,5.18,5.16,5.16,51600.0,4.7343,4.7434,4.7251,4.7251,51600.0
2006-02-14 09:30:00,5.19,5.19,5.1,5.19,114400.0,4.7526,4.7526,4.6702,4.7526,114400.0
2006-02-14 10:00:00,5.19,5.22,5.15,5.2,107200.0,4.7526,4.7801,4.716,4.7617,107200.0
2006-02-14 10:30:00,5.21,5.23,5.18,5.22,41200.0,4.7709,4.7892,4.7434,4.7801,41200.0
2006-02-14 11:00:00,5.23,5.25,5.21,5.24,56400.0,4.7892,4.8075,4.7709,4.7984,56400.0
2006-02-14 11:30:00,5.24,5.25,5.21,5.24,71200.0,4.7984,4.8075,4.7709,4.7984,71200.0
2006-02-14 12:00:00,5.24,5.25,5.21,5.22,76400.0,4.7984,4.8075,4.7709,4.7801,76400.0
2006-02-14 12:30:00,5.22,5.22,5.2,5.21,61200.0,4.7801,4.7801,4.7617,4.7709,61200.0
2006-02-14 13:00:00,5.21,5.23,5.2,5.22,79600.0,4.7709,4.7892,4.7617,4.7801,79600.0
2006-02-14 13:30:00,5.23,5.23,5.21,5.21,47200.0,4.7892,4.7892,4.7709,4.7709,47200.0
2006-02-14 14:00:00,5.21,5.23,5.21,5.23,76400.0,4.7709,4.7892,4.7709,4.7892,76400.0
2006-02-14 14:30:00,5.23,5.25,5.23,5.25,51200.0,4.7892,4.8075,4.7892,4.8075,51200.0
2006-02-14 15:00:00,5.25,5.3,5.24,5.24,220400.0,4.8075,4.8533,4.7984,4.7984,220400.0
2006-02-14 15:30:00,5.23,5.27,5.21,5.23,179200.0,4.7892,4.8258,4.7709,4.7892,179200.0
2006-02-15 09:30:00,5.26,5.27,5.23,5.25,206000.0,4.8167,4.8258,4.7892,4.8075,206000.0
2006-02-15 10:00:00,5.24,5.27,5.24,5.27,76000.0,4.7984,4.8258,4.7984,4.8258,76000.0
2006-02-15 10:30:00,5.28,5.31,5.27,5.28,123200.0,4.835,4.8625,4.8258,4.835,123200.0
2006-02-15 11:00:00,5.28,5.29,5.27,5.27,53200.0,4.835,4.8442,4.8258,4.8258,53200.0
2006-02-15 11:30:00,5.27,5.28,5.26,5.26,40000.0,4.8258,4.835,4.8167,4.8167,40000.0
2006-02-15 12:00:00,5.26,5.26,5.21,5.21,74800.0,4.8167,4.8167,4.7709,4.7709,74800.0
2006-02-15 12:30:00,5.22,5.23,5.21,5.21,29600.0,4.7801,4.7892,4.7709,4.7709,29600.0
2006-02-15 13:00:00,5.21,5.23,5.21,5.22,78000.0,4.7709,4.7892,4.7709,4.7801,78000.0
2006-02-15 13:30:00,5.22,5.25,5.22,5.24,35200.0,4.7801,4.8075,4.7801,4.7984,35200.0
2006-02-15 14:00:00,5.25,5.25,5.22,5.23,74800.0,4.8075,4.8075,4.7801,4.7892,74800.0
2006-02-15 14:30:00,5.24,5.24,5.15,5.21,128800.0,4.7984,4.7984,4.716,4.7709,128800.0
2006-02-15 15:00:00,5.23,5.24,5.16,5.16,144400.0,4.7892,4.7984,4.7251,4.7251,144400.0
2006-02-15 15:30:00,5.18,5.25,5.18,5.23,119200.0,4.7434,4.8075,4.7434,4.7892,119200.0
2006-02-16 09:30:00,5.24,5.28,5.24,5.25,70800.0,4.7984,4.835,4.7984,4.8075,70800.0
2006-02-16 10:00:00,5.25,5.27,5.23,5.26,124000.0,4.8075,4.8258,4.7892,4.8167,124000.0
2006-02-16 10:30:00,5.25,5.27,5.25,5.26,240400.0,4.8075,4.8258,4.8075,4.8167,240400.0
2006-02-16 11:00:00,5.26,5.26,5.26,5.26,52400.0,4.8167,4.8167,4.8167,4.8167,52400.0
2006-02-16 11:30:00,5.26,5.27,5.26,5.27,162400.0,4.8167,4.8258,4.8167,4.8258,162400.0
2006-02-16 12:00:00,5.27,5.28,5.26,5.26,25600.0,4.8258,4.835,4.8167,4.8167,25600.0
2006-02-16 12:30:00,5.26,5.27,5.26,5.27,45200.0,4.8167,4.8258,4.8167,4.8258,45200.0
2006-02-16 13:00:00,5.27,5.28,5.26,5.28,28000.0,4.8258,4.835,4.8167,4.835,28000.0
2006-02-16 13:30:00,5.28,5.29,5.27,5.27,34000.0,4.835,4.8442,4.8258,4.8258,34000.0
2006-02-16 14:00:00,5.28,5.28,5.27,5.28,40800.0,4.835,4.835,4.8258,4.835,40800.0
2006-02-16 14:30:00,5.27,5.28,5.26,5.27,34400.0,4.8258,4.835,4.8167,4.8258,34400.0
2006-02-16 15:00:00,5.27,5.33,5.27,5.33,62000.0,4.8258,4.8808,4.8258,4.8808,62000.0
2006-02-16 15:30:00,5.32,5.36,5.32,5.36,132400.0,4.8716,4.9083,4.8716,4.9083,132400.0
2006-02-17 09:30:00,5.38,5.46,5.36,5.45,156400.0,4.9266,4.9998,4.9083,4.9907,156400.0
2006-02-17 10:00:00,5.45,5.46,5.39,5.42,42400.0,4.9907,4.9998,4.9357,4.9632,42400.0
2006-02-17 10:30:00,5.42,5.43,5.32,5.36,118000.0,4.9632,4.9724,4.8716,4.9083,118000.0
2006-02-17 11:00:00,5.36,5.38,5.35,5.35,16800.0,4.9083,4.9266,4.8991,4.8991,16800.0
2006-02-17 11:30:00,5.35,5.36,5.35,5.35,31600.0,4.8991,4.9083,4.8991,4.8991,31600.0
2006-02-17 12:00:00,5.35,5.36,5.35,5.35,10000.0,4.8991,4.9083,4.8991,4.8991,10000.0
2006-02-17 12:30:00,5.35,5.38,5.35,5.38,34800.0,4.8991,4.9266,4.8991,4.9266,34800.0
2006-02-17 13:00:00,5.38,5.38,5.38,5.38,29200.0,4.9266,4.9266,4.9266,4.9266,29200.0
2006-02-17 13:30:00,5.38,5.4,5.36,5.4,34000.0,4.9266,4.9449,4.9083,4.9449,34000.0
2006-02-17 14:00:00,5.39,5.43,5.39,5.43,35600.0,4.9357,4.9724,4.9357,4.9724,35600.0
2006-02-17 14:30:00,5.42,5.43,5.41,5.42,22400.0,4.9632,4.9724,4.954,4.9632,22400.0
2006-02-17 15:00:00,5.41,5.43,5.39,5.4,43600.0,4.954,4.9724,4.9357,4.9449,43600.0
2006-02-17 15:30:00,5.4,5.43,5.39,5.43,64800.0,4.9449,4.9724,4.9357,4.9724,64800.0
2006-02-21 09:30:00,5.45,5.49,5.45,5.48,45600.0,4.9907,5.0273,4.9907,5.0181,45600.0
2006-02-21 10:00:00,5.48,5.49,5.44,5.44,34800.0,5.0181,5.0273,4.9815,4.9815,34800.0
2006-02-21 10:30:00,5.44,5.46,5.43,5.43,54000.0,4.9815,4.9998,4.9724,4.9724,54000.0
2006-02-21 11:00:00,5.45,5.48,5.43,5.46,48000.0,4.9907,5.0181,4.9724,4.9998,48000.0
2006-02-21 11:30:00,5.46,5.46,5.44,5.44,47600.0,4.9998,4.9998,4.9815,4.9815,47600.0
2006-02-21 12:00:00,5.44,5.44,5.42,5.43,40800.0,4.9815,4.9815,4.9632,4.9724,40800.0
2006-02-21 12:30:00,5.42,5.43,5.41,5.42,38800.0,4.9632,4.9724,4.954,4.9632,38800.0
2006-02-21 13:00:00,5.42,5.42,5.37,5.39,46800.0,4.9632,4.9632,4.9174,4.9357,46800.0
2006-02-21 13:30:00,5.4,5.41,5.39,5.4,104400.0,4.9449,4.954,4.9357,4.9449,104400.0
2006-02-21 14:00:00,5.4,5.42,5.4,5.42,30800.0,4.9449,4.9632,4.9449,4.9632,30800.0
2006-02-21 14:30:00,5.41,5.43,5.41,5.43,30000.0,4.954,4.9724,4.954,4.9724,30000.0
2006-02-21 15:00:00,5.42,5.43,5.41,5.42,28800.0,4.9632,4.9724,4.954,4.9632,28800.0
2006-02-21 15:30:00,5.42,5.43,5.38,5.42,141200.0,4.9632,4.9724,4.9266,4.9632,141200.0
2006-02-22 09:30:00,5.42,5.47,5.35,5.44,53200.0,4.9632,5.009,4.8991,4.9815,53200.0
2006-02-22 10:00:00,5.42,5.5,5.4,5.4,176400.0,4.9632,5.0365,4.9449,4.9449,176400.0
2006-02-22 10:30:00,5.4,5.42,5.35,5.39,190000.0,4.9449,4.9632,4.8991,4.9357,190000.0
2006-02-22 11:00:00,5.39,5.43,5.38,5.43,69600.0,4.9357,4.9724,4.9266,4.9724,69600.0
2006-02-22 11:30:00,5.45,5.45,5.4,5.42,66800.0,4.9907,4.9907,4.9449,4.9632,66800.0
2006-02-22 12:00:00,5.42,5.43,5.41,5.43,54800.0,4.9632,4.9724,4.954,4.9724,54800.0
2006-02-22 12:30:00,5.43,5.43,5.42,5.42,25200.0,4.9724,4.9724,4.9632,4.9632,25200.0
2006-02-22 13:00:00,5.42,5.43,5.41,5.42,20800.0,4.9632,4.9724,4.954,4.9632,20800.0
2006-02-22 13:30:00,5.42,5.42,5.4,5.42,28800.0,4.9632,4.9632,4.9449,4.9632,28800.0
2006-02-22 14:00:00,5.42,5.43,5.41,5.42,38800.0,4.9632,4.9724,4.954,4.9632,38800.0
2006-02-22 14:30:00,5.42,5.42,5.41,5.41,204400.0,4.9632,4.9632,4.954,4.954,204400.0
2006-02-22 15:00:00,5.41,5.43,5.4,5.41,59200.0,4.954,4.9724,4.9449,4.954,59200.0
2006-02-22 15:30:00,5.41,5.46,5.41,5.46,78800.0,4.954,4.9998,4.954,4.9998,78800.0
2006-02-23 09:30:00,5.42,5.42,5.39,5.4,19600.0,4.9632,4.9632,4.9357,4.9449,19600.0
2006-02-23 10:00:00,5.4,5.4,5.36,5.37,141600.0,4.9449,4.9449,4.9083,4.9174,141600.0
2006-02-23 10:30:00,5.37,5.42,5.35,5.4,122000.0,4.9174,4.9632,4.8991,4.9449,122000.0
2006-02-23 11:00:00,5.4,5.4,5.39,5.4,8800.0,4.9449,4.9449,4.9357,4.9449,8800.0
2006-02-23 11:30:00,5.4,5.41,5.4,5.41,16000.0,4.9449,4.954,4.9449,4.954,16000.0
2006-02-23 12:00:00,5.41,5.44,5.41,5.43,101600.0,4.954,4.9815,4.954,4.9724,101600.0
2006-02-23 12:30:00,5.43,5.45,5.43,5.45,12400.0,4.9724,4.9907,4.9724,4.9907,12400.0
2006-02-23 13:00:00,5.45,5.48,5.43,5.45,28000.0,4.9907,5.0181,4.9724,4.9907,28000.0
2006-02-23 13:30:00,5.45,5.45,5.44,5.45,3200.0,4.9907,4.9907,4.9815,4.9907,3200.0
2006-02-23 14:00:00,5.45,5.45,5.44,5.44,17200.0,4.9907,4.9907,4.9815,4.9815,17200.0
2006-02-23 14:30:00,5.45,5.47,5.44,5.46,44000.0,4.9907,5.009,4.9815,4.9998,44000.0
2006-02-23 15:00:00,5.46,5.48,5.45,5.46,19600.0,4.9998,5.0181,4.9907,4.9998,19600.0
2006-02-23 15:30:00,5.47,5.47,5.42,5.44,72800.0,5.009,5.009,4.9632,4.9815,72800.0
2006-02-24 09:30:00,5.45,5.45,5.34,5.36,26000.0,4.9907,4.9907,4.8899,4.9083,26000.0
2006-02-24 10:00:00,5.37,5.41,5.37,5.39,12800.0,4.9174,4.954,4.9174,4.9357,12800.0
2006-02-24 10:30:00,5.39,5.42,5.37,5.42,65600.0,4.9357,4.9632,4.9174,4.9632,65600.0
2006-02-24 11:00:00,5.42,5.44,5.42,5.43,15600.0,4.9632,4.9815,4.9632,4.9724,15600.0
2006-02-24 11:30:00,5.43,5.44,5.41,5.43,42400.0,4.9724,4.9815,4.954,4.9724,42400.0
2006-02-24 12:00:00,5.44,5.44,5.42,5.42,30800.0,4.9815,4.9815,4.9632,4.9632,30800.0
2006-02-24 12:30:00,5.43,5.44,5.41,5.43,433600.0,4.9724,4.9815,4.954,4.9724,433600.0
2006-02-24 13:00:00,5.43,5.43,5.4,5.42,137200.0,4.9724,4.9724,4.9449,4.9632,137200.0
2006-02-24 13:30:00,5.43,5.45,5.43,5.44,7600.0,4.9724,4.9907,4.9724,4.9815,7600.0
2006-02-24 14:00:00,5.44,5.46,5.43,5.44,18800.0,4.9815,4.9998,4.9724,4.9815,18800.0
2006-02-24 14:30:00,5.44,5.46,5.44,5.44,16800.0,4.9815,4.9998,4.9815,4.9815,16800.0
2006-02-24 15:00:00,5.45,5.46,5.43,5.46,34000.0,4.9907,4.9998,4.9724,4.9998,34000.0
2006-02-24 15:30:00,5.46,5.46,5.44,5.46,50400.0,4.9998,4.9998,4.9815,4.9998,50400.0
2006-02-27 09:30:00,5.49,5.55,5.37,5.51,127200.0,5.0273,5.0822,4.9174,5.0456,127200.0
2006-02-27 10:00:00,5.52,5.53,5.47,5.49,67200.0,5.0548,5.0639,5.009,5.0273,67200.0
2006-02-27 10:30:00,5.5,5.54,5.49,5.53,65600.0,5.0365,5.0731,5.0273,5.0639,65600.0
2006-02-27 11:00:00,5.53,5.55,5.53,5.55,54400.0,5.0639,5.0822,5.0639,5.0822,54400.0
2006-02-27 11:30:00,5.55,5.56,5.54,5.56,58400.0,5.0822,5.0914,5.0731,5.0914,58400.0
2006-02-27 12:00:00,5.56,5.56,5.55,5.55,32800.0,5.0914,5.0914,5.0822,5.0822,32800.0
2006-02-27 12:30:00,5.56,5.58,5.55,5.57,55600.0,5.0914,5.1097,5.0822,5.1006,55600.0
2006-02-27 13:00:00,5.55,5.56,5.55,5.55,52000.0,5.0822,5.0914,5.0822,5.0822,52000.0
2006-02-27 13:30:00,5.56,5.57,5.55,5.56,45600.0,5.0914,5.1006,5.0822,5.0914,45600.0
2006-02-27 14:00:00,5.56,5.6,5.56,5.58,109600.0,5.0914,5.128,5.0914,5.1097,109600.0
2006-02-27 14:30:00,5.58,5.59,5.56,5.58,57600.0,5.1097,5.1189,5.0914,5.1097,57600.0
2006-02-27 15:00:00,5.59,5.59,5.55,5.55,126000.0,5.1189,5.1189,5.0822,5.0822,126000.0
2006-02-27 15:30:00,5.56,5.56,5.53,5.55,98000.0,5.0914,5.0914,5.0639,5.0822,98000.0
2006-02-28 09:30:00,5.58,5.58,5.54,5.56,34400.0,5.1097,5.1097,5.0731,5.0914,34400.0
2006-02-28 10:00:00,5.55,5.56,5.53,5.53,51200.0,5.0822,5.0914,5.0639,5.0639,51200.0
2006-02-28 10:30:00,5.53,5.55,5.53,5.53,40000.0,5.0639,5.0822,5.0639,5.0639,40000.0
2006-02-28 11:00:00,5.53,5.53,5.51,5.53,59200.0,5.0639,5.0639,5.0456,5.0639,59200.0
2006-02-28 11:30:00,5.51,5.53,5.51,5.51,14000.0,5.0456,5.0639,5.0456,5.0456,14000.0
2006-02-28 12:00:00,5.51,5.52,5.51,5.51,30800.0,5.0456,5.0548,5.0456,5.0456,30800.0
2006-02-28 12:30:00,5.51,5.51,5.5,5.5,35600.0,5.0456,5.0456,5.0365,5.0365,35600.0
2006-02-28 13:00:00,5.5,5.51,5.5,5.51,33600.0,5.0365,5.0456,5.0365,5.0456,33600.0
2006-02-28 13:30:00,5.51,5.52,5.5,5.51,54400.0,5.0456,5.0548,5.0365,5.0456,54400.0
2006-02-28 14:00:00,5.49,5.5,5.49,5.5,30400.0,5.0273,5.0365,5.0273,5.0365,30400.0
2006-02-28 14:30:00,5.49,5.52,5.49,5.51,127600.0,5.0273,5.0548,5.0273,5.0456,127600.0
2006-02-28 15:00:00,5.52,5.52,5.5,5.51,109600.0,5.0548,5.0548,5.0365,5.0456,109600.0
2006-02-28 15:30:00,5.52,5.55,5.5,5.55,200400.0,5.0548,5.0822,5.0365,5.0822,200400.0
2006-03-01 09:30:00,5.55,5.55,5.41,5.49,457200.0,5.0822,5.0822,4.954,5.0273,457200.0
2006-03-01 10:00:00,5.5,5.51,5.45,5.45,106400.0,5.0365,5.0456,4.9907,4.9907,106400.0
2006-03-01 10:30:00,5.44,5.44,5.38,5.41,106400.0,4.9815,4.9815,4.9266,4.954,106400.0
2006-03-01 11:00:00,5.41,5.41,5.3,5.33,128800.0,4.954,4.954,4.8533,4.8808,128800.0
2006-03-01 11:30:00,5.33,5.37,5.33,5.35,136800.0,4.8808,4.9174,4.8808,4.8991,136800.0
2006-03-01 12:00:00,5.35,5.37,5.33,5.33,44000.0,4.8991,4.9174,4.8808,4.8808,44000.0
2006-03-01 12:30:00,5.33,5.34,5.32,5.33,268800.0,4.8808,4.8899,4.8716,4.8808,268800.0
2006-03-01 13:00:00,5.34,5.36,5.3,5.31,54800.0,4.8899,4.9083,4.8533,4.8625,54800.0
2006-03-01 13:30:00,5.32,5.33,5.32,5.33,29200.0,4.8716,4.8808,4.8716,4.8808,29200.0
2006-03-01 14:00:00,5.34,5.37,5.29,5.34,61200.0,4.8899,4.9174,4.8442,4.8899,61200.0
2006-03-01 14:30:00,5.34,5.41,5.34,5.41,33600.0,4.8899,4.954,4.8899,4.954,33600.0
2006-03-01 15:00:00,5.41,5.46,5.4,5.44,54000.0,4.954,4.9998,4.9449,4.9815,54000.0
2006-03-01 15:30:00,5.44,5.5,5.42,5.44,208400.0,4.9815,5.0365,4.9632,4.9815,208400.0
2006-03-02 09:30:00,5.75,5.75,5.46,5.57,442400.0,5.2654,5.2654,4.9998,5.1006,442400.0
2006-03-02 10:00:00,5.57,5.62,5.57,5.61,151600.0,5.1006,5.1463,5.1006,5.1372,151600.0
2006-03-02 10:30:00,5.62,5.7,5.61,5.67,176400.0,5.1463,5.2196,5.1372,5.1921,176400.0
2006-03-02 11:00:00,5.66,5.75,5.66,5.74,239200.0,5.183,5.2654,5.183,5.2562,239200.0
2006-03-02 11:30:00,5.74,5.74,5.62,5.7,116000.0,5.2562,5.2562,5.1463,5.2196,116000.0
2006-03-02 12:00:00,5.7,5.73,5.7,5.71,97600.0,5.2196,5.2471,5.2196,5.2288,97600.0
2006-03-02 12:30:00,5.72,5.73,5.71,5.72,126800.0,5.2379,5.2471,5.2288,5.2379,126800.0
2006-03-02 13:00:00,5.72,5.73,5.71,5.71,75600.0,5.2379,5.2471,5.2288,5.2288,75600.0
2006-03-02 13:30:00,5.71,5.72,5.68,5.69,116000.0,5.2288,5.2379,5.2013,5.2104,116000.0
2006-03-02 14:00:00,5.68,5.68,5.57,5.61,140000.0,5.2013,5.2013,5.1006,5.1372,140000.0
2006-03-02 14:30:00,5.61,5.63,5.6,5.62,96800.0,5.1372,5.1555,5.128,5.1463,96800.0
2006-03-02 15:00:00,5.62,5.66,5.62,5.66,80800.0,5.1463,5.183,5.1463,5.183,80800.0
2006-03-02 15:30:00,5.65,5.66,5.56,5.63,368800.0,5.1738,5.183,5.0914,5.1555,368800.0
2006-03-03 09:30:00,5.3,5.36,4.66,5.06,992000.0,4.8533,4.9083,4.2673,4.6335,992000.0
2006-03-03 10:00:00,5.06,5.26,5.05,5.24,433600.0,4.6335,4.8167,4.6244,4.7984,433600.0
2006-03-03 10:30:00,5.26,5.28,5.14,5.16,476800.0,4.8167,4.835,4.7068,4.7251,476800.0
2006-03-03 11:00:00,5.15,5.23,5.15,5.17,353200.0,4.716,4.7892,4.716,4.7343,353200.0
2006-03-03 11:30:00,5.17,5.17,4.97,5.01,458800.0,4.7343,4.7343,4.5511,4.5878,458800.0
2006-03-03 12:00:00,5.03,5.08,4.99,5.01,242000.0,4.6061,4.6519,4.5694,4.5878,242000.0
2006-03-03 12:30:00,5.01,5.05,5.0,5.01,229600.0,4.5878,4.6244,4.5786,4.5878,229600.0
2006-03-03 13:00:00,5.01,5.04,5.0,5.04,756400.0,4.5878,4.6152,4.5786,4.6152,756400.0
2006-03-03 13:30:00,5.04,5.05,5.03,5.03,162400.0,4.6152,4.6244,4.6061,4.6061,162400.0
2006-03-03 14:00:00,5.03,5.12,5.03,5.05,356000.0,4.6061,4.6885,4.6061,4.6244,356000.0
2006-03-03 14:30:00,5.05,5.08,5.05,5.07,128400.0,4.6244,4.6519,4.6244,4.6427,128400.0
2006-03-03 15:00:00,5.06,5.07,5.03,5.04,275200.0,4.6335,4.6427,4.6061,4.6152,275200.0
2006-03-03 15:30:00,5.04,5.08,4.95,5.04,717200.0,4.6152,4.6519,4.5328,4.6152,717200.0
2006-03-06 09:30:00,5.06,5.08,5.03,5.05,123200.0,4.6335,4.6519,4.6061,4.6244,123200.0
2006-03-06 10:00:00,5.05,5.11,5.05,5.1,75200.0,4.6244,4.6793,4.6244,4.6702,75200.0
2006-03-06 10:30:00,5.1,5.13,5.09,5.13,147200.0,4.6702,4.6976,4.661,4.6976,147200.0
2006-03-06 11:00:00,5.13,5.2,5.13,5.18,203200.0,4.6976,4.7617,4.6976,4.7434,203200.0
2006-03-06 11:30:00,5.18,5.25,5.18,5.2,194800.0,4.7434,4.8075,4.7434,4.7617,194800.0
2006-03-06 12:00:00,5.2,5.24,5.16,5.24,194000.0,4.7617,4.7984,4.7251,4.7984,194000.0
2006-03-06 12:30:00,5.24,5.25,5.22,5.22,122000.0,4.7984,4.8075,4.7801,4.7801,122000.0
2006-03-06 13:00:00,5.22,5.23,5.21,5.21,105200.0,4.7801,4.7892,4.7709,4.7709,105200.0
2006-03-06 13:30:00,5.22,5.22,5.18,5.19,205600.0,4.7801,4.7801,4.7434,4.7526,205600.0
2006-03-06 14:00:00,5.18,5.19,5.16,5.19,91600.0,4.7434,4.7526,4.7251,4.7526,91600.0
2006-03-06 14:30:00,5.19,5.21,5.18,5.19,140800.0,4.7526,4.7709,4.7434,4.7526,140800.0
2006-03-06 15:00:00,5.19,5.22,5.18,5.2,133600.0,4.7526,4.7801,4.7434,4.7617,133600.0
2006-03-06 15:30:00,5.2,5.24,5.2,5.24,243600.0,4.7617,4.7984,4.7617,4.7984,243600.0
2006-03-07 09:30:00,5.25,5.33,5.14,5.17,193200.0,4.8075,4.8808,4.7068,4.7343,193200.0
2006-03-07 10:00:00,5.17,5.27,5.17,5.24,176000.0,4.7343,4.8258,4.7343,4.7984,176000.0
2006-03-07 10:30:00,5.24,5.28,5.23,5.27,118000.0,4.7984,4.835,4.7892,4.8258,118000.0
2006-03-07 11:00:00,5.27,5.29,5.26,5.26,74400.0,4.8258,4.8442,4.8167,4.8167,74400.0
2006-03-07 11:30:00,5.26,5.28,5.26,5.28,44800.0,4.8167,4.835,4.8167,4.835,44800.0
2006-03-07 12:00:00,5.28,5.29,5.27,5.28,52400.0,4.835,4.8442,4.8258,4.835,52400.0
2006-03-07 12:30:00,5.28,5.29,5.27,5.28,64800.0,4.835,4.8442,4.8258,4.835,64800.0
2006-03-07 13:00:00,5.28,5.31,5.28,5.29,100400.0,4.835,4.8625,4.835,4.8442,100400.0
2006-03-07 13:30:00,5.28,5.3,5.26,5.26,49600.0,4.835,4.8533,4.8167,4.8167,49600.0
2006-03-07 14:00:00,5.26,5.28,5.24,5.25,51600.0,4.8167,4.835,4.7984,4.8075,51600.0
2006-03-07 14:30:00,5.25,5.28,5.25,5.28,51600.0,4.8075,4.835,4.8075,4.835,51600.0
2006-03-07 15:00:00,5.27,5.3,5.27,5.28,42000.0,4.8258,4.8533,4.8258,4.835,42000.0
2006-03-07 15:30:00,5.28,5.31,5.28,5.28,97600.0,4.835,4.8625,4.835,4.835,97600.0
2006-03-08 09:30:00,5.25,5.25,5.13,5.19,137200.0,4.8075,4.8075,4.6976,4.7526,137200.0
2006-03-08 10:00:00,5.19,5.25,5.19,5.2,81200.0,4.7526,4.8075,4.7526,4.7617,81200.0
2006-03-08 10:30:00,5.19,5.26,5.19,5.24,84400.0,4.7526,4.8167,4.7526,4.7984,84400.0
2006-03-08 11:00:00,5.25,5.28,5.23,5.25,74400.0,4.8075,4.835,4.7892,4.8075,74400.0
2006-03-08 11:30:00,5.25,5.26,5.24,5.25,70800.0,4.8075,4.8167,4.7984,4.8075,70800.0
2006-03-08 12:00:00,5.26,5.27,5.25,5.25,38800.0,4.8167,4.8258,4.8075,4.8075,38800.0
2006-03-08 12:30:00,5.25,5.32,5.25,5.29,69600.0,4.8075,4.8716,4.8075,4.8442,69600.0
2006-03-08 13:00:00,5.28,5.3,5.27,5.28,31600.0,4.835,4.8533,4.8258,4.835,31600.0
2006-03-08 13:30:00,5.28,5.3,5.26,5.27,36400.0,4.835,4.8533,4.8167,4.8258,36400.0
2006-03-08 14:00:00,5.26,5.29,5.26,5.28,26400.0,4.8167,4.8442,4.8167,4.835,26400.0
2006-03-08 14:30:00,5.28,5.32,5.27,5.29,52800.0,4.835,4.8716,4.8258,4.8442,52800.0
2006-03-08 15:00:00,5.29,5.3,5.27,5.27,63600.0,4.8442,4.8533,4.8258,4.8258,63600.0
2006-03-08 15:30:00,5.27,5.28,5.26,5.27,115600.0,4.8258,4.835,4.8167,4.8258,115600.0
2006-03-09 09:30:00,5.26,5.33,5.21,5.3,129200.0,4.8167,4.8808,4.7709,4.8533,129200.0
2006-03-09 10:00:00,5.3,5.3,5.26,5.27,33600.0,4.8533,4.8533,4.8167,4.8258,33600.0
2006-03-09 10:30:00,5.27,5.29,5.25,5.26,73200.0,4.8258,4.8442,4.8075,4.8167,73200.0
2006-03-09 11:00:00,5.27,5.28,5.25,5.28,49200.0,4.8258,4.835,4.8075,4.835,49200.0
2006-03-09 11:30:00,5.27,5.29,5.26,5.27,38000.0,4.8258,4.8442,4.8167,4.8258,38000.0
2006-03-09 12:00:00,5.28,5.28,5.26,5.27,54800.0,4.835,4.835,4.8167,4.8258,54800.0
2006-03-09 12:30:00,5.27,5.27,5.26,5.27,41600.0,4.8258,4.8258,4.8167,4.8258,41600.0
2006-03-09 13:00:00,5.27,5.28,5.24,5.28,42400.0,4.8258,4.835,4.7984,4.835,42400.0
2006-03-09 13:30:00,5.27,5.28,5.24,5.25,18400.0,4.8258,4.835,4.7984,4.8075,18400.0
2006-03-09 14:00:00,5.25,5.29,5.25,5.27,51200.0,4.8075,4.8442,4.8075,4.8258,51200.0
2006-03-09 14:30:00,5.27,5.29,5.27,5.28,63200.0,4.8258,4.8442,4.8258,4.835,63200.0
2006-03-09 15:00:00,5.28,5.33,5.27,5.31,70800.0,4.835,4.8808,4.8258,4.8625,70800.0
2006-03-09 15:30:00,5.31,5.31,5.28,5.28,164800.0,4.8625,4.8625,4.835,4.835,164800.0
2006-03-10 09:30:00,5.24,5.3,5.16,5.28,56800.0,4.7984,4.8533,4.7251,4.835,56800.0
2006-03-10 10:00:00,5.25,5.29,5.25,5.26,58400.0,4.8075,4.8442,4.8075,4.8167,58400.0
2006-03-10 10:30:00,5.26,5.34,5.25,5.29,68800.0,4.8167,4.8899,4.8075,4.8442,68800.0
2006-03-10 11:00:00,5.29,5.29,5.25,5.27,31200.0,4.8442,4.8442,4.8075,4.8258,31200.0
2006-03-10 11:30:00,5.28,5.28,5.26,5.27,24400.0,4.835,4.835,4.8167,4.8258,24400.0
2006-03-10 12:00:00,5.27,5.28,5.27,5.28,24800.0,4.8258,4.835,4.8258,4.835,24800.0
2006-03-10 12:30:00,5.28,5.29,5.27,5.27,48400.0,4.835,4.8442,4.8258,4.8258,48400.0
2006-03-10 13:00:00,5.28,5.3,5.28,5.29,56800.0,4.835,4.8533,4.835,4.8442,56800.0
2006-03-10 13:30:00,5.29,5.33,5.28,5.29,70800.0,4.8442,4.8808,4.835,4.8442,70800.0
2006-03-10 14:00:00,5.29,5.3,5.28,5.29,70400.0,4.8442,4.8533,4.835,4.8442,70400.0
2006-03-10 14:30:00,5.29,5.3,5.28,5.29,76000.0,4.8442,4.8533,4.835,4.8442,76000.0
2006-03-10 15:00:00,5.29,5.3,5.29,5.3,33200.0,4.8442,4.8533,4.8442,4.8533,33200.0
2006-03-10 15:30:00,5.3,5.35,5.3,5.35,60000.0,4.8533,4.8991,4.8533,4.8991,60000.0
2006-03-13 09:30:00,5.38,5.49,5.32,5.46,216000.0,4.9266,5.0273,4.8716,4.9998,216000.0
2006-03-13 10:00:00,5.44,5.48,5.4,5.45,164800.0,4.9815,5.0181,4.9449,4.9907,164800.0
2006-03-13 10:30:00,5.44,5.47,5.41,5.41,108000.0,4.9815,5.009,4.954,4.954,108000.0
2006-03-13 11:00:00,5.42,5.44,5.4,5.43,62400.0,4.9632,4.9815,4.9449,4.9724,62400.0
2006-03-13 11:30:00,5.43,5.44,5.4,5.4,200400.0,4.9724,4.9815,4.9449,4.9449,200400.0
2006-03-13 12:00:00,5.4,5.4,5.36,5.39,60000.0,4.9449,4.9449,4.9083,4.9357,60000.0
2006-03-13 12:30:00,5.4,5.4,5.37,5.4,33200.0,4.9449,4.9449,4.9174,4.9449,33200.0
2006-03-13 13:00:00,5.4,5.42,5.36,5.4,80400.0,4.9449,4.9632,4.9083,4.9449,80400.0
2006-03-13 13:30:00,5.4,5.41,5.38,5.4,45200.0,4.9449,4.954,4.9266,4.9449,45200.0
2006-03-13 14:00:00,5.4,5.4,5.37,5.39,63200.0,4.9449,4.9449,4.9174,4.9357,63200.0
2006-03-13 14:30:00,5.39,5.39,5.35,5.37,96000.0,4.9357,4.9357,4.8991,4.9174,96000.0
2006-03-13 15:00:00,5.37,5.38,5.35,5.35,74000.0,4.9174,4.9266,4.8991,4.8991,74000.0
2006-03-13 15:30:00,5.36,5.39,5.35,5.39,113200.0,4.9083,4.9357,4.8991,4.9357,113200.0
2006-03-14 09:30:00,5.39,5.49,5.39,5.42,169200.0,4.9357,5.0273,4.9357,4.9632,169200.0
2006-03-14 10:00:00,5.43,5.47,5.42,5.42,78000.0,4.9724,5.009,4.9632,4.9632,78000.0
2006-03-14 10:30:00,5.43,5.45,5.4,5.43,86400.0,4.9724,4.9907,4.9449,4.9724,86400.0
2006-03-14 11:00:00,5.43,5.46,5.43,5.44,65200.0,4.9724,4.9998,4.9724,4.9815,65200.0
2006-03-14 11:30:00,5.46,5.49,5.46,5.48,65200.0,4.9998,5.0273,4.9998,5.0181,65200.0
2006-03-14 12:00:00,5.48,5.49,5.47,5.48,47600.0,5.0181,5.0273,5.009,5.0181,47600.0
2006-03-14 12:30:00,5.48,5.49,5.48,5.48,31200.0,5.0181,5.0273,5.0181,5.0181,31200.0
2006-03-14 13:00:00,5.48,5.52,5.47,5.51,128400.0,5.0181,5.0548,5.009,5.0456,128400.0
2006-03-14 13:30:00,5.51,5.55,5.5,5.55,95200.0,5.0456,5.0822,5.0365,5.0822,95200.0
2006-03-14 14:00:00,5.55,5.57,5.53,5.55,140000.0,5.0822,5.1006,5.0639,5.0822,140000.0
2006-03-14 14:30:00,5.55,5.55,5.53,5.55,62000.0,5.0822,5.0822,5.0639,5.0822,62000.0
2006-03-14 15:00:00,5.55,5.55,5.52,5.53,95200.0,5.0822,5.0822,5.0548,5.0639,95200.0
2006-03-14 15:30:00,5.53,5.54,5.51,5.54,112800.0,5.0639,5.0731,5.0456,5.0731,112800.0
2006-03-15 09:30:00,5.56,5.56,5.45,5.47,134000.0,5.0914,5.0914,4.9907,5.009,134000.0
2006-03-15 10:00:00,5.47,5.5,5.46,5.49,61600.0,5.009,5.0365,4.9998,5.0273,61600.0
2006-03-15 10:30:00,5.49,5.5,5.47,5.47,42400.0,5.0273,5.0365,5.009,5.009,42400.0
2006-03-15 11:00:00,5.47,5.48,5.47,5.47,28400.0,5.009,5.0181,5.009,5.009,28400.0
2006-03-15 11:30:00,5.47,5.48,5.46,5.46,54000.0,5.009,5.0181,4.9998,4.9998,54000.0
2006-03-15 12:00:00,5.46,5.48,5.45,5.46,192000.0,4.9998,5.0181,4.9907,4.9998,192000.0
2006-03-15 12:30:00,5.47,5.5,5.46,5.5,62800.0,5.009,5.0365,4.9998,5.0365,62800.0
2006-03-15 13:00:00,5.5,5.5,5.49,5.49,122400.0,5.0365,5.0365,5.0273,5.0273,122400.0
2006-03-15 13:30:00,5.49,5.52,5.49,5.5,43600.0,5.0273,5.0548,5.0273,5.0365,43600.0
2006-03-15 14:00:00,5.5,5.52,5.49,5.5,169600.0,5.0365,5.0548,5.0273,5.0365,169600.0
2006-03-15 14:30:00,5.5,5.52,5.49,5.52,92000.0,5.0365,5.0548,5.0273,5.0548,92000.0
2006-03-15 15:00:00,5.52,5.52,5.45,5.48,143600.0,5.0548,5.0548,4.9907,5.0181,143600.0
2006-03-15 15:30:00,5.48,5.49,5.45,5.47,328000.0,5.0181,5.0273,4.9907,5.009,328000.0
2006-03-16 09:30:00,5.54,5.54,5.46,5.47,123600.0,5.0731,5.0731,4.9998,5.009,123600.0
2006-03-16 10:00:00,5.48,5.49,5.47,5.47,52800.0,5.0181,5.0273,5.009,5.009,52800.0
2006-03-16 10:30:00,5.48,5.5,5.46,5.5,64000.0,5.0181,5.0365,4.9998,5.0365,64000.0
2006-03-16 11:00:00,5.5,5.51,5.49,5.49,27200.0,5.0365,5.0456,5.0273,5.0273,27200.0
2006-03-16 11:30:00,5.49,5.5,5.46,5.49,39600.0,5.0273,5.0365,4.9998,5.0273,39600.0
2006-03-16 12:00:00,5.5,5.5,5.49,5.5,24800.0,5.0365,5.0365,5.0273,5.0365,24800.0
2006-03-16 12:30:00,5.5,5.5,5.47,5.47,62000.0,5.0365,5.0365,5.009,5.009,62000.0
2006-03-16 13:00:00,5.46,5.47,5.43,5.47,34800.0,4.9998,5.009,4.9724,5.009,34800.0
2006-03-16 13:30:00,5.46,5.47,5.44,5.44,38800.0,4.9998,5.009,4.9815,4.9815,38800.0
2006-03-16 14:00:00,5.44,5.47,5.44,5.47,14400.0,4.9815,5.009,4.9815,5.009,14400.0
2006-03-16 14:30:00,5.47,5.48,5.46,5.46,21200.0,5.009,5.0181,4.9998,4.9998,21200.0
2006-03-16 15:00:00,5.46,5.48,5.46,5.47,30400.0,4.9998,5.0181,4.9998,5.009,30400.0
2006-03-16 15:30:00,5.48,5.48,5.41,5.43,127600.0,5.0181,5.0181,4.954,4.9724,127600.0
2006-03-17 09:30:00,5.47,5.47,5.41,5.43,1112400.0,5.009,5.009,4.954,4.9724,1112400.0
2006-03-17 10:00:00,5.42,5.43,5.41,5.42,30800.0,4.9632,4.9724,4.954,4.9632,30800.0
2006-03-17 10:30:00,5.41,5.42,5.36,5.36,39200.0,4.954,4.9632,4.9083,4.9083,39200.0
2006-03-17 11:00:00,5.37,5.37,5.35,5.36,25600.0,4.9174,4.9174,4.8991,4.9083,25600.0
2006-03-17 11:30:00,5.36,5.38,5.35,5.35,26000.0,4.9083,4.9266,4.8991,4.8991,26000.0
2006-03-17 12:00:00,5.36,5.39,5.36,5.39,31200.0,4.9083,4.9357,4.9083,4.9357,31200.0
2006-03-17 12:30:00,5.39,5.39,5.37,5.37,39200.0,4.9357,4.9357,4.9174,4.9174,39200.0
2006-03-17 13:00:00,5.37,5.37,5.33,5.34,47200.0,4.9174,4.9174,4.8808,4.8899,47200.0
2006-03-17 13:30:00,5.33,5.35,5.33,5.34,41200.0,4.8808,4.8991,4.8808,4.8899,41200.0
2006-03-17 14:00:00,5.34,5.34,5.14,5.3,302800.0,4.8899,4.8899,4.7068,4.8533,302800.0
2006-03-17 14:30:00,5.3,5.38,5.3,5.35,199200.0,4.8533,4.9266,4.8533,4.8991,199200.0
2006-03-17 15:00:00,5.35,5.35,5.34,5.35,82800.0,4.8991,4.8991,4.8899,4.8991,82800.0
2006-03-17 15:30:00,5.35,5.35,5.31,5.32,112000.0,4.8991,4.8991,4.8625,4.8716,112000.0
2006-03-20 09:30:00,5.27,5.31,5.27,5.3,251600.0,4.8258,4.8625,4.8258,4.8533,251600.0
2006-03-20 10:00:00,5.3,5.32,5.3,5.3,38400.0,4.8533,4.8716,4.8533,4.8533,38400.0
2006-03-20 10:30:00,5.3,5.31,5.28,5.29,32400.0,4.8533,4.8625,4.835,4.8442,32400.0
2006-03-20 11:00:00,5.3,5.3,5.27,5.28,26400.0,4.8533,4.8533,4.8258,4.835,26400.0
2006-03-20 11:30:00,5.29,5.32,5.29,5.31,17600.0,4.8442,4.8716,4.8442,4.8625,17600.0
2006-03-20 12:00:00,5.32,5.33,5.31,5.32,21600.0,4.8716,4.8808,4.8625,4.8716,21600.0
2006-03-20 12:30:00,5.32,5.32,5.3,5.31,22000.0,4.8716,4.8716,4.8533,4.8625,22000.0
2006-03-20 13:00:00,5.31,5.32,5.3,5.3,45600.0,4.8625,4.8716,4.8533,4.8533,45600.0
2006-03-20 13:30:00,5.3,5.3,5.29,5.29,35600.0,4.8533,4.8533,4.8442,4.8442,35600.0
2006-03-20 14:00:00,5.29,5.29,5.26,5.28,95600.0,4.8442,4.8442,4.8167,4.835,95600.0
2006-03-20 14:30:00,5.28,5.29,5.27,5.29,24800.0,4.835,4.8442,4.8258,4.8442,24800.0
2006-03-20 15:00:00,5.29,5.31,5.29,5.3,26400.0,4.8442,4.8625,4.8442,4.8533,26400.0
2006-03-20 15:30:00,5.3,5.33,5.29,5.33,110000.0,4.8533,4.8808,4.8442,4.8808,110000.0
2006-03-21 09:30:00,5.34,5.34,5.22,5.25,253200.0,4.8899,4.8899,4.7801,4.8075,253200.0
2006-03-21 10:00:00,5.25,5.27,5.24,5.25,112000.0,4.8075,4.8258,4.7984,4.8075,112000.0
2006-03-21 10:30:00,5.24,5.25,5.17,5.17,158000.0,4.7984,4.8075,4.7343,4.7343,158000.0
2006-03-21 11:00:00,5.19,5.24,5.19,5.21,49600.0,4.7526,4.7984,4.7526,4.7709,49600.0
2006-03-21 11:30:00,5.22,5.25,5.22,5.24,164400.0,4.7801,4.8075,4.7801,4.7984,164400.0
2006-03-21 12:00:00,5.24,5.25,5.23,5.25,215200.0,4.7984,4.8075,4.7892,4.8075,215200.0
2006-03-21 12:30:00,5.24,5.25,5.24,5.24,50400.0,4.7984,4.8075,4.7984,4.7984,50400.0
2006-03-21 13:00:00,5.24,5.24,5.21,5.21,162400.0,4.7984,4.7984,4.7709,4.7709,162400.0
2006-03-21 13:30:00,5.21,5.22,5.19,5.19,54400.0,4.7709,4.7801,4.7526,4.7526,54400.0
2006-03-21 14:00:00,5.19,5.21,5.13,5.15,74800.0,4.7526,4.7709,4.6976,4.716,74800.0
2006-03-21 14:30:00,5.15,5.18,5.15,5.17,41600.0,4.716,4.7434,4.716,4.7343,41600.0
2006-03-21 15:00:00,5.16,5.17,5.12,5.14,142000.0,4.7251,4.7343,4.6885,4.7068,142000.0
2006-03-21 15:30:00,5.14,5.19,5.14,5.18,379200.0,4.7068,4.7526,4.7068,4.7434,379200.0
2006-03-22 09:30:00,5.14,5.19,5.12,5.15,86000.0,4.7068,4.7526,4.6885,4.716,86000.0
2006-03-22 10:00:00,5.16,5.17,5.11,5.15,81200.0,4.7251,4.7343,4.6793,4.716,81200.0
2006-03-22 10:30:00,5.15,5.16,5.06,5.07,92400.0,4.716,4.7251,4.6335,4.6427,92400.0
2006-03-22 11:00:00,5.07,5.07,5.03,5.06,104400.0,4.6427,4.6427,4.6061,4.6335,104400.0
2006-03-22 11:30:00,5.06,5.12,5.06,5.1,53200.0,4.6335,4.6885,4.6335,4.6702,53200.0
2006-03-22 12:00:00,5.1,5.1,5.08,5.09,135600.0,4.6702,4.6702,4.6519,4.661,135600.0
2006-03-22 12:30:00,5.09,5.1,5.08,5.08,34400.0,4.661,4.6702,4.6519,4.6519,34400.0
2006-03-22 13:00:00,5.08,5.11,5.08,5.09,52800.0,4.6519,4.6793,4.6519,4.661,52800.0
2006-03-22 13:30:00,5.1,5.11,5.1,5.11,92000.0,4.6702,4.6793,4.6702,4.6793,92000.0
2006-03-22 14:00:00,5.1,5.1,5.09,5.1,22800.0,4.6702,4.6702,4.661,4.6702,22800.0
2006-03-22 14:30:00,5.09,5.09,5.08,5.08,22800.0,4.661,4.661,4.6519,4.6519,22800.0
2006-03-22 15:00:00,5.08,5.09,5.03,5.08,120400.0,4.6519,4.661,4.6061,4.6519,120400.0
2006-03-22 15:30:00,5.08,5.11,5.06,5.06,198000.0,4.6519,4.6793,4.6335,4.6335,198000.0
2006-03-23 09:30:00,5.07,5.1,5.05,5.08,99600.0,4.6427,4.6702,4.6244,4.6519,99600.0
2006-03-23 10:00:00,5.07,5.07,5.05,5.06,51600.0,4.6427,4.6427,4.6244,4.6335,51600.0
2006-03-23 10:30:00,5.06,5.07,5.03,5.06,108400.0,4.6335,4.6427,4.6061,4.6335,108400.0
2006-03-23 11:00:00,5.06,5.08,5.05,5.07,108400.0,4.6335,4.6519,4.6244,4.6427,108400.0
2006-03-23 11:30:00,5.08,5.08,5.07,5.08,25200.0,4.6519,4.6519,4.6427,4.6519,25200.0
2006-03-23 12:00:00,5.08,5.08,5.06,5.08,149200.0,4.6519,4.6519,4.6335,4.6519,149200.0
2006-03-23 12:30:00,5.08,5.08,5.07,5.08,35200.0,4.6519,4.6519,4.6427,4.6519,35200.0
2006-03-23 13:00:00,5.08,5.08,5.07,5.08,32800.0,4.6519,4.6519,4.6427,4.6519,32800.0
2006-03-23 13:30:00,5.08,5.08,5.07,5.08,21200.0,4.6519,4.6519,4.6427,4.6519,21200.0
2006-03-23 14:00:00,5.08,5.08,5.06,5.07,24800.0,4.6519,4.6519,4.6335,4.6427,24800.0
2006-03-23 14:30:00,5.08,5.09,5.04,5.05,80400.0,4.6519,4.661,4.6152,4.6244,80400.0
2006-03-23 15:00:00,5.05,5.09,5.05,5.09,87200.0,4.6244,4.661,4.6244,4.661,87200.0
2006-03-23 15:30:00,5.09,5.1,5.07,5.1,134000.0,4.661,4.6702,4.6427,4.6702,134000.0
2006-03-24 09:30:00,5.08,5.17,5.05,5.06,120800.0,4.6519,4.7343,4.6244,4.6335,120800.0
2006-03-24 10:00:00,5.05,5.14,5.04,5.11,218400.0,4.6244,4.7068,4.6152,4.6793,218400.0
2006-03-24 10:30:00,5.11,5.15,5.09,5.11,124000.0,4.6793,4.716,4.661,4.6793,124000.0
2006-03-24 11:00:00,5.11,5.11,5.07,5.1,33600.0,4.6793,4.6793,4.6427,4.6702,33600.0
2006-03-24 11:30:00,5.1,5.13,5.09,5.13,32800.0,4.6702,4.6976,4.661,4.6976,32800.0
2006-03-24 12:00:00,5.13,5.14,5.09,5.1,25600.0,4.6976,4.7068,4.661,4.6702,25600.0
2006-03-24 12:30:00,5.11,5.12,5.06,5.07,50800.0,4.6793,4.6885,4.6335,4.6427,50800.0
2006-03-24 13:00:00,5.07,5.07,5.05,5.06,20000.0,4.6427,4.6427,4.6244,4.6335,20000.0
2006-03-24 13:30:00,5.06,5.08,5.05,5.06,17600.0,4.6335,4.6519,4.6244,4.6335,17600.0
2006-03-24 14:00:00,5.06,5.06,5.05,5.05,25600.0,4.6335,4.6335,4.6244,4.6244,25600.0
2006-03-24 14:30:00,5.05,5.06,5.04,5.06,33600.0,4.6244,4.6335,4.6152,4.6335,33600.0
2006-03-24 15:00:00,5.06,5.09,5.04,5.08,60400.0,4.6335,4.661,4.6152,4.6519,60400.0
2006-03-24 15:30:00,5.08,5.13,5.07,5.12,585200.0,4.6519,4.6976,4.6427,4.6885,585200.0
2006-03-27 09:30:00,5.11,5.17,5.03,5.12,124000.0,4.6793,4.7343,4.6061,4.6885,124000.0
2006-03-27 10:00:00,5.12,5.13,5.11,5.12,62000.0,4.6885,4.6976,4.6793,4.6885,62000.0
2006-03-27 10:30:00,5.11,5.14,5.11,5.13,47600.0,4.6793,4.7068,4.6793,4.6976,47600.0
2006-03-27 11:00:00,5.13,5.13,5.12,5.12,21600.0,4.6976,4.6976,4.6885,4.6885,21600.0
2006-03-27 11:30:00,5.13,5.16,5.13,5.15,43200.0,4.6976,4.7251,4.6976,4.716,43200.0
2006-03-27 12:00:00,5.15,5.16,5.14,5.15,25600.0,4.716,4.7251,4.7068,4.716,25600.0
2006-03-27 12:30:00,5.16,5.21,5.16,5.19,91200.0,4.7251,4.7709,4.7251,4.7526,91200.0
2006-03-27 13:00:00,5.19,5.2,5.15,5.17,75600.0,4.7526,4.7617,4.716,4.7343,75600.0
2006-03-27 13:30:00,5.17,5.17,5.15,5.17,36400.0,4.7343,4.7343,4.716,4.7343,36400.0
2006-03-27 14:00:00,5.17,5.17,5.13,5.13,32400.0,4.7343,4.7343,4.6976,4.6976,32400.0
2006-03-27 14:30:00,5.13,5.16,5.13,5.16,26000.0,4.6976,4.7251,4.6976,4.7251,26000.0
2006-03-27 15:00:00,5.16,5.16,5.13,5.14,36000.0,4.7251,4.7251,4.6976,4.7068,36000.0
2006-03-27 15:30:00,5.14,5.18,5.13,5.18,165200.0,4.7068,4.7434,4.6976,4.7434,165200.0
2006-03-28 09:30:00,5.18,5.22,5.17,5.2,53600.0,4.7434,4.7801,4.7343,4.7617,53600.0
2006-03-28 10:00:00,5.21,5.21,5.18,5.18,35200.0,4.7709,4.7709,4.7434,4.7434,35200.0
2006-03-28 10:30:00,5.18,5.19,5.18,5.18,30000.0,4.7434,4.7526,4.7434,4.7434,30000.0
2006-03-28 11:00:00,5.18,5.18,5.11,5.11,20800.0,4.7434,4.7434,4.6793,4.6793,20800.0
2006-03-28 11:30:00,5.13,5.18,5.12,5.17,26400.0,4.6976,4.7434,4.6885,4.7343,26400.0
2006-03-28 12:00:00,5.18,5.2,5.17,5.2,10400.0,4.7434,4.7617,4.7343,4.7617,10400.0
2006-03-28 12:30:00,5.2,5.2,5.18,5.19,10400.0,4.7617,4.7617,4.7434,4.7526,10400.0
2006-03-28 13:00:00,5.18,5.19,5.17,5.18,19600.0,4.7434,4.7526,4.7343,4.7434,19600.0
2006-03-28 13:30:00,5.18,5.18,5.13,5.13,30800.0,4.7434,4.7434,4.6976,4.6976,30800.0
2006-03-28 14:00:00,5.13,5.14,5.07,5.08,45200.0,4.6976,4.7068,4.6427,4.6519,45200.0
2006-03-28 14:30:00,5.07,5.08,5.05,5.05,82000.0,4.6427,4.6519,4.6244,4.6244,82000.0
2006-03-28 15:00:00,5.06,5.06,5.03,5.04,29600.0,4.6335,4.6335,4.6061,4.6152,29600.0
2006-03-28 15:30:00,5.04,5.05,5.03,5.04,40000.0,4.6152,4.6244,4.6061,4.6152,40000.0
2006-03-29 09:30:00,5.05,5.13,4.93,5.0,244400.0,4.6244,4.6976,4.5145,4.5786,244400.0
2006-03-29 10:00:00,4.99,5.09,4.98,5.09,63600.0,4.5694,4.661,4.5603,4.661,63600.0
2006-03-29 10:30:00,5.09,5.11,5.07,5.1,114400.0,4.661,4.6793,4.6427,4.6702,114400.0
2006-03-29 11:00:00,5.1,5.13,5.09,5.12,64400.0,4.6702,4.6976,4.661,4.6885,64400.0
2006-03-29 11:30:00,5.12,5.13,5.11,5.12,44800.0,4.6885,4.6976,4.6793,4.6885,44800.0
2006-03-29 12:00:00,5.12,5.13,5.11,5.12,39600.0,4.6885,4.6976,4.6793,4.6885,39600.0
2006-03-29 12:30:00,5.12,5.13,5.11,5.11,45200.0,4.6885,4.6976,4.6793,4.6793,45200.0
2006-03-29 13:00:00,5.12,5.13,5.1,5.1,61200.0,4.6885,4.6976,4.6702,4.6702,61200.0
2006-03-29 13:30:00,5.1,5.1,5.09,5.09,78800.0,4.6702,4.6702,4.661,4.661,78800.0
2006-03-29 14:00:00,5.09,5.09,5.08,5.09,61600.0,4.661,4.661,4.6519,4.661,61600.0
2006-03-29 14:30:00,5.08,5.1,5.08,5.08,53200.0,4.6519,4.6702,4.6519,4.6519,53200.0
2006-03-29 15:00:00,5.09,5.09,5.08,5.09,94000.0,4.661,4.661,4.6519,4.661,94000.0
2006-03-29 15:30:00,5.09,5.09,5.05,5.07,225200.0,4.661,4.661,4.6244,4.6427,225200.0
2006-03-30 09:30:00,5.05,5.11,5.02,5.11,54000.0,4.6244,4.6793,4.5969,4.6793,54000.0
2006-03-30 10:00:00,5.11,5.11,5.06,5.07,21600.0,4.6793,4.6793,4.6335,4.6427,21600.0
2006-03-30 10:30:00,5.07,5.08,5.03,5.03,28800.0,4.6427,4.6519,4.6061,4.6061,28800.0
2006-03-30 11:00:00,5.04,5.04,5.02,5.02,10400.0,4.6152,4.6152,4.5969,4.5969,10400.0
2006-03-30 11:30:00,5.03,5.04,5.03,5.03,38800.0,4.6061,4.6152,4.6061,4.6061,38800.0
2006-03-30 12:00:00,5.05,5.06,5.02,5.03,23200.0,4.6244,4.6335,4.5969,4.6061,23200.0
2006-03-30 12:30:00,5.03,5.04,5.02,5.03,22400.0,4.6061,4.6152,4.5969,4.6061,22400.0
2006-03-30 13:00:00,5.03,5.03,5.0,5.01,46800.0,4.6061,4.6061,4.5786,4.5878,46800.0
2006-03-30 13:30:00,5.02,5.02,4.99,5.01,163600.0,4.5969,4.5969,4.5694,4.5878,163600.0
2006-03-30 14:00:00,5.01,5.02,5.0,5.01,57600.0,4.5878,4.5969,4.5786,4.5878,57600.0
2006-03-30 14:30:00,5.02,5.02,5.01,5.01,41200.0,4.5969,4.5969,4.5878,4.5878,41200.0
2006-03-30 15:00:00,5.02,5.03,5.01,5.01,79200.0,4.5969,4.6061,4.5878,4.5878,79200.0
2006-03-30 15:30:00,5.02,5.03,5.0,5.01,174400.0,4.5969,4.6061,4.5786,4.5878,174400.0
2006-03-31 09:30:00,5.02,5.08,5.0,5.07,220000.0,4.5969,4.6519,4.5786,4.6427,220000.0
2006-03-31 10:00:00,5.08,5.09,5.05,5.08,134800.0,4.6519,4.661,4.6244,4.6519,134800.0
2006-03-31 10:30:00,5.08,5.18,5.07,5.16,114800.0,4.6519,4.7434,4.6427,4.7251,114800.0
2006-03-31 11:00:00,5.16,5.18,5.15,5.16,53600.0,4.7251,4.7434,4.716,4.7251,53600.0
2006-03-31 11:30:00,5.17,5.17,5.15,5.16,46000.0,4.7343,4.7343,4.716,4.7251,46000.0
2006-03-31 12:00:00,5.16,5.18,5.15,5.16,40800.0,4.7251,4.7434,4.716,4.7251,40800.0
2006-03-31 12:30:00,5.16,5.18,5.16,5.17,26800.0,4.7251,4.7434,4.7251,4.7343,26800.0
2006-03-31 13:00:00,5.18,5.18,5.16,5.17,64800.0,4.7434,4.7434,4.7251,4.7343,64800.0
2006-03-31 13:30:00,5.16,5.18,5.16,5.17,38800.0,4.7251,4.7434,4.7251,4.7343,38800.0
2006-03-31 14:00:00,5.17,5.23,5.17,5.23,78400.0,4.7343,4.7892,4.7343,4.7892,78400.0
2006-03-31 14:30:00,5.22,5.22,5.16,5.17,45200.0,4.7801,4.7801,4.7251,4.7343,45200.0
2006-03-31 15:00:00,5.18,5.18,5.16,5.18,55600.0,4.7434,4.7434,4.7251,4.7434,55600.0
2006-03-31 15:30:00,5.19,5.21,5.17,5.2,130800.0,4.7526,4.7709,4.7343,4.7617,130800.0
2006-04-03 09:30:00,5.23,5.25,5.12,5.14,144000.0,4.7892,4.8075,4.6885,4.7068,144000.0
2006-04-03 10:00:00,5.14,5.14,5.1,5.11,44800.0,4.7068,4.7068,4.6702,4.6793,44800.0
2006-04-03 10:30:00,5.1,5.1,5.09,5.09,120400.0,4.6702,4.6702,4.661,4.661,120400.0
2006-04-03 11:00:00,5.09,5.09,5.05,5.07,81600.0,4.661,4.661,4.6244,4.6427,81600.0
2006-04-03 11:30:00,5.06,5.07,5.02,5.03,102400.0,4.6335,4.6427,4.5969,4.6061,102400.0
2006-04-03 12:00:00,5.03,5.07,5.03,5.06,38000.0,4.6061,4.6427,4.6061,4.6335,38000.0
2006-04-03 12:30:00,5.06,5.07,5.06,5.06,32400.0,4.6335,4.6427,4.6335,4.6335,32400.0
2006-04-03 13:00:00,5.06,5.07,5.05,5.06,25600.0,4.6335,4.6427,4.6244,4.6335,25600.0
2006-04-03 13:30:00,5.07,5.07,5.06,5.06,41200.0,4.6427,4.6427,4.6335,4.6335,41200.0
2006-04-03 14:00:00,5.06,5.06,5.01,5.01,41600.0,4.6335,4.6335,4.5878,4.5878,41600.0
2006-04-03 14:30:00,5.02,5.03,5.0,5.02,79600.0,4.5969,4.6061,4.5786,4.5969,79600.0
2006-04-03 15:00:00,5.02,5.07,5.0,5.06,136000.0,4.5969,4.6427,4.5786,4.6335,136000.0
2006-04-03 15:30:00,5.06,5.07,5.02,5.03,141600.0,4.6335,4.6427,4.5969,4.6061,141600.0
2006-04-04 09:30:00,5.0,5.04,5.0,5.03,135200.0,4.5786,4.6152,4.5786,4.6061,135200.0
2006-04-04 10:00:00,5.02,5.05,5.01,5.04,50000.0,4.5969,4.6244,4.5878,4.6152,50000.0
2006-04-04 10:30:00,5.03,5.08,5.02,5.06,34800.0,4.6061,4.6519,4.5969,4.6335,34800.0
2006-04-04 11:00:00,5.06,5.11,5.06,5.11,28400.0,4.6335,4.6793,4.6335,4.6793,28400.0
2006-04-04 11:30:00,5.11,5.13,5.1,5.11,40400.0,4.6793,4.6976,4.6702,4.6793,40400.0
2006-04-04 12:00:00,5.12,5.12,5.08,5.1,34400.0,4.6885,4.6885,4.6519,4.6702,34400.0
2006-04-04 12:30:00,5.1,5.11,5.09,5.1,17200.0,4.6702,4.6793,4.661,4.6702,17200.0
2006-04-04 13:00:00,5.11,5.11,5.09,5.1,23200.0,4.6793,4.6793,4.661,4.6702,23200.0
2006-04-04 13:30:00,5.11,5.11,5.09,5.11,18400.0,4.6793,4.6793,4.661,4.6793,18400.0
2006-04-04 14:00:00,5.12,5.13,5.09,5.11,55200.0,4.6885,4.6976,4.661,4.6793,55200.0
2006-04-04 14:30:00,5.11,5.12,5.09,5.09,27600.0,4.6793,4.6885,4.661,4.661,27600.0
2006-04-04 15:00:00,5.09,5.11,5.08,5.09,29600.0,4.661,4.6793,4.6519,4.661,29600.0
2006-04-04 15:30:00,5.08,5.09,5.02,5.05,85200.0,4.6519,4.661,4.5969,4.6244,85200.0
2006-04-05 09:30:00,5.05,5.09,5.02,5.06,30400.0,4.6244,4.661,4.5969,4.6335,30400.0
2006-04-05 10:00:00,5.06,5.07,5.06,5.07,3600.0,4.6335,4.6427,4.6335,4.6427,3600.0
2006-04-05 10:30:00,5.05,5.07,5.04,5.06,16000.0,4.6244,4.6427,4.6152,4.6335,16000.0
2006-04-05 11:00:00,5.05,5.06,5.01,5.04,46000.0,4.6244,4.6335,4.5878,4.6152,46000.0
2006-04-05 11:30:00,5.03,5.05,5.02,5.05,27600.0,4.6061,4.6244,4.5969,4.6244,27600.0
2006-04-05 12:00:00,5.04,5.07,5.04,5.06,12400.0,4.6152,4.6427,4.6152,4.6335,12400.0
2006-04-05 12:30:00,5.05,5.09,5.05,5.09,21200.0,4.6244,4.661,4.6244,4.661,21200.0
2006-04-05 13:00:00,5.09,5.1,5.08,5.1,22400.0,4.661,4.6702,4.6519,4.6702,22400.0
2006-04-05 13:30:00,5.11,5.12,5.1,5.11,52800.0,4.6793,4.6885,4.6702,4.6793,52800.0
2006-04-05 14:00:00,5.11,5.12,5.1,5.12,14800.0,4.6793,4.6885,4.6702,4.6885,14800.0
2006-04-05 14:30:00,5.12,5.14,5.1,5.13,44400.0,4.6885,4.7068,4.6702,4.6976,44400.0
2006-04-05 15:00:00,5.13,5.13,5.11,5.12,26000.0,4.6976,4.6976,4.6793,4.6885,26000.0
2006-04-05 15:30:00,5.12,5.13,5.11,5.13,38400.0,4.6885,4.6976,4.6793,4.6976,38400.0
2006-04-06 09:30:00,5.15,5.15,5.05,5.05,15200.0,4.716,4.716,4.6244,4.6244,15200.0
2006-04-06 10:00:00,5.05,5.07,5.03,5.06,85600.0,4.6244,4.6427,4.6061,4.6335,85600.0
2006-04-06 10:30:00,5.06,5.07,5.04,5.06,50000.0,4.6335,4.6427,4.6152,4.6335,50000.0
2006-04-06 11:00:00,5.06,5.08,5.04,5.07,42400.0,4.6335,4.6519,4.6152,4.6427,42400.0
2006-04-06 11:30:00,5.07,5.07,5.05,5.06,34400.0,4.6427,4.6427,4.6244,4.6335,34400.0
2006-04-06 12:00:00,5.05,5.06,5.04,5.05,30800.0,4.6244,4.6335,4.6152,4.6244,30800.0
2006-04-06 12:30:00,5.05,5.06,5.05,5.06,4000.0,4.6244,4.6335,4.6244,4.6335,4000.0
2006-04-06 13:00:00,5.06,5.06,5.05,5.06,13200.0,4.6335,4.6335,4.6244,4.6335,13200.0
2006-04-06 13:30:00,5.06,5.07,5.06,5.06,21200.0,4.6335,4.6427,4.6335,4.6335,21200.0
2006-04-06 14:00:00,5.05,5.07,5.05,5.07,19600.0,4.6244,4.6427,4.6244,4.6427,19600.0
2006-04-06 14:30:00,5.07,5.07,5.05,5.05,33200.0,4.6427,4.6427,4.6244,4.6244,33200.0
2006-04-06 15:00:00,5.05,5.06,5.03,5.03,32800.0,4.6244,4.6335,4.6061,4.6061,32800.0
2006-04-06 15:30:00,5.03,5.06,5.01,5.05,236800.0,4.6061,4.6335,4.5878,4.6244,236800.0
2006-04-07 09:30:00,5.07,5.11,5.07,5.07,48000.0,4.6427,4.6793,4.6427,4.6427,48000.0
2006-04-07 10:00:00,5.07,5.07,4.98,5.01,117200.0,4.6427,4.6427,4.5603,4.5878,117200.0
2006-04-07 10:30:00,5.01,5.04,4.99,5.0,51200.0,4.5878,4.6152,4.5694,4.5786,51200.0
2006-04-07 11:00:00,5.0,5.03,5.0,5.0,48000.0,4.5786,4.6061,4.5786,4.5786,48000.0
2006-04-07 11:30:00,5.0,5.0,5.0,5.0,42800.0,4.5786,4.5786,4.5786,4.5786,42800.0
2006-04-07 12:00:00,5.0,5.01,4.99,5.0,28800.0,4.5786,4.5878,4.5694,4.5786,28800.0
2006-04-07 12:30:00,5.0,5.01,5.0,5.0,72400.0,4.5786,4.5878,4.5786,4.5786,72400.0
2006-04-07 13:00:00,5.0,5.01,5.0,5.0,18400.0,4.5786,4.5878,4.5786,4.5786,18400.0
2006-04-07 13:30:00,5.0,5.01,5.0,5.0,21600.0,4.5786,4.5878,4.5786,4.5786,21600.0
2006-04-07 14:00:00,5.0,5.01,5.0,5.0,26800.0,4.5786,4.5878,4.5786,4.5786,26800.0
2006-04-07 14:30:00,5.0,5.01,5.0,5.0,26800.0,4.5786,4.5878,4.5786,4.5786,26800.0
2006-04-07 15:00:00,5.0,5.0,4.99,4.99,41600.0,4.5786,4.5786,4.5694,4.5694,41600.0
2006-04-07 15:30:00,4.99,5.01,4.99,5.0,62400.0,4.5694,4.5878,4.5694,4.5786,62400.0
2006-04-10 09:30:00,4.98,5.05,4.9,5.05,146000.0,4.5603,4.6244,4.487,4.6244,146000.0
2006-04-10 10:00:00,5.06,5.06,5.04,5.06,24800.0,4.6335,4.6335,4.6152,4.6335,24800.0
2006-04-10 10:30:00,5.06,5.06,5.05,5.05,20800.0,4.6335,4.6335,4.6244,4.6244,20800.0
2006-04-10 11:00:00,5.06,5.08,5.06,5.08,35600.0,4.6335,4.6519,4.6335,4.6519,35600.0
2006-04-10 11:30:00,5.08,5.1,5.08,5.09,14400.0,4.6519,4.6702,4.6519,4.661,14400.0
2006-04-10 12:00:00,5.1,5.12,5.09,5.09,30800.0,4.6702,4.6885,4.661,4.661,30800.0
2006-04-10 12:30:00,5.09,5.09,5.05,5.06,137200.0,4.661,4.661,4.6244,4.6335,137200.0
2006-04-10 13:00:00,5.05,5.07,5.04,5.06,183200.0,4.6244,4.6427,4.6152,4.6335,183200.0
2006-04-10 13:30:00,5.05,5.06,5.04,5.04,25200.0,4.6244,4.6335,4.6152,4.6152,25200.0
2006-04-10 14:00:00,5.04,5.05,5.03,5.05,34000.0,4.6152,4.6244,4.6061,4.6244,34000.0
2006-04-10 14:30:00,5.03,5.05,5.03,5.03,30000.0,4.6061,4.6244,4.6061,4.6061,30000.0
2006-04-10 15:00:00,5.03,5.04,5.01,5.03,123600.0,4.6061,4.6152,4.5878,4.6061,123600.0
2006-04-10 15:30:00,5.03,5.06,5.03,5.05,118800.0,4.6061,4.6335,4.6061,4.6244,118800.0
2006-04-11 09:30:00,5.03,5.09,4.99,5.01,200000.0,4.6061,4.661,4.5694,4.5878,200000.0
2006-04-11 10:00:00,5.0,5.02,4.98,5.0,81200.0,4.5786,4.5969,4.5603,4.5786,81200.0
2006-04-11 10:30:00,4.99,5.0,4.98,4.98,52000.0,4.5694,4.5786,4.5603,4.5603,52000.0
2006-04-11 11:00:00,4.98,5.0,4.97,4.98,17600.0,4.5603,4.5786,4.5511,4.5603,17600.0
2006-04-11 11:30:00,4.99,5.01,4.98,5.0,34000.0,4.5694,4.5878,4.5603,4.5786,34000.0
2006-04-11 12:00:00,5.0,5.0,4.99,4.99,24400.0,4.5786,4.5786,4.5694,4.5694,24400.0
2006-04-11 12:30:00,4.99,5.01,4.99,5.0,15600.0,4.5694,4.5878,4.5694,4.5786,15600.0
2006-04-11 13:00:00,5.0,5.01,5.0,5.0,17600.0,4.5786,4.5878,4.5786,4.5786,17600.0
2006-04-11 13:30:00,5.0,5.0,4.99,4.99,48400.0,4.5786,4.5786,4.5694,4.5694,48400.0
2006-04-11 14:00:00,4.99,5.0,4.99,5.0,36800.0,4.5694,4.5786,4.5694,4.5786,36800.0
2006-04-11 14:30:00,5.0,5.01,4.99,5.0,27200.0,4.5786,4.5878,4.5694,4.5786,27200.0
2006-04-11 15:00:00,5.0,5.0,4.98,4.99,82400.0,4.5786,4.5786,4.5603,4.5694,82400.0
2006-04-11 15:30:00,4.99,5.02,4.99,5.01,135600.0,4.5694,4.5969,4.5694,4.5878,135600.0
2006-04-12 09:30:00,5.0,5.02,4.93,4.99,92000.0,4.5786,4.5969,4.5145,4.5694,92000.0
2006-04-12 10:00:00,4.99,5.0,4.98,4.98,35600.0,4.5694,4.5786,4.5603,4.5603,35600.0
2006-04-12 10:30:00,4.98,5.0,4.98,5.0,49200.0,4.5603,4.5786,4.5603,4.5786,49200.0
2006-04-12 11:00:00,5.0,5.02,4.98,5.0,145600.0,4.5786,4.5969,4.5603,4.5786,145600.0
2006-04-12 11:30:00,5.0,5.0,4.98,5.0,45600.0,4.5786,4.5786,4.5603,4.5786,45600.0
2006-04-12 12:00:00,5.0,5.0,4.98,4.99,26000.0,4.5786,4.5786,4.5603,4.5694,26000.0
2006-04-12 12:30:00,4.99,5.01,4.99,5.0,27600.0,4.5694,4.5878,4.5694,4.5786,27600.0
2006-04-12 13:00:00,5.0,5.02,5.0,5.0,31200.0,4.5786,4.5969,4.5786,4.5786,31200.0
2006-04-12 13:30:00,5.0,5.02,4.99,5.0,46800.0,4.5786,4.5969,4.5694,4.5786,46800.0
2006-04-12 14:00:00,5.0,5.0,4.99,4.99,49200.0,4.5786,4.5786,4.5694,4.5694,49200.0
2006-04-12 14:30:00,4.99,5.0,4.99,5.0,34800.0,4.5694,4.5786,4.5694,4.5786,34800.0
2006-04-12 15:00:00,5.0,5.02,5.0,5.0,44800.0,4.5786,4.5969,4.5786,4.5786,44800.0
2006-04-12 15:30:00,5.0,5.03,5.0,5.03,76400.0,4.5786,4.6061,4.5786,4.6061,76400.0
2006-04-13 09:30:00,5.02,5.02,4.98,5.01,40800.0,4.5969,4.5969,4.5603,4.5878,40800.0
2006-04-13 10:00:00,5.0,5.04,5.0,5.04,51200.0,4.5786,4.6152,4.5786,4.6152,51200.0
2006-04-13 10:30:00,5.05,5.09,5.04,5.08,22000.0,4.6244,4.661,4.6152,4.6519,22000.0
2006-04-13 11:00:00,5.08,5.12,5.07,5.11,30400.0,4.6519,4.6885,4.6427,4.6793,30400.0
2006-04-13 11:30:00,5.11,5.11,5.1,5.11,22800.0,4.6793,4.6793,4.6702,4.6793,22800.0
2006-04-13 12:00:00,5.1,5.11,5.1,5.1,5200.0,4.6702,4.6793,4.6702,4.6702,5200.0
2006-04-13 12:30:00,5.1,5.1,5.09,5.09,5200.0,4.6702,4.6702,4.661,4.661,5200.0
2006-04-13 13:00:00,5.09,5.09,5.08,5.08,25200.0,4.661,4.661,4.6519,4.6519,25200.0
2006-04-13 13:30:00,5.07,5.08,5.07,5.07,12800.0,4.6427,4.6519,4.6427,4.6427,12800.0
2006-04-13 14:00:00,5.07,5.08,5.07,5.07,6400.0,4.6427,4.6519,4.6427,4.6427,6400.0
2006-04-13 14:30:00,5.07,5.07,5.05,5.05,24400.0,4.6427,4.6427,4.6244,4.6244,24400.0
2006-04-13 15:00:00,5.05,5.05,5.0,5.01,81200.0,4.6244,4.6244,4.5786,4.5878,81200.0
2006-04-13 15:30:00,5.01,5.02,5.0,5.0,104000.0,4.5878,4.5969,4.5786,4.5786,104000.0
2006-04-17 09:30:00,4.99,5.03,4.99,5.02,146800.0,4.5694,4.6061,4.5694,4.5969,146800.0
2006-04-17 10:00:00,5.01,5.04,5.0,5.03,32800.0,4.5878,4.6152,4.5786,4.6061,32800.0
2006-04-17 10:30:00,5.04,5.05,5.01,5.03,38800.0,4.6152,4.6244,4.5878,4.6061,38800.0
2006-04-17 11:00:00,5.03,5.03,5.0,5.0,35200.0,4.6061,4.6061,4.5786,4.5786,35200.0
2006-04-17 11:30:00,5.0,5.01,5.0,5.0,51200.0,4.5786,4.5878,4.5786,4.5786,51200.0
2006-04-17 12:00:00,4.99,5.0,4.99,5.0,13200.0,4.5694,4.5786,4.5694,4.5786,13200.0
2006-04-17 12:30:00,5.0,5.01,4.99,5.0,21600.0,4.5786,4.5878,4.5694,4.5786,21600.0
2006-04-17 13:00:00,5.0,5.0,4.99,4.99,94400.0,4.5786,4.5786,4.5694,4.5694,94400.0
2006-04-17 13:30:00,5.0,5.0,4.99,5.0,121200.0,4.5786,4.5786,4.5694,4.5786,121200.0
2006-04-17 14:00:00,5.0,5.0,4.99,4.99,28000.0,4.5786,4.5786,4.5694,4.5694,28000.0
2006-04-17 14:30:00,5.0,5.01,4.97,5.0,248400.0,4.5786,4.5878,4.5511,4.5786,248400.0
2006-04-17 15:00:00,4.99,5.0,4.99,5.0,70800.0,4.5694,4.5786,4.5694,4.5786,70800.0
2006-04-17 15:30:00,4.99,5.03,4.99,5.03,44800.0,4.5694,4.6061,4.5694,4.6061,44800.0
2006-04-18 09:30:00,4.97,5.23,4.97,5.15,152000.0,4.5511,4.7892,4.5511,4.716,152000.0
2006-04-18 10:00:00,5.15,5.19,5.15,5.17,55600.0,4.716,4.7526,4.716,4.7343,55600.0
2006-04-18 10:30:00,5.17,5.2,5.17,5.19,26800.0,4.7343,4.7617,4.7343,4.7526,26800.0
2006-04-18 11:00:00,5.19,5.22,5.18,5.22,30800.0,4.7526,4.7801,4.7434,4.7801,30800.0
2006-04-18 11:30:00,5.22,5.24,5.2,5.24,67600.0,4.7801,4.7984,4.7617,4.7984,67600.0
2006-04-18 12:00:00,5.24,5.27,5.23,5.25,71600.0,4.7984,4.8258,4.7892,4.8075,71600.0
2006-04-18 12:30:00,5.25,5.26,5.24,5.26,49600.0,4.8075,4.8167,4.7984,4.8167,49600.0
2006-04-18 13:00:00,5.26,5.28,5.25,5.28,24800.0,4.8167,4.835,4.8075,4.835,24800.0
2006-04-18 13:30:00,5.28,5.3,5.27,5.29,34400.0,4.835,4.8533,4.8258,4.8442,34400.0
2006-04-18 14:00:00,5.29,5.32,5.25,5.27,98000.0,4.8442,4.8716,4.8075,4.8258,98000.0
2006-04-18 14:30:00,5.28,5.31,5.27,5.29,44400.0,4.835,4.8625,4.8258,4.8442,44400.0
2006-04-18 15:00:00,5.28,5.35,5.28,5.34,128000.0,4.835,4.8991,4.835,4.8899,128000.0
2006-04-18 15:30:00,5.35,5.37,5.34,5.37,120000.0,4.8991,4.9174,4.8899,4.9174,120000.0
2006-04-19 09:30:00,5.39,5.5,5.32,5.46,94400.0,4.9357,5.0365,4.8716,4.9998,94400.0
2006-04-19 10:00:00,5.47,5.49,5.45,5.46,66000.0,5.009,5.0273,4.9907,4.9998,66000.0
2006-04-19 10:30:00,5.46,5.49,5.41,5.43,79600.0,4.9998,5.0273,4.954,4.9724,79600.0
2006-04-19 11:00:00,5.44,5.46,5.41,5.42,37600.0,4.9815,4.9998,4.954,4.9632,37600.0
2006-04-19 11:30:00,5.41,5.43,5.39,5.4,25600.0,4.954,4.9724,4.9357,4.9449,25600.0
2006-04-19 12:00:00,5.39,5.42,5.37,5.42,43600.0,4.9357,4.9632,4.9174,4.9632,43600.0
2006-04-19 12:30:00,5.43,5.45,5.41,5.44,70800.0,4.9724,4.9907,4.954,4.9815,70800.0
2006-04-19 13:00:00,5.44,5.49,5.43,5.48,82000.0,4.9815,5.0273,4.9724,5.0181,82000.0
2006-04-19 13:30:00,5.46,5.47,5.45,5.46,15200.0,4.9998,5.009,4.9907,4.9998,15200.0
2006-04-19 14:00:00,5.47,5.47,5.44,5.46,29600.0,5.009,5.009,4.9815,4.9998,29600.0
2006-04-19 14:30:00,5.46,5.48,5.45,5.46,60800.0,4.9998,5.0181,4.9907,4.9998,60800.0
2006-04-19 15:00:00,5.46,5.5,5.46,5.5,80400.0,4.9998,5.0365,4.9998,5.0365,80400.0
2006-04-19 15:30:00,5.49,5.53,5.49,5.52,174000.0,5.0273,5.0639,5.0273,5.0548,174000.0
2006-04-20 09:30:00,5.55,5.59,5.5,5.5,135200.0,5.0822,5.1189,5.0365,5.0365,135200.0
2006-04-20 10:00:00,5.51,5.55,5.5,5.52,63600.0,5.0456,5.0822,5.0365,5.0548,63600.0
2006-04-20 10:30:00,5.53,5.53,5.39,5.42,57200.0,5.0639,5.0639,4.9357,4.9632,57200.0
2006-04-20 11:00:00,5.43,5.44,5.41,5.41,28400.0,4.9724,4.9815,4.954,4.954,28400.0
2006-04-20 11:30:00,5.4,5.43,5.38,5.4,48400.0,4.9449,4.9724,4.9266,4.9449,48400.0
2006-04-20 12:00:00,5.39,5.41,5.38,5.41,16400.0,4.9357,4.954,4.9266,4.954,16400.0
2006-04-20 12:30:00,5.42,5.42,5.4,5.41,20400.0,4.9632,4.9632,4.9449,4.954,20400.0
2006-04-20 13:00:00,5.41,5.43,5.4,5.43,17200.0,4.954,4.9724,4.9449,4.9724,17200.0
2006-04-20 13:30:00,5.41,5.42,5.39,5.42,15200.0,4.954,4.9632,4.9357,4.9632,15200.0
2006-04-20 14:00:00,5.42,5.45,5.41,5.44,30000.0,4.9632,4.9907,4.954,4.9815,30000.0
2006-04-20 14:30:00,5.46,5.47,5.45,5.46,16800.0,4.9998,5.009,4.9907,4.9998,16800.0
2006-04-20 15:00:00,5.48,5.52,5.47,5.51,32400.0,5.0181,5.0548,5.009,5.0456,32400.0
2006-04-20 15:30:00,5.51,5.52,5.46,5.47,127200.0,5.0456,5.0548,4.9998,5.009,127200.0
2006-04-21 09:30:00,5.46,5.55,5.36,5.4,180400.0,4.9998,5.0822,4.9083,4.9449,180400.0
2006-04-21 10:00:00,5.39,5.4,5.38,5.4,42800.0,4.9357,4.9449,4.9266,4.9449,42800.0
2006-04-21 10:30:00,5.4,5.41,5.36,5.39,219200.0,4.9449,4.954,4.9083,4.9357,219200.0
2006-04-21 11:00:00,5.39,5.39,5.37,5.37,15600.0,4.9357,4.9357,4.9174,4.9174,15600.0
2006-04-21 11:30:00,5.37,5.39,5.37,5.37,38000.0,4.9174,4.9357,4.9174,4.9174,38000.0
2006-04-21 12:00:00,5.37,5.38,5.37,5.38,20800.0,4.9174,4.9266,4.9174,4.9266,20800.0
2006-04-21 12:30:00,5.38,5.41,5.38,5.39,24800.0,4.9266,4.954,4.9266,4.9357,24800.0
2006-04-21 13:00:00,5.4,5.41,5.39,5.41,17600.0,4.9449,4.954,4.9357,4.954,17600.0
2006-04-21 13:30:00,5.4,5.42,5.4,5.4,13600.0,4.9449,4.9632,4.9449,4.9449,13600.0
2006-04-21 14:00:00,5.4,5.41,5.36,5.37,48000.0,4.9449,4.954,4.9083,4.9174,48000.0
2006-04-21 14:30:00,5.36,5.39,5.35,5.38,30800.0,4.9083,4.9357,4.8991,4.9266,30800.0
2006-04-21 15:00:00,5.38,5.39,5.36,5.36,37200.0,4.9266,4.9357,4.9083,4.9083,37200.0
2006-04-21 15:30:00,5.35,5.4,5.35,5.39,118400.0,4.8991,4.9449,4.8991,4.9357,118400.0
2006-04-24 09:30:00,5.35,5.37,5.17,5.22,122000.0,4.8991,4.9174,4.7343,4.7801,122000.0
2006-04-24 10:00:00,5.22,5.27,5.21,5.23,39600.0,4.7801,4.8258,4.7709,4.7892,39600.0
2006-04-24 10:30:00,5.23,5.25,5.21,5.21,67200.0,4.7892,4.8075,4.7709,4.7709,67200.0
2006-04-24 11:00:00,5.21,5.22,5.2,5.21,43600.0,4.7709,4.7801,4.7617,4.7709,43600.0
2006-04-24 11:30:00,5.2,5.24,5.2,5.22,27200.0,4.7617,4.7984,4.7617,4.7801,27200.0
2006-04-24 12:00:00,5.24,5.28,5.23,5.28,81200.0,4.7984,4.835,4.7892,4.835,81200.0
2006-04-24 12:30:00,5.28,5.3,5.28,5.29,19200.0,4.835,4.8533,4.835,4.8442,19200.0
2006-04-24 13:00:00,5.28,5.29,5.26,5.27,57200.0,4.835,4.8442,4.8167,4.8258,57200.0
2006-04-24 13:30:00,5.27,5.28,5.25,5.26,40400.0,4.8258,4.835,4.8075,4.8167,40400.0
2006-04-24 14:00:00,5.27,5.3,5.25,5.29,31200.0,4.8258,4.8533,4.8075,4.8442,31200.0
2006-04-24 14:30:00,5.29,5.34,5.29,5.33,49600.0,4.8442,4.8899,4.8442,4.8808,49600.0
2006-04-24 15:00:00,5.32,5.36,5.31,5.33,54000.0,4.8716,4.9083,4.8625,4.8808,54000.0
2006-04-24 15:30:00,5.34,5.35,5.28,5.29,97600.0,4.8899,4.8991,4.835,4.8442,97600.0
2006-04-25 09:30:00,5.28,5.33,5.18,5.28,100800.0,4.835,4.8808,4.7434,4.835,100800.0
2006-04-25 10:00:00,5.28,5.29,5.18,5.19,23600.0,4.835,4.8442,4.7434,4.7526,23600.0
2006-04-25 10:30:00,5.18,5.23,5.18,5.21,16800.0,4.7434,4.7892,4.7434,4.7709,16800.0
2006-04-25 11:00:00,5.19,5.25,5.19,5.24,21200.0,4.7526,4.8075,4.7526,4.7984,21200.0
2006-04-25 11:30:00,5.24,5.24,5.2,5.23,39600.0,4.7984,4.7984,4.7617,4.7892,39600.0
2006-04-25 12:00:00,5.23,5.26,5.23,5.25,30400.0,4.7892,4.8167,4.7892,4.8075,30400.0
2006-04-25 12:30:00,5.25,5.32,5.24,5.32,63200.0,4.8075,4.8716,4.7984,4.8716,63200.0
2006-04-25 13:00:00,5.31,5.31,5.24,5.24,25200.0,4.8625,4.8625,4.7984,4.7984,25200.0
2006-04-25 13:30:00,5.24,5.26,5.24,5.25,21600.0,4.7984,4.8167,4.7984,4.8075,21600.0
2006-04-25 14:00:00,5.25,5.25,5.22,5.25,28000.0,4.8075,4.8075,4.7801,4.8075,28000.0
2006-04-25 14:30:00,5.25,5.25,5.22,5.22,100000.0,4.8075,4.8075,4.7801,4.7801,100000.0
2006-04-25 15:00:00,5.22,5.25,5.19,5.25,52800.0,4.7801,4.8075,4.7526,4.8075,52800.0
2006-04-25 15:30:00,5.25,5.26,5.24,5.25,43600.0,4.8075,4.8167,4.7984,4.8075,43600.0
2006-04-26 09:30:00,5.23,5.25,5.19,5.25,22400.0,4.7892,4.8075,4.7526,4.8075,22400.0
2006-04-26 10:00:00,5.24,5.25,5.22,5.24,35600.0,4.7984,4.8075,4.7801,4.7984,35600.0
2006-04-26 10:30:00,5.25,5.26,5.24,5.25,113200.0,4.8075,4.8167,4.7984,4.8075,113200.0
2006-04-26 11:00:00,5.25,5.29,5.24,5.25,48800.0,4.8075,4.8442,4.7984,4.8075,48800.0
2006-04-26 11:30:00,5.25,5.26,5.23,5.23,35200.0,4.8075,4.8167,4.7892,4.7892,35200.0
2006-04-26 12:00:00,5.21,5.25,5.21,5.24,18400.0,4.7709,4.8075,4.7709,4.7984,18400.0
2006-04-26 12:30:00,5.24,5.24,5.21,5.21,27200.0,4.7984,4.7984,4.7709,4.7709,27200.0
2006-04-26 13:00:00,5.2,5.23,5.18,5.18,56400.0,4.7617,4.7892,4.7434,4.7434,56400.0
2006-04-26 13:30:00,5.19,5.25,5.12,5.25,53200.0,4.7526,4.8075,4.6885,4.8075,53200.0
2006-04-26 14:00:00,5.25,5.26,5.16,5.23,68000.0,4.8075,4.8167,4.7251,4.7892,68000.0
2006-04-26 14:30:00,5.22,5.24,5.16,5.2,40000.0,4.7801,4.7984,4.7251,4.7617,40000.0
2006-04-26 15:00:00,5.2,5.22,5.1,5.21,88800.0,4.7617,4.7801,4.6702,4.7709,88800.0
2006-04-26 15:30:00,5.2,5.3,5.18,5.24,122000.0,4.7617,4.8533,4.7434,4.7984,122000.0
2006-04-27 09:30:00,5.2,5.24,5.06,5.06,98800.0,4.7617,4.7984,4.6335,4.6335,98800.0
2006-04-27 10:00:00,5.07,5.14,5.07,5.13,129600.0,4.6427,4.7068,4.6427,4.6976,129600.0
2006-04-27 10:30:00,5.13,5.23,5.09,5.15,90000.0,4.6976,4.7892,4.661,4.716,90000.0
2006-04-27 11:00:00,5.18,5.33,5.15,5.31,185200.0,4.7434,4.8808,4.716,4.8625,185200.0
2006-04-27 11:30:00,5.3,5.33,5.27,5.31,169200.0,4.8533,4.8808,4.8258,4.8625,169200.0
2006-04-27 12:00:00,5.31,5.43,5.3,5.33,172800.0,4.8625,4.9724,4.8533,4.8808,172800.0
2006-04-27 12:30:00,5.33,5.37,5.31,5.31,44400.0,4.8808,4.9174,4.8625,4.8625,44400.0
2006-04-27 13:00:00,5.32,5.32,5.22,5.24,114400.0,4.8716,4.8716,4.7801,4.7984,114400.0
2006-04-27 13:30:00,5.24,5.25,5.15,5.15,66800.0,4.7984,4.8075,4.716,4.716,66800.0
2006-04-27 14:00:00,5.15,5.15,5.09,5.09,70800.0,4.716,4.716,4.661,4.661,70800.0
2006-04-27 14:30:00,5.08,5.22,5.08,5.18,42800.0,4.6519,4.7801,4.6519,4.7434,42800.0
2006-04-27 15:00:00,5.17,5.24,5.07,5.16,118400.0,4.7343,4.7984,4.6427,4.7251,118400.0
2006-04-27 15:30:00,5.14,5.14,5.08,5.1,130000.0,4.7068,4.7068,4.6519,4.6702,130000.0
2006-04-28 09:30:00,5.34,5.38,5.21,5.34,305600.0,4.8899,4.9266,4.7709,4.8899,305600.0
2006-04-28 10:00:00,5.33,5.39,5.26,5.39,220000.0,4.8808,4.9357,4.8167,4.9357,220000.0
2006-04-28 10:30:00,5.38,5.39,5.36,5.38,178800.0,4.9266,4.9357,4.9083,4.9266,178800.0
2006-04-28 11:00:00,5.37,5.38,5.36,5.37,180800.0,4.9174,4.9266,4.9083,4.9174,180800.0
2006-04-28 11:30:00,5.37,5.37,5.29,5.36,251200.0,4.9174,4.9174,4.8442,4.9083,251200.0
2006-04-28 12:00:00,5.36,5.37,5.36,5.36,98800.0,4.9083,4.9174,4.9083,4.9083,98800.0
2006-04-28 12:30:00,5.36,5.37,5.35,5.36,186800.0,4.9083,4.9174,4.8991,4.9083,186800.0
2006-04-28 13:00:00,5.36,5.36,5.35,5.35,214000.0,4.9083,4.9083,4.8991,4.8991,214000.0
2006-04-28 13:30:00,5.35,5.36,5.32,5.34,366000.0,4.8991,4.9083,4.8716,4.8899,366000.0
2006-04-28 14:00:00,5.34,5.35,5.33,5.35,157600.0,4.8899,4.8991,4.8808,4.8991,157600.0
2006-04-28 14:30:00,5.35,5.35,5.3,5.3,254800.0,4.8991,4.8991,4.8533,4.8533,254800.0
2006-04-28 15:00:00,5.3,5.33,5.23,5.23,270000.0,4.8533,4.8808,4.7892,4.7892,270000.0
2006-04-28 15:30:00,5.23,5.27,5.21,5.24,324400.0,4.7892,4.8258,4.7709,4.7984,324400.0
2006-05-01 09:30:00,5.24,5.5,5.24,5.4,203200.0,4.7984,5.0365,4.7984,4.9449,203200.0
2006-05-01 10:00:00,5.41,5.42,5.35,5.39,142400.0,4.954,4.9632,4.8991,4.9357,142400.0
2006-05-01 10:30:00,5.4,5.44,5.39,5.43,96000.0,4.9449,4.9815,4.9357,4.9724,96000.0
2006-05-01 11:00:00,5.44,5.45,5.42,5.44,116000.0,4.9815,4.9907,4.9632,4.9815,116000.0
2006-05-01 11:30:00,5.44,5.46,5.43,5.45,88400.0,4.9815,4.9998,4.9724,4.9907,88400.0
2006-05-01 12:00:00,5.45,5.45,5.42,5.43,139600.0,4.9907,4.9907,4.9632,4.9724,139600.0
2006-05-01 12:30:00,5.43,5.43,5.41,5.42,116000.0,4.9724,4.9724,4.954,4.9632,116000.0
2006-05-01 13:00:00,5.42,5.43,5.42,5.42,163200.0,4.9632,4.9724,4.9632,4.9632,163200.0
2006-05-01 13:30:00,5.42,5.43,5.42,5.43,174400.0,4.9632,4.9724,4.9632,4.9724,174400.0
2006-05-01 14:00:00,5.43,5.43,5.39,5.42,74400.0,4.9724,4.9724,4.9357,4.9632,74400.0
2006-05-01 14:30:00,5.42,5.43,5.4,5.41,235600.0,4.9632,4.9724,4.9449,4.954,235600.0
2006-05-01 15:00:00,5.42,5.42,5.35,5.36,254000.0,4.9632,4.9632,4.8991,4.9083,254000.0
2006-05-01 15:30:00,5.36,5.4,5.34,5.35,246400.0,4.9083,4.9449,4.8899,4.8991,246400.0
2006-05-02 09:30:00,5.38,5.38,5.15,5.19,163200.0,4.9266,4.9266,4.716,4.7526,163200.0
2006-05-02 10:00:00,5.19,5.21,5.11,5.18,170000.0,4.7526,4.7709,4.6793,4.7434,170000.0
2006-05-02 10:30:00,5.19,5.2,5.13,5.14,54400.0,4.7526,4.7617,4.6976,4.7068,54400.0
2006-05-02 11:00:00,5.14,5.17,5.13,5.17,37600.0,4.7068,4.7343,4.6976,4.7343,37600.0
2006-05-02 11:30:00,5.17,5.18,5.14,5.16,35600.0,4.7343,4.7434,4.7068,4.7251,35600.0
2006-05-02 12:00:00,5.15,5.17,5.15,5.17,43600.0,4.716,4.7343,4.716,4.7343,43600.0
2006-05-02 12:30:00,5.17,5.2,5.17,5.18,50000.0,4.7343,4.7617,4.7343,4.7434,50000.0
2006-05-02 13:00:00,5.19,5.2,5.18,5.18,25600.0,4.7526,4.7617,4.7434,4.7434,25600.0
2006-05-02 13:30:00,5.18,5.19,5.18,5.19,63600.0,4.7434,4.7526,4.7434,4.7526,63600.0
2006-05-02 14:00:00,5.19,5.27,5.18,5.27,136800.0,4.7526,4.8258,4.7434,4.8258,136800.0
2006-05-02 14:30:00,5.26,5.28,5.25,5.25,29600.0,4.8167,4.835,4.8075,4.8075,29600.0
2006-05-02 15:00:00,5.24,5.26,5.19,5.22,37600.0,4.7984,4.8167,4.7526,4.7801,37600.0
2006-05-02 15:30:00,5.22,5.26,5.2,5.23,316800.0,4.7801,4.8167,4.7617,4.7892,316800.0
2006-05-03 09:30:00,5.21,5.34,5.14,5.32,48800.0,4.7709,4.8899,4.7068,4.8716,48800.0
2006-05-03 10:00:00,5.32,5.33,5.25,5.26,52800.0,4.8716,4.8808,4.8075,4.8167,52800.0
2006-05-03 10:30:00,5.26,5.27,5.22,5.27,69200.0,4.8167,4.8258,4.7801,4.8258,69200.0
2006-05-03 11:00:00,5.27,5.33,5.27,5.33,106400.0,4.8258,4.8808,4.8258,4.8808,106400.0
2006-05-03 11:30:00,5.33,5.35,5.33,5.34,65200.0,4.8808,4.8991,4.8808,4.8899,65200.0
2006-05-03 12:00:00,5.34,5.34,5.31,5.32,33200.0,4.8899,4.8899,4.8625,4.8716,33200.0
2006-05-03 12:30:00,5.31,5.31,5.3,5.31,31200.0,4.8625,4.8625,4.8533,4.8625,31200.0
2006-05-03 13:00:00,5.31,5.34,5.3,5.34,61600.0,4.8625,4.8899,4.8533,4.8899,61600.0
2006-05-03 13:30:00,5.34,5.36,5.33,5.35,70800.0,4.8899,4.9083,4.8808,4.8991,70800.0
2006-05-03 14:00:00,5.33,5.35,5.33,5.34,68400.0,4.8808,4.8991,4.8808,4.8899,68400.0
2006-05-03 14:30:00,5.33,5.34,5.32,5.34,46000.0,4.8808,4.8899,4.8716,4.8899,46000.0
2006-05-03 15:00:00,5.34,5.38,5.33,5.38,52400.0,4.8899,4.9266,4.8808,4.9266,52400.0
2006-05-03 15:30:00,5.37,5.38,5.35,5.36,122400.0,4.9174,4.9266,4.8991,4.9083,122400.0
2006-05-04 09:30:00,5.34,5.48,5.32,5.47,454800.0,4.8899,5.0181,4.8716,5.009,454800.0
2006-05-04 10:00:00,5.46,5.67,5.46,5.62,475200.0,4.9998,5.1921,4.9998,5.1463,475200.0
2006-05-04 10:30:00,5.63,5.91,5.6,5.82,219200.0,5.1555,5.4119,5.128,5.3295,219200.0
2006-05-04 11:00:00,5.82,5.85,5.75,5.79,103600.0,5.3295,5.357,5.2654,5.302,103600.0
2006-05-04 11:30:00,5.79,5.81,5.73,5.73,135600.0,5.302,5.3203,5.2471,5.2471,135600.0
2006-05-04 12:00:00,5.72,5.74,5.71,5.72,66000.0,5.2379,5.2562,5.2288,5.2379,66000.0
2006-05-04 12:30:00,5.72,5.73,5.63,5.72,104800.0,5.2379,5.2471,5.1555,5.2379,104800.0
2006-05-04 13:00:00,5.72,5.73,5.72,5.72,56400.0,5.2379,5.2471,5.2379,5.2379,56400.0
2006-05-04 13:30:00,5.73,5.73,5.68,5.71,51200.0,5.2471,5.2471,5.2013,5.2288,51200.0
2006-05-04 14:00:00,5.7,5.7,5.65,5.7,78400.0,5.2196,5.2196,5.1738,5.2196,78400.0
2006-05-04 14:30:00,5.69,5.7,5.67,5.68,56000.0,5.2104,5.2196,5.1921,5.2013,56000.0
2006-05-04 15:00:00,5.68,5.74,5.66,5.7,172000.0,5.2013,5.2562,5.183,5.2196,172000.0
2006-05-04 15:30:00,5.7,5.77,5.67,5.75,518400.0,5.2196,5.2837,5.1921,5.2654,518400.0
2006-05-05 09:30:00,5.78,5.85,5.78,5.8,228000.0,5.2929,5.357,5.2929,5.3112,228000.0
2006-05-05 10:00:00,5.8,5.8,5.72,5.74,89200.0,5.3112,5.3112,5.2379,5.2562,89200.0
2006-05-05 10:30:00,5.73,5.76,5.7,5.75,60800.0,5.2471,5.2745,5.2196,5.2654,60800.0
2006-05-05 11:00:00,5.75,5.75,5.72,5.74,31200.0,5.2654,5.2654,5.2379,5.2562,31200.0
2006-05-05 11:30:00,5.74,5.75,5.74,5.75,119600.0,5.2562,5.2654,5.2562,5.2654,119600.0
2006-05-05 12:00:00,5.75,5.75,5.74,5.75,48800.0,5.2654,5.2654,5.2562,5.2654,48800.0
2006-05-05 12:30:00,5.75,5.81,5.74,5.81,193600.0,5.2654,5.3203,5.2562,5.3203,193600.0
2006-05-05 13:00:00,5.8,5.81,5.78,5.78,120000.0,5.3112,5.3203,5.2929,5.2929,120000.0
2006-05-05 13:30:00,5.78,5.78,5.76,5.77,61200.0,5.2929,5.2929,5.2745,5.2837,61200.0
2006-05-05 14:00:00,5.77,5.78,5.77,5.77,47200.0,5.2837,5.2929,5.2837,5.2837,47200.0
2006-05-05 14:30:00,5.77,5.78,5.75,5.75,113600.0,5.2837,5.2929,5.2654,5.2654,113600.0
2006-05-05 15:00:00,5.74,5.76,5.73,5.75,210000.0,5.2562,5.2745,5.2471,5.2654,210000.0
2006-05-05 15:30:00,5.75,5.82,5.72,5.74,136400.0,5.2654,5.3295,5.2379,5.2562,136400.0
2006-05-08 09:30:00,5.74,5.79,5.7,5.77,324000.0,5.2562,5.302,5.2196,5.2837,324000.0
2006-05-08 10:00:00,5.77,5.79,5.75,5.79,66000.0,5.2837,5.302,5.2654,5.302,66000.0
2006-05-08 10:30:00,5.79,5.81,5.76,5.76,48800.0,5.302,5.3203,5.2745,5.2745,48800.0
2006-05-08 11:00:00,5.78,5.79,5.75,5.75,58800.0,5.2929,5.302,5.2654,5.2654,58800.0
2006-05-08 11:30:00,5.75,5.78,5.75,5.75,50400.0,5.2654,5.2929,5.2654,5.2654,50400.0
2006-05-08 12:00:00,5.76,5.8,5.75,5.75,31200.0,5.2745,5.3112,5.2654,5.2654,31200.0
2006-05-08 12:30:00,5.75,5.81,5.75,5.81,60400.0,5.2654,5.3203,5.2654,5.3203,60400.0
2006-05-08 13:00:00,5.81,5.81,5.8,5.81,47200.0,5.3203,5.3203,5.3112,5.3203,47200.0
2006-05-08 13:30:00,5.81,5.81,5.77,5.78,39200.0,5.3203,5.3203,5.2837,5.2929,39200.0
2006-05-08 14:00:00,5.77,5.79,5.76,5.77,45200.0,5.2837,5.302,5.2745,5.2837,45200.0
2006-05-08 14:30:00,5.78,5.79,5.76,5.78,51200.0,5.2929,5.302,5.2745,5.2929,51200.0
2006-05-08 15:00:00,5.79,5.8,5.77,5.79,121200.0,5.302,5.3112,5.2837,5.302,121200.0
2006-05-08 15:30:00,5.79,5.81,5.78,5.79,211600.0,5.302,5.3203,5.2929,5.302,211600.0
2006-05-09 09:30:00,5.8,5.8,5.54,5.67,117200.0,5.3112,5.3112,5.0731,5.1921,117200.0
2006-05-09 10:00:00,5.69,5.76,5.68,5.68,50000.0,5.2104,5.2745,5.2013,5.2013,50000.0
2006-05-09 10:30:00,5.68,5.7,5.65,5.66,54800.0,5.2013,5.2196,5.1738,5.183,54800.0
2006-05-09 11:00:00,5.66,5.66,5.63,5.63,39600.0,5.183,5.183,5.1555,5.1555,39600.0
2006-05-09 11:30:00,5.63,5.66,5.63,5.65,38800.0,5.1555,5.183,5.1555,5.1738,38800.0
2006-05-09 12:00:00,5.64,5.66,5.63,5.66,47600.0,5.1647,5.183,5.1555,5.183,47600.0
2006-05-09 12:30:00,5.66,5.68,5.65,5.68,26800.0,5.183,5.2013,5.1738,5.2013,26800.0
2006-05-09 13:00:00,5.68,5.72,5.67,5.68,20400.0,5.2013,5.2379,5.1921,5.2013,20400.0
2006-05-09 13:30:00,5.67,5.67,5.65,5.66,38000.0,5.1921,5.1921,5.1738,5.183,38000.0
2006-05-09 14:00:00,5.67,5.68,5.65,5.67,25600.0,5.1921,5.2013,5.1738,5.1921,25600.0
2006-05-09 14:30:00,5.67,5.68,5.65,5.68,49600.0,5.1921,5.2013,5.1738,5.2013,49600.0
2006-05-09 15:00:00,5.68,5.68,5.66,5.66,37600.0,5.2013,5.2013,5.183,5.183,37600.0
2006-05-09 15:30:00,5.66,5.73,5.66,5.71,168000.0,5.183,5.2471,5.183,5.2288,168000.0
2006-05-10 09:30:00,5.67,5.71,5.61,5.62,90000.0,5.1921,5.2288,5.1372,5.1463,90000.0
2006-05-10 10:00:00,5.62,5.66,5.62,5.64,54400.0,5.1463,5.183,5.1463,5.1647,54400.0
2006-05-10 10:30:00,5.65,5.67,5.63,5.63,82000.0,5.1738,5.1921,5.1555,5.1555,82000.0
2006-05-10 11:00:00,5.63,5.65,5.63,5.63,53600.0,5.1555,5.1738,5.1555,5.1555,53600.0
2006-05-10 11:30:00,5.64,5.64,5.63,5.63,50000.0,5.1647,5.1647,5.1555,5.1555,50000.0
2006-05-10 12:00:00,5.63,5.64,5.63,5.63,14400.0,5.1555,5.1647,5.1555,5.1555,14400.0
2006-05-10 12:30:00,5.63,5.65,5.63,5.65,46800.0,5.1555,5.1738,5.1555,5.1738,46800.0
2006-05-10 13:00:00,5.65,5.65,5.63,5.63,33200.0,5.1738,5.1738,5.1555,5.1555,33200.0
2006-05-10 13:30:00,5.63,5.63,5.62,5.62,110800.0,5.1555,5.1555,5.1463,5.1463,110800.0
2006-05-10 14:00:00,5.62,5.63,5.61,5.62,232800.0,5.1463,5.1555,5.1372,5.1463,232800.0
2006-05-10 14:30:00,5.62,5.65,5.59,5.64,224000.0,5.1463,5.1738,5.1189,5.1647,224000.0
2006-05-10 15:00:00,5.65,5.68,5.62,5.63,100800.0,5.1738,5.2013,5.1463,5.1555,100800.0
2006-05-10 15:30:00,5.64,5.65,5.61,5.63,224400.0,5.1647,5.1738,5.1372,5.1555,224400.0
2006-05-11 09:30:00,5.64,5.64,5.45,5.51,120800.0,5.1647,5.1647,4.9907,5.0456,120800.0
2006-05-11 10:00:00,5.51,5.59,5.51,5.58,102000.0,5.0456,5.1189,5.0456,5.1097,102000.0
2006-05-11 10:30:00,5.57,5.58,5.56,5.56,184000.0,5.1006,5.1097,5.0914,5.0914,184000.0
2006-05-11 11:00:00,5.56,5.56,5.54,5.55,104400.0,5.0914,5.0914,5.0731,5.0822,104400.0
2006-05-11 11:30:00,5.55,5.59,5.54,5.58,72400.0,5.0822,5.1189,5.0731,5.1097,72400.0
2006-05-11 12:00:00,5.58,5.63,5.57,5.58,198400.0,5.1097,5.1555,5.1006,5.1097,198400.0
2006-05-11 12:30:00,5.58,5.58,5.55,5.55,86400.0,5.1097,5.1097,5.0822,5.0822,86400.0
2006-05-11 13:00:00,5.55,5.57,5.55,5.55,50000.0,5.0822,5.1006,5.0822,5.0822,50000.0
2006-05-11 13:30:00,5.55,5.55,5.52,5.53,47200.0,5.0822,5.0822,5.0548,5.0639,47200.0
2006-05-11 14:00:00,5.54,5.57,5.53,5.57,81600.0,5.0731,5.1006,5.0639,5.1006,81600.0
2006-05-11 14:30:00,5.57,5.57,5.54,5.54,45200.0,5.1006,5.1006,5.0731,5.0731,45200.0
2006-05-11 15:00:00,5.54,5.55,5.54,5.54,112000.0,5.0731,5.0822,5.0731,5.0731,112000.0
2006-05-11 15:30:00,5.54,5.57,5.52,5.53,309600.0,5.0731,5.1006,5.0548,5.0639,309600.0
2006-05-12 09:30:00,5.5,5.56,5.49,5.54,197600.0,5.0365,5.0914,5.0273,5.0731,197600.0
2006-05-12 10:00:00,5.54,5.57,5.51,5.53,95200.0,5.0731,5.1006,5.0456,5.0639,95200.0
2006-05-12 10:30:00,5.52,5.53,5.5,5.51,67600.0,5.0548,5.0639,5.0365,5.0456,67600.0
2006-05-12 11:00:00,5.51,5.54,5.5,5.51,77200.0,5.0456,5.0731,5.0365,5.0456,77200.0
2006-05-12 11:30:00,5.5,5.53,5.5,5.53,70000.0,5.0365,5.0639,5.0365,5.0639,70000.0
2006-05-12 12:00:00,5.52,5.54,5.52,5.53,49200.0,5.0548,5.0731,5.0548,5.0639,49200.0
2006-05-12 12:30:00,5.52,5.57,5.51,5.55,66000.0,5.0548,5.1006,5.0456,5.0822,66000.0
2006-05-12 13:00:00,5.55,5.55,5.52,5.54,28000.0,5.0822,5.0822,5.0548,5.0731,28000.0
2006-05-12 13:30:00,5.54,5.56,5.53,5.53,79200.0,5.0731,5.0914,5.0639,5.0639,79200.0
2006-05-12 14:00:00,5.53,5.56,5.53,5.55,66400.0,5.0639,5.0914,5.0639,5.0822,66400.0
2006-05-12 14:30:00,5.55,5.55,5.53,5.53,44400.0,5.0822,5.0822,5.0639,5.0639,44400.0
2006-05-12 15:00:00,5.53,5.56,5.53,5.54,92000.0,5.0639,5.0914,5.0639,5.0731,92000.0
2006-05-12 15:30:00,5.54,5.56,5.53,5.55,137600.0,5.0731,5.0914,5.0639,5.0822,137600.0
2006-05-15 09:30:00,5.5,5.56,5.48,5.55,125200.0,5.0365,5.0914,5.0181,5.0822,125200.0
2006-05-15 10:00:00,5.53,5.59,5.51,5.51,164000.0,5.0639,5.1189,5.0456,5.0456,164000.0
2006-05-15 10:30:00,5.51,5.57,5.51,5.57,90400.0,5.0456,5.1006,5.0456,5.1006,90400.0
2006-05-15 11:00:00,5.56,5.62,5.55,5.59,123600.0,5.0914,5.1463,5.0822,5.1189,123600.0
2006-05-15 11:30:00,5.59,5.65,5.58,5.58,136000.0,5.1189,5.1738,5.1097,5.1097,136000.0
2006-05-15 12:00:00,5.59,5.61,5.58,5.6,75600.0,5.1189,5.1372,5.1097,5.128,75600.0
2006-05-15 12:30:00,5.6,5.63,5.59,5.62,51200.0,5.128,5.1555,5.1189,5.1463,51200.0
2006-05-15 13:00:00,5.61,5.63,5.58,5.59,110400.0,5.1372,5.1555,5.1097,5.1189,110400.0
2006-05-15 13:30:00,5.58,5.6,5.53,5.53,124800.0,5.1097,5.128,5.0639,5.0639,124800.0
2006-05-15 14:00:00,5.53,5.55,5.52,5.55,120800.0,5.0639,5.0822,5.0548,5.0822,120800.0
2006-05-15 14:30:00,5.55,5.55,5.53,5.54,50400.0,5.0822,5.0822,5.0639,5.0731,50400.0
2006-05-15 15:00:00,5.53,5.61,5.53,5.57,109200.0,5.0639,5.1372,5.0639,5.1006,109200.0
2006-05-15 15:30:00,5.57,5.62,5.55,5.58,268800.0,5.1006,5.1463,5.0822,5.1097,268800.0
2006-05-16 09:30:00,5.63,5.63,5.58,5.58,53200.0,5.1555,5.1555,5.1097,5.1097,53200.0
2006-05-16 10:00:00,5.59,5.73,5.56,5.7,204400.0,5.1189,5.2471,5.0914,5.2196,204400.0
2006-05-16 10:30:00,5.7,5.73,5.66,5.71,145600.0,5.2196,5.2471,5.183,5.2288,145600.0
2006-05-16 11:00:00,5.72,5.73,5.7,5.71,102400.0,5.2379,5.2471,5.2196,5.2288,102400.0
2006-05-16 11:30:00,5.7,5.71,5.69,5.71,59600.0,5.2196,5.2288,5.2104,5.2288,59600.0
2006-05-16 12:00:00,5.7,5.71,5.69,5.69,88800.0,5.2196,5.2288,5.2104,5.2104,88800.0
2006-05-16 12:30:00,5.69,5.7,5.63,5.66,110000.0,5.2104,5.2196,5.1555,5.183,110000.0
2006-05-16 13:00:00,5.66,5.66,5.63,5.63,118800.0,5.183,5.183,5.1555,5.1555,118800.0
2006-05-16 13:30:00,5.63,5.64,5.63,5.63,71600.0,5.1555,5.1647,5.1555,5.1555,71600.0
2006-05-16 14:00:00,5.63,5.64,5.63,5.63,30400.0,5.1555,5.1647,5.1555,5.1555,30400.0
2006-05-16 14:30:00,5.63,5.64,5.63,5.63,45200.0,5.1555,5.1647,5.1555,5.1555,45200.0
2006-05-16 15:00:00,5.64,5.66,5.61,5.63,125600.0,5.1647,5.183,5.1372,5.1555,125600.0
2006-05-16 15:30:00,5.63,5.64,5.61,5.61,335200.0,5.1555,5.1647,5.1372,5.1372,335200.0
2006-05-17 09:30:00,5.57,5.62,5.56,5.56,42800.0,5.1006,5.1463,5.0914,5.0914,42800.0
2006-05-17 10:00:00,5.56,5.6,5.56,5.59,108800.0,5.0914,5.128,5.0914,5.1189,108800.0
2006-05-17 10:30:00,5.61,5.62,5.58,5.58,90400.0,5.1372,5.1463,5.1097,5.1097,90400.0
2006-05-17 11:00:00,5.58,5.59,5.54,5.58,154000.0,5.1097,5.1189,5.0731,5.1097,154000.0
2006-05-17 11:30:00,5.58,5.59,5.56,5.58,148000.0,5.1097,5.1189,5.0914,5.1097,148000.0
2006-05-17 12:00:00,5.58,5.6,5.58,5.59,89200.0,5.1097,5.128,5.1097,5.1189,89200.0
2006-05-17 12:30:00,5.59,5.61,5.59,5.59,40400.0,5.1189,5.1372,5.1189,5.1189,40400.0
2006-05-17 13:00:00,5.59,5.59,5.58,5.58,122400.0,5.1189,5.1189,5.1097,5.1097,122400.0
2006-05-17 13:30:00,5.59,5.61,5.57,5.6,51600.0,5.1189,5.1372,5.1006,5.128,51600.0
2006-05-17 14:00:00,5.58,5.58,5.56,5.58,54400.0,5.1097,5.1097,5.0914,5.1097,54400.0
2006-05-17 14:30:00,5.58,5.58,5.56,5.58,120000.0,5.1097,5.1097,5.0914,5.1097,120000.0
2006-05-17 15:00:00,5.58,5.59,5.56,5.56,161200.0,5.1097,5.1189,5.0914,5.0914,161200.0
2006-05-17 15:30:00,5.56,5.57,5.5,5.51,274000.0,5.0914,5.1006,5.0365,5.0456,274000.0
2006-05-18 09:30:00,5.54,5.68,5.51,5.62,400800.0,5.0731,5.2013,5.0456,5.1463,400800.0
2006-05-18 10:00:00,5.64,5.66,5.58,5.63,137600.0,5.1647,5.183,5.1097,5.1555,137600.0
2006-05-18 10:30:00,5.62,5.62,5.58,5.58,71200.0,5.1463,5.1463,5.1097,5.1097,71200.0
2006-05-18 11:00:00,5.59,5.6,5.56,5.59,214800.0,5.1189,5.128,5.0914,5.1189,214800.0
2006-05-18 11:30:00,5.59,5.63,5.59,5.6,320800.0,5.1189,5.1555,5.1189,5.128,320800.0
2006-05-18 12:00:00,5.6,5.64,5.6,5.63,175600.0,5.128,5.1647,5.128,5.1555,175600.0
2006-05-18 12:30:00,5.63,5.63,5.61,5.62,176800.0,5.1555,5.1555,5.1372,5.1463,176800.0
2006-05-18 13:00:00,5.62,5.62,5.59,5.59,59200.0,5.1463,5.1463,5.1189,5.1189,59200.0
2006-05-18 13:30:00,5.6,5.6,5.55,5.56,312400.0,5.128,5.128,5.0822,5.0914,312400.0
2006-05-18 14:00:00,5.56,5.56,5.51,5.52,164000.0,5.0914,5.0914,5.0456,5.0548,164000.0
2006-05-18 14:30:00,5.52,5.54,5.51,5.52,63200.0,5.0548,5.0731,5.0456,5.0548,63200.0
2006-05-18 15:00:00,5.52,5.55,5.52,5.53,49200.0,5.0548,5.0822,5.0548,5.0639,49200.0
2006-05-18 15:30:00,5.53,5.54,5.51,5.53,177600.0,5.0639,5.0731,5.0456,5.0639,177600.0
2006-05-19 09:30:00,5.55,5.59,5.52,5.55,159600.0,5.0822,5.1189,5.0548,5.0822,159600.0
2006-05-19 10:00:00,5.54,5.54,5.48,5.54,1600800.0,5.0731,5.0731,5.0181,5.0731,1600800.0
2006-05-19 10:30:00,5.54,5.54,5.49,5.5,24400.0,5.0731,5.0731,5.0273,5.0365,24400.0
2006-05-19 11:00:00,5.5,5.54,5.49,5.54,99200.0,5.0365,5.0731,5.0273,5.0731,99200.0
2006-05-19 11:30:00,5.52,5.52,5.5,5.5,40000.0,5.0548,5.0548,5.0365,5.0365,40000.0
2006-05-19 12:00:00,5.5,5.53,5.5,5.51,13200.0,5.0365,5.0639,5.0365,5.0456,13200.0
2006-05-19 12:30:00,5.53,5.62,5.52,5.61,122400.0,5.0639,5.1463,5.0548,5.1372,122400.0
2006-05-19 13:00:00,5.61,5.67,5.57,5.67,54000.0,5.1372,5.1921,5.1006,5.1921,54000.0
2006-05-19 13:30:00,5.67,5.73,5.67,5.7,148800.0,5.1921,5.2471,5.1921,5.2196,148800.0
2006-05-19 14:00:00,5.7,5.7,5.63,5.63,66000.0,5.2196,5.2196,5.1555,5.1555,66000.0
2006-05-19 14:30:00,5.63,5.63,5.59,5.59,70800.0,5.1555,5.1555,5.1189,5.1189,70800.0
2006-05-19 15:00:00,5.59,5.6,5.59,5.59,99600.0,5.1189,5.128,5.1189,5.1189,99600.0
2006-05-19 15:30:00,5.59,5.6,5.57,5.59,309200.0,5.1189,5.128,5.1006,5.1189,309200.0
2006-05-22 09:30:00,5.61,5.66,5.59,5.59,282000.0,5.1372,5.183,5.1189,5.1189,282000.0
2006-05-22 10:00:00,5.6,5.6,5.53,5.53,116400.0,5.128,5.128,5.0639,5.0639,116400.0
2006-05-22 10:30:00,5.54,5.57,5.52,5.52,58000.0,5.0731,5.1006,5.0548,5.0548,58000.0
2006-05-22 11:00:00,5.51,5.52,5.48,5.51,140400.0,5.0456,5.0548,5.0181,5.0456,140400.0
2006-05-22 11:30:00,5.51,5.52,5.48,5.48,71200.0,5.0456,5.0548,5.0181,5.0181,71200.0
2006-05-22 12:00:00,5.48,5.5,5.26,5.36,278800.0,5.0181,5.0365,4.8167,4.9083,278800.0
2006-05-22 12:30:00,5.36,5.4,5.35,5.39,118800.0,4.9083,4.9449,4.8991,4.9357,118800.0
2006-05-22 13:00:00,5.38,5.4,5.38,5.39,107600.0,4.9266,4.9449,4.9266,4.9357,107600.0
2006-05-22 13:30:00,5.39,5.4,5.34,5.36,70800.0,4.9357,4.9449,4.8899,4.9083,70800.0
2006-05-22 14:00:00,5.37,5.41,5.33,5.36,128800.0,4.9174,4.954,4.8808,4.9083,128800.0
2006-05-22 14:30:00,5.36,5.38,5.34,5.35,160000.0,4.9083,4.9266,4.8899,4.8991,160000.0
2006-05-22 15:00:00,5.35,5.43,5.34,5.42,193600.0,4.8991,4.9724,4.8899,4.9632,193600.0
2006-05-22 15:30:00,5.42,5.43,5.38,5.43,135200.0,4.9632,4.9724,4.9266,4.9724,135200.0
2006-05-23 09:30:00,5.46,5.58,5.46,5.55,81600.0,4.9998,5.1097,4.9998,5.0822,81600.0
2006-05-23 10:00:00,5.56,5.59,5.53,5.54,104400.0,5.0914,5.1189,5.0639,5.0731,104400.0
2006-05-23 10:30:00,5.54,5.54,5.47,5.48,226800.0,5.0731,5.0731,5.009,5.0181,226800.0
2006-05-23 11:00:00,5.47,5.49,5.43,5.44,74400.0,5.009,5.0273,4.9724,4.9815,74400.0
2006-05-23 11:30:00,5.43,5.43,5.39,5.39,90000.0,4.9724,4.9724,4.9357,4.9357,90000.0
2006-05-23 12:00:00,5.38,5.41,5.36,5.37,71600.0,4.9266,4.954,4.9083,4.9174,71600.0
2006-05-23 12:30:00,5.38,5.38,5.36,5.38,28000.0,4.9266,4.9266,4.9083,4.9266,28000.0
2006-05-23 13:00:00,5.38,5.39,5.36,5.37,22000.0,4.9266,4.9357,4.9083,4.9174,22000.0
2006-05-23 13:30:00,5.38,5.38,5.32,5.33,92000.0,4.9266,4.9266,4.8716,4.8808,92000.0
2006-05-23 14:00:00,5.32,5.32,5.28,5.3,124400.0,4.8716,4.8716,4.835,4.8533,124400.0
2006-05-23 14:30:00,5.3,5.3,5.26,5.26,87200.0,4.8533,4.8533,4.8167,4.8167,87200.0
2006-05-23 15:00:00,5.26,5.26,5.22,5.24,141600.0,4.8167,4.8167,4.7801,4.7984,141600.0
2006-05-23 15:30:00,5.25,5.26,5.19,5.21,229600.0,4.8075,4.8167,4.7526,4.7709,229600.0
2006-05-24 09:30:00,5.2,5.28,5.05,5.19,142800.0,4.7617,4.835,4.6244,4.7526,142800.0
2006-05-24 10:00:00,5.2,5.23,5.19,5.22,42000.0,4.7617,4.7892,4.7526,4.7801,42000.0
2006-05-24 10:30:00,5.2,5.25,5.2,5.21,26400.0,4.7617,4.8075,4.7617,4.7709,26400.0
2006-05-24 11:00:00,5.2,5.2,5.17,5.17,76800.0,4.7617,4.7617,4.7343,4.7343,76800.0
2006-05-24 11:30:00,5.17,5.22,5.16,5.18,45200.0,4.7343,4.7801,4.7251,4.7434,45200.0
2006-05-24 12:00:00,5.21,5.23,5.16,5.16,46800.0,4.7709,4.7892,4.7251,4.7251,46800.0
2006-05-24 12:30:00,5.16,5.16,5.09,5.1,67600.0,4.7251,4.7251,4.661,4.6702,67600.0
2006-05-24 13:00:00,5.1,5.14,5.08,5.1,44000.0,4.6702,4.7068,4.6519,4.6702,44000.0
2006-05-24 13:30:00,5.09,5.16,5.06,5.13,55200.0,4.661,4.7251,4.6335,4.6976,55200.0
2006-05-24 14:00:00,5.13,5.16,5.05,5.05,111200.0,4.6976,4.7251,4.6244,4.6244,111200.0
2006-05-24 14:30:00,5.06,5.19,5.06,5.19,108800.0,4.6335,4.7526,4.6335,4.7526,108800.0
2006-05-24 15:00:00,5.19,5.2,5.12,5.15,74000.0,4.7526,4.7617,4.6885,4.716,74000.0
2006-05-24 15:30:00,5.15,5.22,5.15,5.18,145600.0,4.716,4.7801,4.716,4.7434,145600.0
2006-05-25 09:30:00,5.25,5.31,5.14,5.27,74400.0,4.8075,4.8625,4.7068,4.8258,74400.0
2006-05-25 10:00:00,5.27,5.27,5.14,5.14,72400.0,4.8258,4.8258,4.7068,4.7068,72400.0
2006-05-25 10:30:00,5.15,5.18,5.14,5.15,29600.0,4.716,4.7434,4.7068,4.716,29600.0
2006-05-25 11:00:00,5.15,5.16,5.14,5.15,25200.0,4.716,4.7251,4.7068,4.716,25200.0
2006-05-25 11:30:00,5.14,5.2,5.14,5.19,34000.0,4.7068,4.7617,4.7068,4.7526,34000.0
2006-05-25 12:00:00,5.18,5.18,5.13,5.15,45200.0,4.7434,4.7434,4.6976,4.716,45200.0
2006-05-25 12:30:00,5.14,5.14,5.09,5.14,84000.0,4.7068,4.7068,4.661,4.7068,84000.0
2006-05-25 13:00:00,5.13,5.13,5.09,5.1,63600.0,4.6976,4.6976,4.661,4.6702,63600.0
2006-05-25 13:30:00,5.1,5.12,5.08,5.1,45200.0,4.6702,4.6885,4.6519,4.6702,45200.0
2006-05-25 14:00:00,5.09,5.15,5.09,5.11,62800.0,4.661,4.716,4.661,4.6793,62800.0
2006-05-25 14:30:00,5.11,5.13,5.1,5.12,39600.0,4.6793,4.6976,4.6702,4.6885,39600.0
2006-05-25 15:00:00,5.12,5.13,5.09,5.13,60000.0,4.6885,4.6976,4.661,4.6976,60000.0
2006-05-25 15:30:00,5.13,5.17,5.1,5.17,142800.0,4.6976,4.7343,4.6702,4.7343,142800.0
2006-05-26 09:30:00,5.22,5.23,5.12,5.16,55200.0,4.7801,4.7892,4.6885,4.7251,55200.0
2006-05-26 10:00:00,5.16,5.16,5.12,5.12,23200.0,4.7251,4.7251,4.6885,4.6885,23200.0
2006-05-26 10:30:00,5.12,5.13,5.06,5.07,94800.0,4.6885,4.6976,4.6335,4.6427,94800.0
2006-05-26 11:00:00,5.08,5.08,5.07,5.08,60000.0,4.6519,4.6519,4.6427,4.6519,60000.0
2006-05-26 11:30:00,5.08,5.09,5.06,5.07,65200.0,4.6519,4.661,4.6335,4.6427,65200.0
2006-05-26 12:00:00,5.08,5.09,5.06,5.08,53200.0,4.6519,4.661,4.6335,4.6519,53200.0
2006-05-26 12:30:00,5.08,5.08,5.06,5.07,27200.0,4.6519,4.6519,4.6335,4.6427,27200.0
2006-05-26 13:00:00,5.08,5.08,5.05,5.07,76400.0,4.6519,4.6519,4.6244,4.6427,76400.0
2006-05-26 13:30:00,5.06,5.07,5.06,5.07,72800.0,4.6335,4.6427,4.6335,4.6427,72800.0
2006-05-26 14:00:00,5.07,5.07,5.04,5.05,38000.0,4.6427,4.6427,4.6152,4.6244,38000.0
2006-05-26 14:30:00,5.05,5.05,5.02,5.03,102800.0,4.6244,4.6244,4.5969,4.6061,102800.0
2006-05-26 15:00:00,5.04,5.1,5.03,5.08,104400.0,4.6152,4.6702,4.6061,4.6519,104400.0
2006-05-26 15:30:00,5.08,5.11,5.08,5.1,109200.0,4.6519,4.6793,4.6519,4.6702,109200.0
2006-05-30 09:30:00,5.09,5.1,5.02,5.08,116400.0,4.661,4.6702,4.5969,4.6519,116400.0
2006-05-30 10:00:00,5.07,5.08,5.03,5.04,72400.0,4.6427,4.6519,4.6061,4.6152,72400.0
2006-05-30 10:30:00,5.04,5.1,5.04,5.09,59200.0,4.6152,4.6702,4.6152,4.661,59200.0
2006-05-30 11:00:00,5.09,5.1,5.07,5.08,58400.0,4.661,4.6702,4.6427,4.6519,58400.0
2006-05-30 11:30:00,5.07,5.09,5.06,5.07,17200.0,4.6427,4.661,4.6335,4.6427,17200.0
2006-05-30 12:00:00,5.08,5.08,5.05,5.08,11600.0,4.6519,4.6519,4.6244,4.6519,11600.0
2006-05-30 12:30:00,5.07,5.07,5.03,5.04,58400.0,4.6427,4.6427,4.6061,4.6152,58400.0
2006-05-30 13:00:00,5.04,5.06,5.01,5.02,77600.0,4.6152,4.6335,4.5878,4.5969,77600.0
2006-05-30 13:30:00,5.03,5.03,4.97,4.97,171200.0,4.6061,4.6061,4.5511,4.5511,171200.0
2006-05-30 14:00:00,4.97,4.98,4.94,4.95,63200.0,4.5511,4.5603,4.5237,4.5328,63200.0
2006-05-30 14:30:00,4.95,4.95,4.94,4.94,68800.0,4.5328,4.5328,4.5237,4.5237,68800.0
2006-05-30 15:00:00,4.94,4.97,4.94,4.96,113200.0,4.5237,4.5511,4.5237,4.542,113200.0
2006-05-30 15:30:00,4.96,4.97,4.93,4.94,205600.0,4.542,4.5511,4.5145,4.5237,205600.0
2006-05-31 09:30:00,4.97,5.03,4.96,5.0,102800.0,4.5511,4.6061,4.542,4.5786,102800.0
2006-05-31 10:00:00,5.01,5.01,4.94,4.97,92400.0,4.5878,4.5878,4.5237,4.5511,92400.0
2006-05-31 10:30:00,4.99,5.01,4.96,4.99,76000.0,4.5694,4.5878,4.542,4.5694,76000.0
2006-05-31 11:00:00,4.99,5.02,4.98,5.02,162800.0,4.5694,4.5969,4.5603,4.5969,162800.0
2006-05-31 11:30:00,5.02,5.02,5.01,5.01,51600.0,4.5969,4.5969,4.5878,4.5878,51600.0
2006-05-31 12:00:00,5.01,5.01,4.98,5.01,281200.0,4.5878,4.5878,4.5603,4.5878,281200.0
2006-05-31 12:30:00,5.02,5.03,5.0,5.0,65600.0,4.5969,4.6061,4.5786,4.5786,65600.0
2006-05-31 13:00:00,5.0,5.01,4.99,5.0,47200.0,4.5786,4.5878,4.5694,4.5786,47200.0
2006-05-31 13:30:00,5.0,5.01,4.93,4.96,55600.0,4.5786,4.5878,4.5145,4.542,55600.0
2006-05-31 14:00:00,4.96,4.99,4.93,4.93,158000.0,4.542,4.5694,4.5145,4.5145,158000.0
2006-05-31 14:30:00,4.93,4.95,4.89,4.9,175600.0,4.5145,4.5328,4.4779,4.487,175600.0
2006-05-31 15:00:00,4.9,4.9,4.83,4.87,278400.0,4.487,4.487,4.4229,4.4596,278400.0
2006-05-31 15:30:00,4.86,4.9,4.86,4.88,537200.0,4.4504,4.487,4.4504,4.4687,537200.0
2006-06-01 09:30:00,4.89,4.94,4.81,4.9,137200.0,4.4779,4.5237,4.4046,4.487,137200.0
2006-06-01 10:00:00,4.9,4.9,4.86,4.88,52000.0,4.487,4.487,4.4504,4.4687,52000.0
2006-06-01 10:30:00,4.88,4.9,4.85,4.87,68400.0,4.4687,4.487,4.4412,4.4596,68400.0
2006-06-01 11:00:00,4.87,4.88,4.85,4.88,70000.0,4.4596,4.4687,4.4412,4.4687,70000.0
2006-06-01 11:30:00,4.88,4.89,4.87,4.87,29200.0,4.4687,4.4779,4.4596,4.4596,29200.0
2006-06-01 12:00:00,4.87,4.87,4.82,4.85,80800.0,4.4596,4.4596,4.4138,4.4412,80800.0
2006-06-01 12:30:00,4.85,4.86,4.84,4.85,62800.0,4.4412,4.4504,4.4321,4.4412,62800.0
2006-06-01 13:00:00,4.84,4.85,4.83,4.84,40000.0,4.4321,4.4412,4.4229,4.4321,40000.0
2006-06-01 13:30:00,4.84,4.88,4.84,4.88,52800.0,4.4321,4.4687,4.4321,4.4687,52800.0
2006-06-01 14:00:00,4.88,4.93,4.86,4.91,72400.0,4.4687,4.5145,4.4504,4.4962,72400.0
2006-06-01 14:30:00,4.91,4.93,4.91,4.93,26000.0,4.4962,4.5145,4.4962,4.5145,26000.0
2006-06-01 15:00:00,4.93,4.93,4.89,4.89,76000.0,4.5145,4.5145,4.4779,4.4779,76000.0
2006-06-01 15:30:00,4.9,4.93,4.88,4.91,297600.0,4.487,4.5145,4.4687,4.4962,297600.0
2006-06-02 09:30:00,4.95,5.06,4.95,5.0,214800.0,4.5328,4.6335,4.5328,4.5786,214800.0
2006-06-02 10:00:00,5.0,5.03,4.98,5.02,76000.0,4.5786,4.6061,4.5603,4.5969,76000.0
2006-06-02 10:30:00,5.03,5.03,5.0,5.02,61600.0,4.6061,4.6061,4.5786,4.5969,61600.0
2006-06-02 11:00:00,5.02,5.02,4.98,4.98,42800.0,4.5969,4.5969,4.5603,4.5603,42800.0
2006-06-02 11:30:00,4.98,4.99,4.96,4.96,19200.0,4.5603,4.5694,4.542,4.542,19200.0
2006-06-02 12:00:00,4.95,4.99,4.95,4.97,22800.0,4.5328,4.5694,4.5328,4.5511,22800.0
2006-06-02 12:30:00,4.97,5.02,4.97,4.99,102000.0,4.5511,4.5969,4.5511,4.5694,102000.0
2006-06-02 13:00:00,5.01,5.02,5.0,5.02,14800.0,4.5878,4.5969,4.5786,4.5969,14800.0
2006-06-02 13:30:00,5.01,5.02,4.99,5.01,33200.0,4.5878,4.5969,4.5694,4.5878,33200.0
2006-06-02 14:00:00,5.01,5.04,5.01,5.02,80400.0,4.5878,4.6152,4.5878,4.5969,80400.0
2006-06-02 14:30:00,5.02,5.04,5.01,5.02,48800.0,4.5969,4.6152,4.5878,4.5969,48800.0
2006-06-02 15:00:00,5.02,5.07,5.02,5.05,93200.0,4.5969,4.6427,4.5969,4.6244,93200.0
2006-06-02 15:30:00,5.05,5.05,5.03,5.05,203200.0,4.6244,4.6244,4.6061,4.6244,203200.0
2006-06-05 09:30:00,5.01,5.05,5.01,5.03,62400.0,4.5878,4.6244,4.5878,4.6061,62400.0
2006-06-05 10:00:00,5.03,5.05,5.03,5.05,22000.0,4.6061,4.6244,4.6061,4.6244,22000.0
2006-06-05 10:30:00,5.05,5.05,5.03,5.03,25600.0,4.6244,4.6244,4.6061,4.6061,25600.0
2006-06-05 11:00:00,5.03,5.04,5.03,5.03,28800.0,4.6061,4.6152,4.6061,4.6061,28800.0
2006-06-05 11:30:00,5.03,5.04,4.99,5.01,47600.0,4.6061,4.6152,4.5694,4.5878,47600.0
2006-06-05 12:00:00,5.01,5.06,5.01,5.02,192400.0,4.5878,4.6335,4.5878,4.5969,192400.0
2006-06-05 12:30:00,5.02,5.02,5.01,5.01,9200.0,4.5969,4.5969,4.5878,4.5878,9200.0
2006-06-05 13:00:00,5.03,5.07,5.03,5.06,75200.0,4.6061,4.6427,4.6061,4.6335,75200.0
2006-06-05 13:30:00,5.06,5.08,5.02,5.02,65200.0,4.6335,4.6519,4.5969,4.5969,65200.0
2006-06-05 14:00:00,5.03,5.04,4.96,4.99,105200.0,4.6061,4.6152,4.542,4.5694,105200.0
2006-06-05 14:30:00,4.99,5.03,4.96,5.01,100800.0,4.5694,4.6061,4.542,4.5878,100800.0
2006-06-05 15:00:00,5.0,5.02,4.97,4.98,135600.0,4.5786,4.5969,4.5511,4.5603,135600.0
2006-06-05 15:30:00,4.98,5.01,4.96,4.98,221200.0,4.5603,4.5878,4.542,4.5603,221200.0
2006-06-06 09:30:00,4.98,5.02,4.94,4.95,193600.0,4.5603,4.5969,4.5237,4.5328,193600.0
2006-06-06 10:00:00,4.96,5.0,4.95,4.99,120400.0,4.542,4.5786,4.5328,4.5694,120400.0
2006-06-06 10:30:00,4.98,4.99,4.96,4.98,78800.0,4.5603,4.5694,4.542,4.5603,78800.0
2006-06-06 11:00:00,4.98,4.99,4.96,4.96,113600.0,4.5603,4.5694,4.542,4.542,113600.0
2006-06-06 11:30:00,4.97,4.98,4.95,4.95,64000.0,4.5511,4.5603,4.5328,4.5328,64000.0
2006-06-06 12:00:00,4.95,5.02,4.95,5.0,154400.0,4.5328,4.5969,4.5328,4.5786,154400.0
2006-06-06 12:30:00,5.0,5.04,4.99,5.03,102400.0,4.5786,4.6152,4.5694,4.6061,102400.0
2006-06-06 13:00:00,5.04,5.04,5.0,5.0,91600.0,4.6152,4.6152,4.5786,4.5786,91600.0
2006-06-06 13:30:00,5.0,5.04,5.0,5.04,73600.0,4.5786,4.6152,4.5786,4.6152,73600.0
2006-06-06 14:00:00,5.04,5.05,5.01,5.04,107200.0,4.6152,4.6244,4.5878,4.6152,107200.0
2006-06-06 14:30:00,5.04,5.05,5.0,5.01,108000.0,4.6152,4.6244,4.5786,4.5878,108000.0
2006-06-06 15:00:00,5.01,5.05,5.0,5.01,165200.0,4.5878,4.6244,4.5786,4.5878,165200.0
2006-06-06 15:30:00,5.0,5.06,4.99,5.03,198800.0,4.5786,4.6335,4.5694,4.6061,198800.0
2006-06-07 09:30:00,5.03,5.09,5.0,5.01,57600.0,4.6061,4.661,4.5786,4.5878,57600.0
2006-06-07 10:00:00,5.03,5.14,5.03,5.14,73200.0,4.6061,4.7068,4.6061,4.7068,73200.0
2006-06-07 10:30:00,5.14,5.15,5.09,5.14,80800.0,4.7068,4.716,4.661,4.7068,80800.0
2006-06-07 11:00:00,5.13,5.16,5.13,5.14,60400.0,4.6976,4.7251,4.6976,4.7068,60400.0
2006-06-07 11:30:00,5.14,5.15,5.12,5.15,88400.0,4.7068,4.716,4.6885,4.716,88400.0
2006-06-07 12:00:00,5.14,5.17,5.14,5.15,65200.0,4.7068,4.7343,4.7068,4.716,65200.0
2006-06-07 12:30:00,5.15,5.16,5.13,5.13,84800.0,4.716,4.7251,4.6976,4.6976,84800.0
2006-06-07 13:00:00,5.13,5.15,5.12,5.13,60800.0,4.6976,4.716,4.6885,4.6976,60800.0
2006-06-07 13:30:00,5.13,5.14,5.11,5.13,101200.0,4.6976,4.7068,4.6793,4.6976,101200.0
2006-06-07 14:00:00,5.13,5.14,5.11,5.14,149200.0,4.6976,4.7068,4.6793,4.7068,149200.0
2006-06-07 14:30:00,5.15,5.15,5.09,5.11,124000.0,4.716,4.716,4.661,4.6793,124000.0
2006-06-07 15:00:00,5.11,5.16,5.1,5.13,225200.0,4.6793,4.7251,4.6702,4.6976,225200.0
2006-06-07 15:30:00,5.13,5.16,5.13,5.13,261600.0,4.6976,4.7251,4.6976,4.6976,261600.0
2006-06-08 09:30:00,5.13,5.16,5.0,5.06,152800.0,4.6976,4.7251,4.5786,4.6335,152800.0
2006-06-08 10:00:00,5.06,5.09,5.05,5.06,55200.0,4.6335,4.661,4.6244,4.6335,55200.0
2006-06-08 10:30:00,5.05,5.06,5.01,5.05,75200.0,4.6244,4.6335,4.5878,4.6244,75200.0
2006-06-08 11:00:00,5.04,5.06,5.01,5.01,156000.0,4.6152,4.6335,4.5878,4.5878,156000.0
2006-06-08 11:30:00,5.01,5.03,5.0,5.01,140400.0,4.5878,4.6061,4.5786,4.5878,140400.0
2006-06-08 12:00:00,5.01,5.06,5.0,5.04,72800.0,4.5878,4.6335,4.5786,4.6152,72800.0
2006-06-08 12:30:00,5.04,5.08,5.04,5.07,107600.0,4.6152,4.6519,4.6152,4.6427,107600.0
2006-06-08 13:00:00,5.07,5.07,5.03,5.05,98400.0,4.6427,4.6427,4.6061,4.6244,98400.0
2006-06-08 13:30:00,5.05,5.1,5.04,5.1,73200.0,4.6244,4.6702,4.6152,4.6702,73200.0
2006-06-08 14:00:00,5.1,5.11,5.08,5.1,81200.0,4.6702,4.6793,4.6519,4.6702,81200.0
2006-06-08 14:30:00,5.11,5.13,5.1,5.11,104000.0,4.6793,4.6976,4.6702,4.6793,104000.0
2006-06-08 15:00:00,5.11,5.13,5.1,5.11,111600.0,4.6793,4.6976,4.6702,4.6793,111600.0
2006-06-08 15:30:00,5.11,5.13,5.09,5.13,211200.0,4.6793,4.6976,4.661,4.6976,211200.0
2006-06-09 09:30:00,5.13,5.16,5.1,5.14,75200.0,4.6976,4.7251,4.6702,4.7068,75200.0
2006-06-09 10:00:00,5.14,5.14,5.11,5.13,28800.0,4.7068,4.7068,4.6793,4.6976,28800.0
2006-06-09 10:30:00,5.13,5.14,5.12,5.13,60000.0,4.6976,4.7068,4.6885,4.6976,60000.0
2006-06-09 11:00:00,5.13,5.14,5.12,5.13,72400.0,4.6976,4.7068,4.6885,4.6976,72400.0
2006-06-09 11:30:00,5.13,5.14,5.12,5.12,68400.0,4.6976,4.7068,4.6885,4.6885,68400.0
2006-06-09 12:00:00,5.12,5.13,5.11,5.12,41200.0,4.6885,4.6976,4.6793,4.6885,41200.0
2006-06-09 12:30:00,5.13,5.13,5.11,5.11,71600.0,4.6976,4.6976,4.6793,4.6793,71600.0
2006-06-09 13:00:00,5.1,5.11,5.08,5.1,89200.0,4.6702,4.6793,4.6519,4.6702,89200.0
2006-06-09 13:30:00,5.09,5.12,5.09,5.12,43200.0,4.661,4.6885,4.661,4.6885,43200.0
2006-06-09 14:00:00,5.12,5.13,5.11,5.13,53200.0,4.6885,4.6976,4.6793,4.6976,53200.0
2006-06-09 14:30:00,5.13,5.13,5.12,5.13,64400.0,4.6976,4.6976,4.6885,4.6976,64400.0
2006-06-09 15:00:00,5.12,5.13,5.12,5.12,123200.0,4.6885,4.6976,4.6885,4.6885,123200.0
2006-06-09 15:30:00,5.13,5.13,5.1,5.13,239600.0,4.6976,4.6976,4.6702,4.6976,239600.0
2006-06-12 09:30:00,5.13,5.14,5.12,5.13,91600.0,4.6976,4.7068,4.6885,4.6976,91600.0
2006-06-12 10:00:00,5.13,5.14,5.09,5.09,93600.0,4.6976,4.7068,4.661,4.661,93600.0
2006-06-12 10:30:00,5.1,5.13,5.1,5.12,66000.0,4.6702,4.6976,4.6702,4.6885,66000.0
2006-06-12 11:00:00,5.12,5.12,5.1,5.12,66800.0,4.6885,4.6885,4.6702,4.6885,66800.0
2006-06-12 11:30:00,5.12,5.13,5.11,5.13,39200.0,4.6885,4.6976,4.6793,4.6976,39200.0
2006-06-12 12:00:00,5.12,5.13,5.11,5.13,87600.0,4.6885,4.6976,4.6793,4.6976,87600.0
2006-06-12 12:30:00,5.13,5.14,5.11,5.13,40000.0,4.6976,4.7068,4.6793,4.6976,40000.0
2006-06-12 13:00:00,5.13,5.13,5.11,5.12,34400.0,4.6976,4.6976,4.6793,4.6885,34400.0
2006-06-12 13:30:00,5.12,5.14,5.11,5.14,30800.0,4.6885,4.7068,4.6793,4.7068,30800.0
2006-06-12 14:00:00,5.13,5.13,5.11,5.12,65200.0,4.6976,4.6976,4.6793,4.6885,65200.0
2006-06-12 14:30:00,5.12,5.13,5.1,5.12,96400.0,4.6885,4.6976,4.6702,4.6885,96400.0
2006-06-12 15:00:00,5.12,5.13,5.11,5.11,102400.0,4.6885,4.6976,4.6793,4.6793,102400.0
2006-06-12 15:30:00,5.11,5.14,5.11,5.13,422400.0,4.6793,4.7068,4.6793,4.6976,422400.0
2006-06-13 09:30:00,5.1,5.11,4.97,5.06,168400.0,4.6702,4.6793,4.5511,4.6335,168400.0
2006-06-13 10:00:00,5.05,5.07,5.0,5.03,152000.0,4.6244,4.6427,4.5786,4.6061,152000.0
2006-06-13 10:30:00,5.03,5.06,5.0,5.01,93600.0,4.6061,4.6335,4.5786,4.5878,93600.0
2006-06-13 11:00:00,5.0,5.03,4.98,5.01,102000.0,4.5786,4.6061,4.5603,4.5878,102000.0
2006-06-13 11:30:00,5.02,5.06,5.01,5.06,75600.0,4.5969,4.6335,4.5878,4.6335,75600.0
2006-06-13 12:00:00,5.05,5.06,5.04,5.04,61200.0,4.6244,4.6335,4.6152,4.6152,61200.0
2006-06-13 12:30:00,5.04,5.07,5.04,5.05,117600.0,4.6152,4.6427,4.6152,4.6244,117600.0
2006-06-13 13:00:00,5.05,5.06,5.02,5.04,176800.0,4.6244,4.6335,4.5969,4.6152,176800.0
2006-06-13 13:30:00,5.04,5.07,5.02,5.03,335600.0,4.6152,4.6427,4.5969,4.6061,335600.0
2006-06-13 14:00:00,5.03,5.03,5.0,5.01,251600.0,4.6061,4.6061,4.5786,4.5878,251600.0
2006-06-13 14:30:00,5.01,5.01,4.99,5.0,183200.0,4.5878,4.5878,4.5694,4.5786,183200.0
2006-06-13 15:00:00,5.0,5.05,4.99,5.04,238400.0,4.5786,4.6244,4.5694,4.6152,238400.0
2006-06-13 15:30:00,5.03,5.07,5.03,5.05,428800.0,4.6061,4.6427,4.6061,4.6244,428800.0
2006-06-14 09:30:00,5.04,5.06,4.99,5.05,155600.0,4.6152,4.6335,4.5694,4.6244,155600.0
2006-06-14 10:00:00,5.06,5.06,5.0,5.01,37200.0,4.6335,4.6335,4.5786,4.5878,37200.0
2006-06-14 10:30:00,5.01,5.02,4.99,4.99,266000.0,4.5878,4.5969,4.5694,4.5694,266000.0
2006-06-14 11:00:00,5.0,5.0,4.93,4.98,158400.0,4.5786,4.5786,4.5145,4.5603,158400.0
2006-06-14 11:30:00,4.99,5.01,4.97,4.97,204000.0,4.5694,4.5878,4.5511,4.5511,204000.0
2006-06-14 12:00:00,4.98,4.99,4.97,4.99,64800.0,4.5603,4.5694,4.5511,4.5694,64800.0
2006-06-14 12:30:00,4.99,5.0,4.98,5.0,8400.0,4.5694,4.5786,4.5603,4.5786,8400.0
2006-06-14 13:00:00,5.0,5.01,4.96,4.96,30000.0,4.5786,4.5878,4.542,4.542,30000.0
2006-06-14 13:30:00,4.96,4.98,4.95,4.98,57600.0,4.542,4.5603,4.5328,4.5603,57600.0
2006-06-14 14:00:00,4.98,5.0,4.96,4.98,54400.0,4.5603,4.5786,4.542,4.5603,54400.0
2006-06-14 14:30:00,4.96,4.97,4.94,4.94,37200.0,4.542,4.5511,4.5237,4.5237,37200.0
2006-06-14 15:00:00,4.96,4.97,4.95,4.96,61600.0,4.542,4.5511,4.5328,4.542,61600.0
2006-06-14 15:30:00,4.96,5.01,4.96,5.0,101200.0,4.542,4.5878,4.542,4.5786,101200.0
2006-06-15 09:30:00,5.03,5.08,5.0,5.02,238000.0,4.6061,4.6519,4.5786,4.5969,238000.0
2006-06-15 10:00:00,5.01,5.04,5.01,5.02,40000.0,4.5878,4.6152,4.5878,4.5969,40000.0
2006-06-15 10:30:00,5.02,5.04,5.0,5.02,272800.0,4.5969,4.6152,4.5786,4.5969,272800.0
2006-06-15 11:00:00,5.01,5.02,5.01,5.01,110000.0,4.5878,4.5969,4.5878,4.5878,110000.0
2006-06-15 11:30:00,5.01,5.03,5.01,5.02,39600.0,4.5878,4.6061,4.5878,4.5969,39600.0
2006-06-15 12:00:00,5.02,5.02,5.0,5.01,29600.0,4.5969,4.5969,4.5786,4.5878,29600.0
2006-06-15 12:30:00,5.01,5.01,4.98,5.0,186800.0,4.5878,4.5878,4.5603,4.5786,186800.0
2006-06-15 13:00:00,5.0,5.01,4.98,5.0,170800.0,4.5786,4.5878,4.5603,4.5786,170800.0
2006-06-15 13:30:00,5.0,5.02,4.99,5.02,77200.0,4.5786,4.5969,4.5694,4.5969,77200.0
2006-06-15 14:00:00,5.02,5.03,5.0,5.01,137200.0,4.5969,4.6061,4.5786,4.5878,137200.0
2006-06-15 14:30:00,5.01,5.05,5.0,5.04,48000.0,4.5878,4.6244,4.5786,4.6152,48000.0
2006-06-15 15:00:00,5.04,5.06,5.02,5.03,68400.0,4.6152,4.6335,4.5969,4.6061,68400.0
2006-06-15 15:30:00,5.04,5.06,5.01,5.04,255600.0,4.6152,4.6335,4.5878,4.6152,255600.0
2006-06-16 09:30:00,5.04,5.06,5.01,5.04,1238800.0,4.6152,4.6335,4.5878,4.6152,1238800.0
2006-06-16 10:00:00,5.02,5.03,5.0,5.01,252400.0,4.5969,4.6061,4.5786,4.5878,252400.0
2006-06-16 10:30:00,5.01,5.02,5.0,5.0,119600.0,4.5878,4.5969,4.5786,4.5786,119600.0
2006-06-16 11:00:00,5.0,5.03,5.0,5.01,57600.0,4.5786,4.6061,4.5786,4.5878,57600.0
2006-06-16 11:30:00,5.01,5.02,5.0,5.0,76000.0,4.5878,4.5969,4.5786,4.5786,76000.0
2006-06-16 12:00:00,5.01,5.02,5.0,5.0,61200.0,4.5878,4.5969,4.5786,4.5786,61200.0
2006-06-16 12:30:00,5.0,5.0,4.99,5.0,39600.0,4.5786,4.5786,4.5694,4.5786,39600.0
2006-06-16 13:00:00,5.0,5.01,5.0,5.01,15600.0,4.5786,4.5878,4.5786,4.5878,15600.0
2006-06-16 13:30:00,5.01,5.02,5.01,5.02,10400.0,4.5878,4.5969,4.5878,4.5969,10400.0
2006-06-16 14:00:00,5.02,5.02,4.99,5.0,111600.0,4.5969,4.5969,4.5694,4.5786,111600.0
2006-06-16 14:30:00,5.0,5.0,5.0,5.0,33600.0,4.5786,4.5786,4.5786,4.5786,33600.0
2006-06-16 15:00:00,5.0,5.01,5.0,5.01,30800.0,4.5786,4.5878,4.5786,4.5878,30800.0
2006-06-16 15:30:00,5.01,5.02,4.99,5.0,82000.0,4.5878,4.5969,4.5694,4.5786,82000.0
2006-06-19 09:30:00,5.0,5.03,4.98,4.98,110000.0,4.5786,4.6061,4.5603,4.5603,110000.0
2006-06-19 10:00:00,4.98,4.98,4.89,4.89,119600.0,4.5603,4.5603,4.4779,4.4779,119600.0
2006-06-19 10:30:00,4.89,4.91,4.89,4.9,118000.0,4.4779,4.4962,4.4779,4.487,118000.0
2006-06-19 11:00:00,4.89,4.9,4.85,4.86,166000.0,4.4779,4.487,4.4412,4.4504,166000.0
2006-06-19 11:30:00,4.85,4.9,4.85,4.88,43200.0,4.4412,4.487,4.4412,4.4687,43200.0
2006-06-19 12:00:00,4.88,4.88,4.87,4.87,18400.0,4.4687,4.4687,4.4596,4.4596,18400.0
2006-06-19 12:30:00,4.87,4.89,4.84,4.85,194800.0,4.4596,4.4779,4.4321,4.4412,194800.0
2006-06-19 13:00:00,4.85,4.86,4.82,4.85,86800.0,4.4412,4.4504,4.4138,4.4412,86800.0
2006-06-19 13:30:00,4.84,4.85,4.8,4.83,89600.0,4.4321,4.4412,4.3955,4.4229,89600.0
2006-06-19 14:00:00,4.83,4.86,4.8,4.83,79600.0,4.4229,4.4504,4.3955,4.4229,79600.0
2006-06-19 14:30:00,4.83,4.85,4.82,4.82,54000.0,4.4229,4.4412,4.4138,4.4138,54000.0
2006-06-19 15:00:00,4.82,4.85,4.81,4.85,39600.0,4.4138,4.4412,4.4046,4.4412,39600.0
2006-06-19 15:30:00,4.86,4.86,4.83,4.83,190000.0,4.4504,4.4504,4.4229,4.4229,190000.0
2006-06-20 09:30:00,4.85,4.85,4.74,4.78,117600.0,4.4412,4.4412,4.3405,4.3771,117600.0
2006-06-20 10:00:00,4.77,4.79,4.75,4.76,66800.0,4.368,4.3863,4.3497,4.3588,66800.0
2006-06-20 10:30:00,4.78,4.78,4.75,4.78,197200.0,4.3771,4.3771,4.3497,4.3771,197200.0
2006-06-20 11:00:00,4.78,4.81,4.77,4.8,141600.0,4.3771,4.4046,4.368,4.3955,141600.0
2006-06-20 11:30:00,4.8,4.82,4.79,4.8,116800.0,4.3955,4.4138,4.3863,4.3955,116800.0
2006-06-20 12:00:00,4.8,4.8,4.77,4.78,60000.0,4.3955,4.3955,4.368,4.3771,60000.0
2006-06-20 12:30:00,4.78,4.79,4.75,4.78,90000.0,4.3771,4.3863,4.3497,4.3771,90000.0
2006-06-20 13:00:00,4.78,4.78,4.76,4.76,35200.0,4.3771,4.3771,4.3588,4.3588,35200.0
2006-06-20 13:30:00,4.76,4.77,4.76,4.77,33200.0,4.3588,4.368,4.3588,4.368,33200.0
2006-06-20 14:00:00,4.76,4.77,4.75,4.75,85200.0,4.3588,4.368,4.3497,4.3497,85200.0
2006-06-20 14:30:00,4.75,4.77,4.75,4.75,101200.0,4.3497,4.368,4.3497,4.3497,101200.0
2006-06-20 15:00:00,4.75,4.78,4.74,4.76,60400.0,4.3497,4.3771,4.3405,4.3588,60400.0
2006-06-20 15:30:00,4.75,4.77,4.72,4.72,160000.0,4.3497,4.368,4.3222,4.3222,160000.0
2006-06-21 09:30:00,4.71,4.8,4.71,4.77,38400.0,4.313,4.3955,4.313,4.368,38400.0
2006-06-21 10:00:00,4.76,4.79,4.75,4.75,76800.0,4.3588,4.3863,4.3497,4.3497,76800.0
2006-06-21 10:30:00,4.75,4.75,4.74,4.75,109200.0,4.3497,4.3497,4.3405,4.3497,109200.0
2006-06-21 11:00:00,4.75,4.77,4.74,4.77,53200.0,4.3497,4.368,4.3405,4.368,53200.0
2006-06-21 11:30:00,4.77,4.79,4.76,4.78,182000.0,4.368,4.3863,4.3588,4.3771,182000.0
2006-06-21 12:00:00,4.78,4.79,4.77,4.79,108000.0,4.3771,4.3863,4.368,4.3863,108000.0
2006-06-21 12:30:00,4.78,4.79,4.78,4.78,36000.0,4.3771,4.3863,4.3771,4.3771,36000.0
2006-06-21 13:00:00,4.78,4.79,4.76,4.78,60000.0,4.3771,4.3863,4.3588,4.3771,60000.0
2006-06-21 13:30:00,4.78,4.78,4.77,4.78,74800.0,4.3771,4.3771,4.368,4.3771,74800.0
2006-06-21 14:00:00,4.78,4.78,4.78,4.78,39600.0,4.3771,4.3771,4.3771,4.3771,39600.0
2006-06-21 14:30:00,4.78,4.78,4.76,4.77,85600.0,4.3771,4.3771,4.3588,4.368,85600.0
2006-06-21 15:00:00,4.77,4.77,4.74,4.75,174400.0,4.368,4.368,4.3405,4.3497,174400.0
2006-06-21 15:30:00,4.75,4.75,4.74,4.74,120800.0,4.3497,4.3497,4.3405,4.3405,120800.0
2006-06-22 09:30:00,4.75,4.75,4.68,4.73,65200.0,4.3497,4.3497,4.2856,4.3314,65200.0
2006-06-22 10:00:00,4.73,4.75,4.72,4.74,92800.0,4.3314,4.3497,4.3222,4.3405,92800.0
2006-06-22 10:30:00,4.74,4.75,4.73,4.74,264800.0,4.3405,4.3497,4.3314,4.3405,264800.0
2006-06-22 11:00:00,4.74,4.74,4.73,4.74,114400.0,4.3405,4.3405,4.3314,4.3405,114400.0
2006-06-22 11:30:00,4.74,4.75,4.74,4.74,901200.0,4.3405,4.3497,4.3405,4.3405,901200.0
2006-06-22 12:00:00,4.74,4.75,4.74,4.74,19200.0,4.3405,4.3497,4.3405,4.3405,19200.0
2006-06-22 12:30:00,4.74,4.74,4.69,4.7,52000.0,4.3405,4.3405,4.2947,4.3039,52000.0
2006-06-22 13:00:00,4.69,4.72,4.69,4.72,111200.0,4.2947,4.3222,4.2947,4.3222,111200.0
2006-06-22 13:30:00,4.71,4.73,4.7,4.71,61600.0,4.313,4.3314,4.3039,4.313,61600.0
2006-06-22 14:00:00,4.71,4.72,4.71,4.72,20400.0,4.313,4.3222,4.313,4.3222,20400.0
2006-06-22 14:30:00,4.71,4.72,4.71,4.71,24400.0,4.313,4.3222,4.313,4.313,24400.0
2006-06-22 15:00:00,4.72,4.72,4.71,4.71,17600.0,4.3222,4.3222,4.313,4.313,17600.0
2006-06-22 15:30:00,4.72,4.74,4.72,4.74,62800.0,4.3222,4.3405,4.3222,4.3405,62800.0
2006-06-23 09:30:00,4.71,4.74,4.68,4.71,64000.0,4.313,4.3405,4.2856,4.313,64000.0
2006-06-23 10:00:00,4.7,4.72,4.68,4.68,35200.0,4.3039,4.3222,4.2856,4.2856,35200.0
2006-06-23 10:30:00,4.68,4.71,4.68,4.7,143200.0,4.2856,4.313,4.2856,4.3039,143200.0
2006-06-23 11:00:00,4.7,4.71,4.68,4.69,80800.0,4.3039,4.313,4.2856,4.2947,80800.0
2006-06-23 11:30:00,4.7,4.7,4.68,4.69,54000.0,4.3039,4.3039,4.2856,4.2947,54000.0
2006-06-23 12:00:00,4.7,4.74,4.69,4.73,72000.0,4.3039,4.3405,4.2947,4.3314,72000.0
2006-06-23 12:30:00,4.73,4.76,4.71,4.71,34000.0,4.3314,4.3588,4.313,4.313,34000.0
2006-06-23 13:00:00,4.71,4.72,4.71,4.71,9600.0,4.313,4.3222,4.313,4.313,9600.0
2006-06-23 13:30:00,4.72,4.73,4.7,4.7,11200.0,4.3222,4.3314,4.3039,4.3039,11200.0
2006-06-23 14:00:00,4.71,4.71,4.68,4.69,76800.0,4.313,4.313,4.2856,4.2947,76800.0
2006-06-23 14:30:00,4.7,4.71,4.66,4.66,111200.0,4.3039,4.313,4.2673,4.2673,111200.0
2006-06-23 15:00:00,4.66,4.67,4.65,4.67,107200.0,4.2673,4.2764,4.2581,4.2764,107200.0
2006-06-23 15:30:00,4.66,4.72,4.66,4.69,128800.0,4.2673,4.3222,4.2673,4.2947,128800.0
2006-06-26 09:30:00,4.72,4.74,4.7,4.74,26800.0,4.3222,4.3405,4.3039,4.3405,26800.0
2006-06-26 10:00:00,4.73,4.76,4.71,4.73,12400.0,4.3314,4.3588,4.313,4.3314,12400.0
2006-06-26 10:30:00,4.74,4.74,4.72,4.73,43600.0,4.3405,4.3405,4.3222,4.3314,43600.0
2006-06-26 11:00:00,4.73,4.75,4.73,4.73,28800.0,4.3314,4.3497,4.3314,4.3314,28800.0
2006-06-26 11:30:00,4.73,4.73,4.7,4.7,22400.0,4.3314,4.3314,4.3039,4.3039,22400.0
2006-06-26 12:00:00,4.7,4.71,4.67,4.69,35600.0,4.3039,4.313,4.2764,4.2947,35600.0
2006-06-26 12:30:00,4.68,4.68,4.67,4.67,44400.0,4.2856,4.2856,4.2764,4.2764,44400.0
2006-06-26 13:00:00,4.67,4.68,4.63,4.64,91600.0,4.2764,4.2856,4.2398,4.2489,91600.0
2006-06-26 13:30:00,4.63,4.65,4.63,4.64,56800.0,4.2398,4.2581,4.2398,4.2489,56800.0
2006-06-26 14:00:00,4.65,4.65,4.6,4.61,78800.0,4.2581,4.2581,4.2123,4.2215,78800.0
2006-06-26 14:30:00,4.61,4.63,4.6,4.61,48000.0,4.2215,4.2398,4.2123,4.2215,48000.0
2006-06-26 15:00:00,4.61,4.65,4.6,4.65,99600.0,4.2215,4.2581,4.2123,4.2581,99600.0
2006-06-26 15:30:00,4.65,4.68,4.64,4.65,169600.0,4.2581,4.2856,4.2489,4.2581,169600.0
2006-06-27 09:30:00,4.63,4.68,4.51,4.63,142800.0,4.2398,4.2856,4.1299,4.2398,142800.0
2006-06-27 10:00:00,4.63,4.64,4.54,4.55,92000.0,4.2398,4.2489,4.1574,4.1665,92000.0
2006-06-27 10:30:00,4.54,4.57,4.54,4.54,58400.0,4.1574,4.1848,4.1574,4.1574,58400.0
2006-06-27 11:00:00,4.55,4.56,4.54,4.55,80400.0,4.1665,4.1757,4.1574,4.1665,80400.0
2006-06-27 11:30:00,4.55,4.55,4.54,4.54,102000.0,4.1665,4.1665,4.1574,4.1574,102000.0
2006-06-27 12:00:00,4.54,4.54,4.49,4.5,173600.0,4.1574,4.1574,4.1116,4.1207,173600.0
2006-06-27 12:30:00,4.5,4.51,4.49,4.5,176000.0,4.1207,4.1299,4.1116,4.1207,176000.0
2006-06-27 13:00:00,4.5,4.51,4.5,4.5,80800.0,4.1207,4.1299,4.1207,4.1207,80800.0
2006-06-27 13:30:00,4.5,4.5,4.49,4.5,90800.0,4.1207,4.1207,4.1116,4.1207,90800.0
2006-06-27 14:00:00,4.5,4.51,4.49,4.5,242400.0,4.1207,4.1299,4.1116,4.1207,242400.0
2006-06-27 14:30:00,4.5,4.5,4.48,4.48,112000.0,4.1207,4.1207,4.1024,4.1024,112000.0
2006-06-27 15:00:00,4.48,4.51,4.48,4.5,238400.0,4.1024,4.1299,4.1024,4.1207,238400.0
2006-06-27 15:30:00,4.5,4.51,4.5,4.5,384800.0,4.1207,4.1299,4.1207,4.1207,384800.0
2006-06-28 09:30:00,4.53,4.55,4.5,4.51,185200.0,4.1482,4.1665,4.1207,4.1299,185200.0
2006-06-28 10:00:00,4.51,4.53,4.51,4.52,151600.0,4.1299,4.1482,4.1299,4.1391,151600.0
2006-06-28 10:30:00,4.52,4.52,4.5,4.51,166000.0,4.1391,4.1391,4.1207,4.1299,166000.0
2006-06-28 11:00:00,4.5,4.51,4.47,4.47,73200.0,4.1207,4.1299,4.0933,4.0933,73200.0
2006-06-28 11:30:00,4.48,4.5,4.47,4.49,54400.0,4.1024,4.1207,4.0933,4.1116,54400.0
2006-06-28 12:00:00,4.5,4.5,4.46,4.5,98800.0,4.1207,4.1207,4.0841,4.1207,98800.0
2006-06-28 12:30:00,4.5,4.5,4.49,4.5,31200.0,4.1207,4.1207,4.1116,4.1207,31200.0
2006-06-28 13:00:00,4.5,4.5,4.5,4.5,132000.0,4.1207,4.1207,4.1207,4.1207,132000.0
2006-06-28 13:30:00,4.5,4.51,4.48,4.5,136800.0,4.1207,4.1299,4.1024,4.1207,136800.0
2006-06-28 14:00:00,4.5,4.5,4.49,4.5,77600.0,4.1207,4.1207,4.1116,4.1207,77600.0
2006-06-28 14:30:00,4.5,4.5,4.48,4.48,107200.0,4.1207,4.1207,4.1024,4.1024,107200.0
2006-06-28 15:00:00,4.48,4.5,4.47,4.5,108000.0,4.1024,4.1207,4.0933,4.1207,108000.0
2006-06-28 15:30:00,4.5,4.5,4.46,4.47,283600.0,4.1207,4.1207,4.0841,4.0933,283600.0
2006-06-29 09:30:00,4.55,4.75,4.53,4.59,222800.0,4.1665,4.3497,4.1482,4.2032,222800.0
2006-06-29 10:00:00,4.59,4.61,4.55,4.56,139200.0,4.2032,4.2215,4.1665,4.1757,139200.0
2006-06-29 10:30:00,4.56,4.61,4.55,4.6,217200.0,4.1757,4.2215,4.1665,4.2123,217200.0
2006-06-29 11:00:00,4.6,4.64,4.59,4.61,76800.0,4.2123,4.2489,4.2032,4.2215,76800.0
2006-06-29 11:30:00,4.62,4.63,4.61,4.61,79600.0,4.2306,4.2398,4.2215,4.2215,79600.0
2006-06-29 12:00:00,4.61,4.62,4.6,4.61,84000.0,4.2215,4.2306,4.2123,4.2215,84000.0
2006-06-29 12:30:00,4.62,4.62,4.59,4.6,143200.0,4.2306,4.2306,4.2032,4.2123,143200.0
2006-06-29 13:00:00,4.6,4.62,4.59,4.61,200800.0,4.2123,4.2306,4.2032,4.2215,200800.0
2006-06-29 13:30:00,4.6,4.62,4.6,4.61,42400.0,4.2123,4.2306,4.2123,4.2215,42400.0
2006-06-29 14:00:00,4.61,4.7,4.61,4.68,221600.0,4.2215,4.3039,4.2215,4.2856,221600.0
2006-06-29 14:30:00,4.67,4.79,4.66,4.77,210400.0,4.2764,4.3863,4.2673,4.368,210400.0
2006-06-29 15:00:00,4.77,4.81,4.75,4.76,138400.0,4.368,4.4046,4.3497,4.3588,138400.0
2006-06-29 15:30:00,4.76,4.77,4.72,4.75,324400.0,4.3588,4.368,4.3222,4.3497,324400.0
2006-06-30 09:30:00,4.8,4.83,4.72,4.72,66800.0,4.3955,4.4229,4.3222,4.3222,66800.0
2006-06-30 10:00:00,4.72,4.72,4.67,4.71,83600.0,4.3222,4.3222,4.2764,4.313,83600.0
2006-06-30 10:30:00,4.71,4.73,4.71,4.72,39600.0,4.313,4.3314,4.313,4.3222,39600.0
2006-06-30 11:00:00,4.73,4.73,4.7,4.7,67600.0,4.3314,4.3314,4.3039,4.3039,67600.0
2006-06-30 11:30:00,4.7,4.7,4.68,4.7,38800.0,4.3039,4.3039,4.2856,4.3039,38800.0
2006-06-30 12:00:00,4.7,4.72,4.69,4.71,51600.0,4.3039,4.3222,4.2947,4.313,51600.0
2006-06-30 12:30:00,4.71,4.73,4.7,4.73,47600.0,4.313,4.3314,4.3039,4.3314,47600.0
2006-06-30 13:00:00,4.73,4.73,4.68,4.71,99200.0,4.3314,4.3314,4.2856,4.313,99200.0
2006-06-30 13:30:00,4.71,4.71,4.7,4.7,68800.0,4.313,4.313,4.3039,4.3039,68800.0
2006-06-30 14:00:00,4.7,4.7,4.68,4.69,82400.0,4.3039,4.3039,4.2856,4.2947,82400.0
2006-06-30 14:30:00,4.69,4.73,4.69,4.73,49200.0,4.2947,4.3314,4.2947,4.3314,49200.0
2006-06-30 15:00:00,4.73,4.74,4.71,4.72,110800.0,4.3314,4.3405,4.313,4.3222,110800.0
2006-06-30 15:30:00,4.72,4.77,4.71,4.76,383600.0,4.3222,4.368,4.313,4.3588,383600.0
2006-07-03 09:30:00,4.73,4.84,4.73,4.84,61200.0,4.3314,4.4321,4.3314,4.4321,61200.0
2006-07-03 10:00:00,4.84,4.85,4.82,4.85,97600.0,4.4321,4.4412,4.4138,4.4412,97600.0
2006-07-03 10:30:00,4.85,4.87,4.84,4.86,62800.0,4.4412,4.4596,4.4321,4.4504,62800.0
2006-07-03 11:00:00,4.86,4.87,4.85,4.86,52000.0,4.4504,4.4596,4.4412,4.4504,52000.0
2006-07-03 11:30:00,4.86,4.89,4.85,4.88,70400.0,4.4504,4.4779,4.4412,4.4687,70400.0
2006-07-03 12:00:00,4.88,4.9,4.88,4.89,104000.0,4.4687,4.487,4.4687,4.4779,104000.0
2006-07-03 12:30:00,4.89,4.93,4.89,4.92,126800.0,4.4779,4.5145,4.4779,4.5053,126800.0
2006-07-05 09:30:00,4.87,4.91,4.71,4.71,59200.0,4.4596,4.4962,4.313,4.313,59200.0
2006-07-05 10:00:00,4.69,4.73,4.69,4.7,55600.0,4.2947,4.3314,4.2947,4.3039,55600.0
2006-07-05 10:30:00,4.7,4.7,4.68,4.69,70400.0,4.3039,4.3039,4.2856,4.2947,70400.0
2006-07-05 11:00:00,4.69,4.69,4.67,4.67,44400.0,4.2947,4.2947,4.2764,4.2764,44400.0
2006-07-05 11:30:00,4.67,4.71,4.67,4.71,28000.0,4.2764,4.313,4.2764,4.313,28000.0
2006-07-05 12:00:00,4.7,4.71,4.67,4.68,20800.0,4.3039,4.313,4.2764,4.2856,20800.0
2006-07-05 12:30:00,4.68,4.69,4.68,4.68,17600.0,4.2856,4.2947,4.2856,4.2856,17600.0
2006-07-05 13:00:00,4.68,4.7,4.66,4.69,34400.0,4.2856,4.3039,4.2673,4.2947,34400.0
2006-07-05 13:30:00,4.69,4.71,4.69,4.69,22000.0,4.2947,4.313,4.2947,4.2947,22000.0
2006-07-05 14:00:00,4.68,4.69,4.68,4.69,13200.0,4.2856,4.2947,4.2856,4.2947,13200.0
2006-07-05 14:30:00,4.69,4.7,4.68,4.69,52400.0,4.2947,4.3039,4.2856,4.2947,52400.0
2006-07-05 15:00:00,4.69,4.7,4.68,4.7,70000.0,4.2947,4.3039,4.2856,4.3039,70000.0
2006-07-05 15:30:00,4.7,4.7,4.69,4.7,89600.0,4.3039,4.3039,4.2947,4.3039,89600.0
2006-07-06 09:30:00,4.69,4.76,4.67,4.72,30400.0,4.2947,4.3588,4.2764,4.3222,30400.0
2006-07-06 10:00:00,4.72,4.75,4.71,4.75,48000.0,4.3222,4.3497,4.313,4.3497,48000.0
2006-07-06 10:30:00,4.76,4.79,4.74,4.78,97200.0,4.3588,4.3863,4.3405,4.3771,97200.0
2006-07-06 11:00:00,4.78,4.79,4.77,4.79,51200.0,4.3771,4.3863,4.368,4.3863,51200.0
2006-07-06 11:30:00,4.79,4.81,4.79,4.8,46000.0,4.3863,4.4046,4.3863,4.3955,46000.0
2006-07-06 12:00:00,4.79,4.8,4.77,4.78,45200.0,4.3863,4.3955,4.368,4.3771,45200.0
2006-07-06 12:30:00,4.78,4.8,4.77,4.79,50000.0,4.3771,4.3955,4.368,4.3863,50000.0
2006-07-06 13:00:00,4.79,4.8,4.78,4.79,91200.0,4.3863,4.3955,4.3771,4.3863,91200.0
2006-07-06 13:30:00,4.78,4.78,4.76,4.76,33200.0,4.3771,4.3771,4.3588,4.3588,33200.0
2006-07-06 14:00:00,4.76,4.76,4.72,4.72,58000.0,4.3588,4.3588,4.3222,4.3222,58000.0
2006-07-06 14:30:00,4.73,4.74,4.72,4.74,338400.0,4.3314,4.3405,4.3222,4.3405,338400.0
2006-07-06 15:00:00,4.74,4.78,4.73,4.76,200000.0,4.3405,4.3771,4.3314,4.3588,200000.0
2006-07-06 15:30:00,4.76,4.78,4.75,4.77,186000.0,4.3588,4.3771,4.3497,4.368,186000.0
2006-07-07 09:30:00,4.75,4.75,4.62,4.69,60400.0,4.3497,4.3497,4.2306,4.2947,60400.0
2006-07-07 10:00:00,4.68,4.72,4.68,4.72,11600.0,4.2856,4.3222,4.2856,4.3222,11600.0
2006-07-07 10:30:00,4.73,4.73,4.68,4.68,30000.0,4.3314,4.3314,4.2856,4.2856,30000.0
2006-07-07 11:00:00,4.68,4.7,4.66,4.68,42800.0,4.2856,4.3039,4.2673,4.2856,42800.0
2006-07-07 11:30:00,4.7,4.72,4.7,4.71,49600.0,4.3039,4.3222,4.3039,4.313,49600.0
2006-07-07 12:00:00,4.71,4.71,4.7,4.71,33200.0,4.313,4.313,4.3039,4.313,33200.0
2006-07-07 12:30:00,4.71,4.72,4.71,4.72,39200.0,4.313,4.3222,4.313,4.3222,39200.0
2006-07-07 13:00:00,4.71,4.72,4.68,4.69,52800.0,4.313,4.3222,4.2856,4.2947,52800.0
2006-07-07 13:30:00,4.68,4.71,4.67,4.69,22400.0,4.2856,4.313,4.2764,4.2947,22400.0
2006-07-07 14:00:00,4.7,4.71,4.69,4.69,16400.0,4.3039,4.313,4.2947,4.2947,16400.0
2006-07-07 14:30:00,4.69,4.69,4.62,4.62,51200.0,4.2947,4.2947,4.2306,4.2306,51200.0
2006-07-07 15:00:00,4.62,4.63,4.61,4.61,50800.0,4.2306,4.2398,4.2215,4.2215,50800.0
2006-07-07 15:30:00,4.61,4.63,4.59,4.62,108000.0,4.2215,4.2398,4.2032,4.2306,108000.0
2006-07-10 09:30:00,4.63,4.64,4.59,4.61,55600.0,4.2398,4.2489,4.2032,4.2215,55600.0
2006-07-10 10:00:00,4.61,4.63,4.61,4.62,58800.0,4.2215,4.2398,4.2215,4.2306,58800.0
2006-07-10 10:30:00,4.62,4.63,4.59,4.59,260400.0,4.2306,4.2398,4.2032,4.2032,260400.0
2006-07-10 11:00:00,4.59,4.6,4.55,4.59,103600.0,4.2032,4.2123,4.1665,4.2032,103600.0
2006-07-10 11:30:00,4.59,4.79,4.58,4.77,399600.0,4.2032,4.3863,4.194,4.368,399600.0
2006-07-10 12:00:00,4.77,4.79,4.73,4.75,144800.0,4.368,4.3863,4.3314,4.3497,144800.0
2006-07-10 12:30:00,4.75,4.76,4.73,4.75,86800.0,4.3497,4.3588,4.3314,4.3497,86800.0
2006-07-10 13:00:00,4.75,4.77,4.73,4.76,112800.0,4.3497,4.368,4.3314,4.3588,112800.0
2006-07-10 13:30:00,4.76,4.77,4.74,4.77,65600.0,4.3588,4.368,4.3405,4.368,65600.0
2006-07-10 14:00:00,4.77,4.8,4.75,4.78,206800.0,4.368,4.3955,4.3497,4.3771,206800.0
2006-07-10 14:30:00,4.77,4.79,4.75,4.79,154000.0,4.368,4.3863,4.3497,4.3863,154000.0
2006-07-10 15:00:00,4.79,4.87,4.78,4.85,162400.0,4.3863,4.4596,4.3771,4.4412,162400.0
2006-07-10 15:30:00,4.85,4.88,4.83,4.84,317600.0,4.4412,4.4687,4.4229,4.4321,317600.0
2006-07-11 09:30:00,4.87,5.04,4.84,5.04,224000.0,4.4596,4.6152,4.4321,4.6152,224000.0
2006-07-11 10:00:00,5.04,5.12,5.0,5.11,128000.0,4.6152,4.6885,4.5786,4.6793,128000.0
2006-07-11 10:30:00,5.11,5.12,5.07,5.09,126400.0,4.6793,4.6885,4.6427,4.661,126400.0
2006-07-11 11:00:00,5.08,5.12,5.08,5.11,85600.0,4.6519,4.6885,4.6519,4.6793,85600.0
2006-07-11 11:30:00,5.11,5.12,5.1,5.11,102800.0,4.6793,4.6885,4.6702,4.6793,102800.0
2006-07-11 12:00:00,5.11,5.12,5.07,5.1,162400.0,4.6793,4.6885,4.6427,4.6702,162400.0
2006-07-11 12:30:00,5.1,5.11,5.02,5.03,205200.0,4.6702,4.6793,4.5969,4.6061,205200.0
2006-07-11 13:00:00,5.03,5.07,5.01,5.05,132800.0,4.6061,4.6427,4.5878,4.6244,132800.0
2006-07-11 13:30:00,5.04,5.14,5.04,5.14,82000.0,4.6152,4.7068,4.6152,4.7068,82000.0
2006-07-11 14:00:00,5.13,5.19,5.13,5.17,99200.0,4.6976,4.7526,4.6976,4.7343,99200.0
2006-07-11 14:30:00,5.17,5.19,5.16,5.18,97600.0,4.7343,4.7526,4.7251,4.7434,97600.0
2006-07-11 15:00:00,5.17,5.25,5.16,5.21,175600.0,4.7343,4.8075,4.7251,4.7709,175600.0
2006-07-11 15:30:00,5.21,5.27,5.21,5.25,522000.0,4.7709,4.8258,4.7709,4.8075,522000.0
2006-07-12 09:30:00,5.22,5.27,5.22,5.25,92000.0,4.7801,4.8258,4.7801,4.8075,92000.0
2006-07-12 10:00:00,5.25,5.27,5.25,5.25,45200.0,4.8075,4.8258,4.8075,4.8075,45200.0
2006-07-12 10:30:00,5.25,5.26,5.25,5.26,282000.0,4.8075,4.8167,4.8075,4.8167,282000.0
2006-07-12 11:00:00,5.25,5.26,5.23,5.24,185600.0,4.8075,4.8167,4.7892,4.7984,185600.0
2006-07-12 11:30:00,5.24,5.25,5.23,5.25,52800.0,4.7984,4.8075,4.7892,4.8075,52800.0
2006-07-12 12:00:00,5.25,5.25,5.23,5.23,80000.0,4.8075,4.8075,4.7892,4.7892,80000.0
2006-07-12 12:30:00,5.23,5.24,5.23,5.23,188400.0,4.7892,4.7984,4.7892,4.7892,188400.0
2006-07-12 13:00:00,5.23,5.25,5.21,5.21,71600.0,4.7892,4.8075,4.7709,4.7709,71600.0
2006-07-12 13:30:00,5.22,5.22,5.19,5.2,54000.0,4.7801,4.7801,4.7526,4.7617,54000.0
2006-07-12 14:00:00,5.19,5.22,5.18,5.21,73200.0,4.7526,4.7801,4.7434,4.7709,73200.0
2006-07-12 14:30:00,5.22,5.24,5.21,5.22,79600.0,4.7801,4.7984,4.7709,4.7801,79600.0
2006-07-12 15:00:00,5.22,5.25,5.21,5.24,98400.0,4.7801,4.8075,4.7709,4.7984,98400.0
2006-07-12 15:30:00,5.24,5.25,5.18,5.2,272800.0,4.7984,4.8075,4.7434,4.7617,272800.0
2006-07-13 09:30:00,5.17,5.17,4.96,4.96,154400.0,4.7343,4.7343,4.542,4.542,154400.0
2006-07-13 10:00:00,4.97,5.06,4.94,5.06,156800.0,4.5511,4.6335,4.5237,4.6335,156800.0
2006-07-13 10:30:00,5.05,5.08,5.04,5.04,124000.0,4.6244,4.6519,4.6152,4.6152,124000.0
2006-07-13 11:00:00,5.05,5.09,5.04,5.09,118000.0,4.6244,4.661,4.6152,4.661,118000.0
2006-07-13 11:30:00,5.08,5.1,5.07,5.09,48000.0,4.6519,4.6702,4.6427,4.661,48000.0
2006-07-13 12:00:00,5.09,5.1,5.07,5.07,76000.0,4.661,4.6702,4.6427,4.6427,76000.0
2006-07-13 12:30:00,5.07,5.1,5.07,5.1,94800.0,4.6427,4.6702,4.6427,4.6702,94800.0
2006-07-13 13:00:00,5.1,5.1,5.07,5.08,70800.0,4.6702,4.6702,4.6427,4.6519,70800.0
2006-07-13 13:30:00,5.08,5.1,5.08,5.08,56400.0,4.6519,4.6702,4.6519,4.6519,56400.0
2006-07-13 14:00:00,5.08,5.1,5.08,5.09,54800.0,4.6519,4.6702,4.6519,4.661,54800.0
2006-07-13 14:30:00,5.1,5.14,5.08,5.1,132400.0,4.6702,4.7068,4.6519,4.6702,132400.0
2006-07-13 15:00:00,5.1,5.12,5.07,5.11,203600.0,4.6702,4.6885,4.6427,4.6793,203600.0
2006-07-13 15:30:00,5.11,5.13,5.1,5.13,306000.0,4.6793,4.6976,4.6702,4.6976,306000.0
2006-07-14 09:30:00,5.11,5.12,5.1,5.1,204000.0,4.6793,4.6885,4.6702,4.6702,204000.0
2006-07-14 10:00:00,5.11,5.11,5.09,5.1,131600.0,4.6793,4.6793,4.661,4.6702,131600.0
2006-07-14 10:30:00,5.1,5.1,5.09,5.1,46800.0,4.6702,4.6702,4.661,4.6702,46800.0
2006-07-14 11:00:00,5.1,5.11,5.05,5.09,169600.0,4.6702,4.6793,4.6244,4.661,169600.0
2006-07-14 11:30:00,5.09,5.1,5.07,5.09,92000.0,4.661,4.6702,4.6427,4.661,92000.0
2006-07-14 12:00:00,5.09,5.09,5.06,5.06,108000.0,4.661,4.661,4.6335,4.6335,108000.0
2006-07-14 12:30:00,5.06,5.09,5.06,5.09,62400.0,4.6335,4.661,4.6335,4.661,62400.0
2006-07-14 13:00:00,5.08,5.09,5.08,5.08,44400.0,4.6519,4.661,4.6519,4.6519,44400.0
2006-07-14 13:30:00,5.08,5.09,5.06,5.06,94800.0,4.6519,4.661,4.6335,4.6335,94800.0
2006-07-14 14:00:00,5.06,5.07,5.06,5.06,52000.0,4.6335,4.6427,4.6335,4.6335,52000.0
2006-07-14 14:30:00,5.07,5.08,5.06,5.08,74400.0,4.6427,4.6519,4.6335,4.6519,74400.0
2006-07-14 15:00:00,5.08,5.09,5.06,5.09,129200.0,4.6519,4.661,4.6335,4.661,129200.0
2006-07-14 15:30:00,5.08,5.08,5.05,5.06,306000.0,4.6519,4.6519,4.6244,4.6335,306000.0
2006-07-17 09:30:00,4.89,5.02,4.88,5.01,287600.0,4.4779,4.5969,4.4687,4.5878,287600.0
2006-07-17 10:00:00,5.0,5.06,5.0,5.04,138000.0,4.5786,4.6335,4.5786,4.6152,138000.0
2006-07-17 10:30:00,5.04,5.15,5.03,5.13,136000.0,4.6152,4.716,4.6061,4.6976,136000.0
2006-07-17 11:00:00,5.13,5.14,5.06,5.07,82800.0,4.6976,4.7068,4.6335,4.6427,82800.0
2006-07-17 11:30:00,5.07,5.07,5.05,5.06,44800.0,4.6427,4.6427,4.6244,4.6335,44800.0
2006-07-17 12:00:00,5.07,5.08,5.05,5.06,67200.0,4.6427,4.6519,4.6244,4.6335,67200.0
2006-07-17 12:30:00,5.06,5.09,5.06,5.07,38400.0,4.6335,4.661,4.6335,4.6427,38400.0
2006-07-17 13:00:00,5.06,5.07,5.05,5.06,48800.0,4.6335,4.6427,4.6244,4.6335,48800.0
2006-07-17 13:30:00,5.06,5.06,5.04,5.05,19200.0,4.6335,4.6335,4.6152,4.6244,19200.0
2006-07-17 14:00:00,5.05,5.05,5.01,5.02,359200.0,4.6244,4.6244,4.5878,4.5969,359200.0
2006-07-17 14:30:00,5.02,5.02,5.0,5.0,35200.0,4.5969,4.5969,4.5786,4.5786,35200.0
2006-07-17 15:00:00,5.0,5.01,5.0,5.0,42400.0,4.5786,4.5878,4.5786,4.5786,42400.0
2006-07-17 15:30:00,5.0,5.03,4.99,5.03,141600.0,4.5786,4.6061,4.5694,4.6061,141600.0
2006-07-18 09:30:00,5.05,5.12,5.0,5.05,61200.0,4.6244,4.6885,4.5786,4.6244,61200.0
2006-07-18 10:00:00,5.05,5.05,5.01,5.05,35600.0,4.6244,4.6244,4.5878,4.6244,35600.0
2006-07-18 10:30:00,5.04,5.05,5.02,5.02,58800.0,4.6152,4.6244,4.5969,4.5969,58800.0
2006-07-18 11:00:00,5.02,5.02,4.99,5.0,48400.0,4.5969,4.5969,4.5694,4.5786,48400.0
2006-07-18 11:30:00,5.0,5.01,5.0,5.0,42800.0,4.5786,4.5878,4.5786,4.5786,42800.0
2006-07-18 12:00:00,5.0,5.01,4.98,5.01,52800.0,4.5786,4.5878,4.5603,4.5878,52800.0
2006-07-18 12:30:00,5.0,5.03,4.99,5.0,34800.0,4.5786,4.6061,4.5694,4.5786,34800.0
2006-07-18 13:00:00,4.99,5.01,4.98,4.99,47600.0,4.5694,4.5878,4.5603,4.5694,47600.0
2006-07-18 13:30:00,4.99,5.01,4.99,5.01,66800.0,4.5694,4.5878,4.5694,4.5878,66800.0
2006-07-18 14:00:00,5.02,5.04,5.0,5.02,64000.0,4.5969,4.6152,4.5786,4.5969,64000.0
2006-07-18 14:30:00,5.03,5.11,5.03,5.11,102800.0,4.6061,4.6793,4.6061,4.6793,102800.0
2006-07-18 15:00:00,5.1,5.11,5.06,5.09,88000.0,4.6702,4.6793,4.6335,4.661,88000.0
2006-07-18 15:30:00,5.08,5.2,5.07,5.15,161600.0,4.6519,4.7617,4.6427,4.716,161600.0
2006-07-19 09:30:00,5.14,5.24,5.12,5.22,46800.0,4.7068,4.7984,4.6885,4.7801,46800.0
2006-07-19 10:00:00,5.23,5.39,5.23,5.29,124400.0,4.7892,4.9357,4.7892,4.8442,124400.0
2006-07-19 10:30:00,5.29,5.35,5.28,5.35,77600.0,4.8442,4.8991,4.835,4.8991,77600.0
2006-07-19 11:00:00,5.33,5.35,5.1,5.33,74400.0,4.8808,4.8991,4.6702,4.8808,74400.0
2006-07-19 11:30:00,5.33,5.35,5.33,5.33,27200.0,4.8808,4.8991,4.8808,4.8808,27200.0
2006-07-19 12:00:00,5.34,5.34,5.33,5.33,24400.0,4.8899,4.8899,4.8808,4.8808,24400.0
2006-07-19 12:30:00,5.33,5.35,5.3,5.32,64400.0,4.8808,4.8991,4.8533,4.8716,64400.0
2006-07-19 13:00:00,5.32,5.38,5.32,5.37,30000.0,4.8716,4.9266,4.8716,4.9174,30000.0
2006-07-19 13:30:00,5.37,5.39,5.36,5.37,38000.0,4.9174,4.9357,4.9083,4.9174,38000.0
2006-07-19 14:00:00,5.37,5.43,5.15,5.18,150000.0,4.9174,4.9724,4.716,4.7434,150000.0
2006-07-19 14:30:00,5.42,5.47,5.41,5.43,62000.0,4.9632,5.009,4.954,4.9724,62000.0
2006-07-19 15:00:00,5.43,5.44,5.36,5.37,378000.0,4.9724,4.9815,4.9083,4.9174,378000.0
2006-07-19 15:30:00,5.37,5.41,5.37,5.39,91200.0,4.9174,4.954,4.9174,4.9357,91200.0
2006-07-20 09:30:00,5.42,5.5,5.34,5.35,127200.0,4.9632,5.0365,4.8899,4.8991,127200.0
2006-07-20 10:00:00,5.36,5.36,5.27,5.29,29600.0,4.9083,4.9083,4.8258,4.8442,29600.0
2006-07-20 10:30:00,5.28,5.29,5.19,5.2,52000.0,4.835,4.8442,4.7526,4.7617,52000.0
2006-07-20 11:00:00,5.21,5.22,5.18,5.18,30400.0,4.7709,4.7801,4.7434,4.7434,30400.0
2006-07-20 11:30:00,5.18,5.18,5.13,5.13,93600.0,4.7434,4.7434,4.6976,4.6976,93600.0
2006-07-20 12:00:00,5.13,5.2,5.13,5.16,57200.0,4.6976,4.7617,4.6976,4.7251,57200.0
2006-07-20 12:30:00,5.14,5.15,5.1,5.15,76800.0,4.7068,4.716,4.6702,4.716,76800.0
2006-07-20 13:00:00,5.14,5.2,5.13,5.16,69600.0,4.7068,4.7617,4.6976,4.7251,69600.0
2006-07-20 13:30:00,5.15,5.17,5.14,5.17,60000.0,4.716,4.7343,4.7068,4.7343,60000.0
2006-07-20 14:00:00,5.17,5.17,5.15,5.15,77600.0,4.7343,4.7343,4.716,4.716,77600.0
2006-07-20 14:30:00,5.15,5.18,5.13,5.15,49600.0,4.716,4.7434,4.6976,4.716,49600.0
2006-07-20 15:00:00,5.15,5.17,5.15,5.15,74800.0,4.716,4.7343,4.716,4.716,74800.0
2006-07-20 15:30:00,5.15,5.15,5.09,5.11,192000.0,4.716,4.716,4.661,4.6793,192000.0
2006-07-21 09:30:00,5.08,5.1,5.0,5.03,186800.0,4.6519,4.6702,4.5786,4.6061,186800.0
2006-07-21 10:00:00,5.03,5.05,4.96,5.04,58800.0,4.6061,4.6244,4.542,4.6152,58800.0
2006-07-21 10:30:00,5.04,5.13,5.04,5.12,32000.0,4.6152,4.6976,4.6152,4.6885,32000.0
2006-07-21 11:00:00,5.1,5.19,5.1,5.16,72000.0,4.6702,4.7526,4.6702,4.7251,72000.0
2006-07-21 11:30:00,5.17,5.21,5.16,5.19,39200.0,4.7343,4.7709,4.7251,4.7526,39200.0
2006-07-21 12:00:00,5.18,5.19,5.12,5.14,37600.0,4.7434,4.7526,4.6885,4.7068,37600.0
2006-07-21 12:30:00,5.14,5.17,5.12,5.12,36800.0,4.7068,4.7343,4.6885,4.6885,36800.0
2006-07-21 13:00:00,5.12,5.12,5.1,5.11,42000.0,4.6885,4.6885,4.6702,4.6793,42000.0
2006-07-21 13:30:00,5.11,5.15,5.11,5.15,25600.0,4.6793,4.716,4.6793,4.716,25600.0
2006-07-21 14:00:00,5.15,5.18,5.15,5.18,10800.0,4.716,4.7434,4.716,4.7434,10800.0
2006-07-21 14:30:00,5.18,5.2,5.14,5.14,18400.0,4.7434,4.7617,4.7068,4.7068,18400.0
2006-07-21 15:00:00,5.14,5.21,5.14,5.21,40400.0,4.7068,4.7709,4.7068,4.7709,40400.0
2006-07-21 15:30:00,5.21,5.27,5.18,5.2,96000.0,4.7709,4.8258,4.7434,4.7617,96000.0
2006-07-24 09:30:00,5.25,5.31,5.21,5.26,71200.0,4.8075,4.8625,4.7709,4.8167,71200.0
2006-07-24 10:00:00,5.26,5.26,5.17,5.2,88000.0,4.8167,4.8167,4.7343,4.7617,88000.0
2006-07-24 10:30:00,5.2,5.28,5.19,5.28,68400.0,4.7617,4.835,4.7526,4.835,68400.0
2006-07-24 11:00:00,5.26,5.26,5.22,5.26,48000.0,4.8167,4.8167,4.7801,4.8167,48000.0
2006-07-24 11:30:00,5.24,5.27,5.23,5.26,40000.0,4.7984,4.8258,4.7892,4.8167,40000.0
2006-07-24 12:00:00,5.25,5.28,5.25,5.26,34000.0,4.8075,4.835,4.8075,4.8167,34000.0
2006-07-24 12:30:00,5.26,5.28,5.26,5.27,60000.0,4.8167,4.835,4.8167,4.8258,60000.0
2006-07-24 13:00:00,5.28,5.36,5.26,5.35,168800.0,4.835,4.9083,4.8167,4.8991,168800.0
2006-07-24 13:30:00,5.35,5.4,5.34,5.38,189600.0,4.8991,4.9449,4.8899,4.9266,189600.0
2006-07-24 14:00:00,5.38,5.41,5.37,5.41,98000.0,4.9266,4.954,4.9174,4.954,98000.0
2006-07-24 14:30:00,5.4,5.44,5.38,5.43,105200.0,4.9449,4.9815,4.9266,4.9724,105200.0
2006-07-24 15:00:00,5.43,5.47,5.42,5.46,152400.0,4.9724,5.009,4.9632,4.9998,152400.0
2006-07-24 15:30:00,5.47,5.55,5.45,5.5,253600.0,5.009,5.0822,4.9907,5.0365,253600.0
2006-07-25 09:30:00,5.5,5.58,5.45,5.5,121600.0,5.0365,5.1097,4.9907,5.0365,121600.0
2006-07-25 10:00:00,5.49,5.54,5.49,5.5,128400.0,5.0273,5.0731,5.0273,5.0365,128400.0
2006-07-25 10:30:00,5.5,5.55,5.47,5.51,135200.0,5.0365,5.0822,5.009,5.0456,135200.0
2006-07-25 11:00:00,5.52,5.53,5.45,5.48,25200.0,5.0548,5.0639,4.9907,5.0181,25200.0
2006-07-25 11:30:00,5.48,5.49,5.46,5.47,85200.0,5.0181,5.0273,4.9998,5.009,85200.0
2006-07-25 12:00:00,5.47,5.5,5.47,5.49,132800.0,5.009,5.0365,5.009,5.0273,132800.0
2006-07-25 12:30:00,5.49,5.51,5.43,5.43,61200.0,5.0273,5.0456,4.9724,4.9724,61200.0
2006-07-25 13:00:00,5.44,5.45,5.39,5.41,232000.0,4.9815,4.9907,4.9357,4.954,232000.0
2006-07-25 13:30:00,5.4,5.42,5.39,5.4,67600.0,4.9449,4.9632,4.9357,4.9449,67600.0
2006-07-25 14:00:00,5.4,5.41,5.3,5.33,67200.0,4.9449,4.954,4.8533,4.8808,67200.0
2006-07-25 14:30:00,5.34,5.41,5.34,5.39,132000.0,4.8899,4.954,4.8899,4.9357,132000.0
2006-07-25 15:00:00,5.39,5.41,5.39,5.4,111600.0,4.9357,4.954,4.9357,4.9449,111600.0
2006-07-25 15:30:00,5.4,5.41,5.36,5.37,113200.0,4.9449,4.954,4.9083,4.9174,113200.0
2006-07-26 09:30:00,5.33,5.35,5.22,5.27,30000.0,4.8808,4.8991,4.7801,4.8258,30000.0
2006-07-26 10:00:00,5.27,5.28,5.17,5.19,111600.0,4.8258,4.835,4.7343,4.7526,111600.0
2006-07-26 10:30:00,5.18,5.18,5.1,5.1,91600.0,4.7434,4.7434,4.6702,4.6702,91600.0
2006-07-26 11:00:00,5.1,5.18,5.1,5.17,77200.0,4.6702,4.7434,4.6702,4.7343,77200.0
2006-07-26 11:30:00,5.17,5.2,5.13,5.2,31200.0,4.7343,4.7617,4.6976,4.7617,31200.0
2006-07-26 12:00:00,5.18,5.29,5.16,5.24,62800.0,4.7434,4.8442,4.7251,4.7984,62800.0
2006-07-26 12:30:00,5.25,5.26,5.21,5.21,36000.0,4.8075,4.8167,4.7709,4.7709,36000.0
2006-07-26 13:00:00,5.2,5.22,5.18,5.21,32800.0,4.7617,4.7801,4.7434,4.7709,32800.0
2006-07-26 13:30:00,5.2,5.3,5.2,5.27,56800.0,4.7617,4.8533,4.7617,4.8258,56800.0
2006-07-26 14:00:00,5.26,5.27,5.21,5.22,60800.0,4.8167,4.8258,4.7709,4.7801,60800.0
2006-07-26 14:30:00,5.23,5.33,5.23,5.3,115600.0,4.7892,4.8808,4.7892,4.8533,115600.0
2006-07-26 15:00:00,5.3,5.33,5.28,5.28,118000.0,4.8533,4.8808,4.835,4.835,118000.0
2006-07-26 15:30:00,5.28,5.29,5.23,5.23,168000.0,4.835,4.8442,4.7892,4.7892,168000.0
2006-07-27 09:30:00,5.5,5.72,5.29,5.5,487200.0,5.0365,5.2379,4.8442,5.0365,487200.0
2006-07-27 10:00:00,5.51,5.6,5.5,5.6,136400.0,5.0456,5.128,5.0365,5.128,136400.0
2006-07-27 10:30:00,5.6,5.62,5.57,5.62,190800.0,5.128,5.1463,5.1006,5.1463,190800.0
2006-07-27 11:00:00,5.62,5.63,5.59,5.63,185600.0,5.1463,5.1555,5.1189,5.1555,185600.0
2006-07-27 11:30:00,5.63,5.63,5.59,5.62,77600.0,5.1555,5.1555,5.1189,5.1463,77600.0
2006-07-27 12:00:00,5.62,5.62,5.47,5.6,221200.0,5.1463,5.1463,5.009,5.128,221200.0
2006-07-27 12:30:00,5.61,5.62,5.59,5.59,238000.0,5.1372,5.1463,5.1189,5.1189,238000.0
2006-07-27 13:00:00,5.6,5.6,5.54,5.57,51600.0,5.128,5.128,5.0731,5.1006,51600.0
2006-07-27 13:30:00,5.56,5.57,5.44,5.49,72400.0,5.0914,5.1006,4.9815,5.0273,72400.0
2006-07-27 14:00:00,5.49,5.52,5.45,5.49,104000.0,5.0273,5.0548,4.9907,5.0273,104000.0
2006-07-27 14:30:00,5.49,5.56,5.48,5.56,130400.0,5.0273,5.0914,5.0181,5.0914,130400.0
2006-07-27 15:00:00,5.56,5.61,5.56,5.6,315600.0,5.0914,5.1372,5.0914,5.128,315600.0
2006-07-27 15:30:00,5.58,5.63,5.56,5.61,265600.0,5.1097,5.1555,5.0914,5.1372,265600.0
2006-07-28 09:30:00,5.63,5.67,5.48,5.52,123600.0,5.1555,5.1921,5.0181,5.0548,123600.0
2006-07-28 10:00:00,5.52,5.52,5.39,5.4,116000.0,5.0548,5.0548,4.9357,4.9449,116000.0
2006-07-28 10:30:00,5.4,5.4,5.3,5.33,95200.0,4.9449,4.9449,4.8533,4.8808,95200.0
2006-07-28 11:00:00,5.33,5.42,5.33,5.4,88400.0,4.8808,4.9632,4.8808,4.9449,88400.0
2006-07-28 11:30:00,5.41,5.52,5.41,5.51,102000.0,4.954,5.0548,4.954,5.0456,102000.0
2006-07-28 12:00:00,5.51,5.54,5.47,5.51,81600.0,5.0456,5.0731,5.009,5.0456,81600.0
2006-07-28 12:30:00,5.51,5.55,5.49,5.5,62400.0,5.0456,5.0822,5.0273,5.0365,62400.0
2006-07-28 13:00:00,5.5,5.5,5.45,5.5,94800.0,5.0365,5.0365,4.9907,5.0365,94800.0
2006-07-28 13:30:00,5.5,5.52,5.48,5.52,218400.0,5.0365,5.0548,5.0181,5.0548,218400.0
2006-07-28 14:00:00,5.51,5.54,5.51,5.51,32400.0,5.0456,5.0731,5.0456,5.0456,32400.0
2006-07-28 14:30:00,5.51,5.53,5.51,5.53,77600.0,5.0456,5.0639,5.0456,5.0639,77600.0
2006-07-28 15:00:00,5.53,5.56,5.53,5.53,65600.0,5.0639,5.0914,5.0639,5.0639,65600.0
2006-07-28 15:30:00,5.53,5.56,5.53,5.55,156400.0,5.0639,5.0914,5.0639,5.0822,156400.0
2006-07-31 09:30:00,5.5,5.53,5.46,5.52,115600.0,5.0365,5.0639,4.9998,5.0548,115600.0
2006-07-31 10:00:00,5.52,5.62,5.5,5.62,126800.0,5.0548,5.1463,5.0365,5.1463,126800.0
2006-07-31 10:30:00,5.62,5.62,5.49,5.5,95200.0,5.1463,5.1463,5.0273,5.0365,95200.0
2006-07-31 11:00:00,5.49,5.51,5.44,5.44,63200.0,5.0273,5.0456,4.9815,4.9815,63200.0
2006-07-31 11:30:00,5.44,5.47,5.41,5.46,60000.0,4.9815,5.009,4.954,4.9998,60000.0
2006-07-31 12:00:00,5.46,5.49,5.45,5.48,31600.0,4.9998,5.0273,4.9907,5.0181,31600.0
2006-07-31 12:30:00,5.48,5.49,5.44,5.48,51600.0,5.0181,5.0273,4.9815,5.0181,51600.0
2006-07-31 13:00:00,5.48,5.5,5.44,5.5,101600.0,5.0181,5.0365,4.9815,5.0365,101600.0
2006-07-31 13:30:00,5.5,5.5,5.48,5.5,123600.0,5.0365,5.0365,5.0181,5.0365,123600.0
2006-07-31 14:00:00,5.5,5.5,5.48,5.5,91600.0,5.0365,5.0365,5.0181,5.0365,91600.0
2006-07-31 14:30:00,5.5,5.5,5.49,5.5,196800.0,5.0365,5.0365,5.0273,5.0365,196800.0
2006-07-31 15:00:00,5.5,5.61,5.5,5.58,176000.0,5.0365,5.1372,5.0365,5.1097,176000.0
2006-07-31 15:30:00,5.56,5.63,5.56,5.6,160800.0,5.0914,5.1555,5.0914,5.128,160800.0
2006-08-01 09:30:00,5.54,5.66,5.43,5.52,72000.0,5.0731,5.183,4.9724,5.0548,72000.0
2006-08-01 10:00:00,5.54,5.55,5.48,5.5,108400.0,5.0731,5.0822,5.0181,5.0365,108400.0
2006-08-01 10:30:00,5.5,5.53,5.43,5.44,56800.0,5.0365,5.0639,4.9724,4.9815,56800.0
2006-08-01 11:00:00,5.44,5.5,5.44,5.48,44800.0,4.9815,5.0365,4.9815,5.0181,44800.0
2006-08-01 11:30:00,5.47,5.47,5.4,5.45,50000.0,5.009,5.009,4.9449,4.9907,50000.0
2006-08-01 12:00:00,5.44,5.48,5.43,5.47,38800.0,4.9815,5.0181,4.9724,5.009,38800.0
2006-08-01 12:30:00,5.47,5.48,5.46,5.47,19200.0,5.009,5.0181,4.9998,5.009,19200.0
2006-08-01 13:00:00,5.47,5.47,5.41,5.41,18000.0,5.009,5.009,4.954,4.954,18000.0
2006-08-01 13:30:00,5.41,5.43,5.38,5.4,59600.0,4.954,4.9724,4.9266,4.9449,59600.0
2006-08-01 14:00:00,5.4,5.42,5.39,5.4,42000.0,4.9449,4.9632,4.9357,4.9449,42000.0
2006-08-01 14:30:00,5.4,5.42,5.38,5.42,61600.0,4.9449,4.9632,4.9266,4.9632,61600.0
2006-08-01 15:00:00,5.42,5.45,5.4,5.44,54400.0,4.9632,4.9907,4.9449,4.9815,54400.0
2006-08-01 15:30:00,5.44,5.54,5.44,5.49,141200.0,4.9815,5.0731,4.9815,5.0273,141200.0
2006-08-02 09:30:00,5.54,5.59,5.49,5.52,66400.0,5.0731,5.1189,5.0273,5.0548,66400.0
2006-08-02 10:00:00,5.51,5.53,5.42,5.46,92800.0,5.0456,5.0639,4.9632,4.9998,92800.0
2006-08-02 10:30:00,5.46,5.46,5.4,5.41,40000.0,4.9998,4.9998,4.9449,4.954,40000.0
2006-08-02 11:00:00,5.41,5.45,5.4,5.42,48800.0,4.954,4.9907,4.9449,4.9632,48800.0
2006-08-02 11:30:00,5.41,5.43,5.41,5.42,22800.0,4.954,4.9724,4.954,4.9632,22800.0
2006-08-02 12:00:00,5.43,5.45,5.42,5.43,29200.0,4.9724,4.9907,4.9632,4.9724,29200.0
2006-08-02 12:30:00,5.43,5.43,5.41,5.42,32400.0,4.9724,4.9724,4.954,4.9632,32400.0
2006-08-02 13:00:00,5.42,5.42,5.39,5.42,40000.0,4.9632,4.9632,4.9357,4.9632,40000.0
2006-08-02 13:30:00,5.41,5.41,5.38,5.39,41600.0,4.954,4.954,4.9266,4.9357,41600.0
2006-08-02 14:00:00,5.38,5.39,5.33,5.34,126000.0,4.9266,4.9357,4.8808,4.8899,126000.0
2006-08-02 14:30:00,5.34,5.35,5.29,5.29,116000.0,4.8899,4.8991,4.8442,4.8442,116000.0
2006-08-02 15:00:00,5.29,5.31,5.26,5.29,91600.0,4.8442,4.8625,4.8167,4.8442,91600.0
2006-08-02 15:30:00,5.29,5.31,5.27,5.29,130800.0,4.8442,4.8625,4.8258,4.8442,130800.0
2006-08-03 09:30:00,5.25,5.26,5.18,5.18,68400.0,4.8075,4.8167,4.7434,4.7434,68400.0
2006-08-03 10:00:00,5.18,5.25,5.15,5.25,87600.0,4.7434,4.8075,4.716,4.8075,87600.0
2006-08-03 10:30:00,5.25,5.26,5.21,5.25,78800.0,4.8075,4.8167,4.7709,4.8075,78800.0
2006-08-03 11:00:00,5.25,5.26,5.2,5.22,85200.0,4.8075,4.8167,4.7617,4.7801,85200.0
2006-08-03 11:30:00,5.22,5.23,5.2,5.21,30800.0,4.7801,4.7892,4.7617,4.7709,30800.0
2006-08-03 12:00:00,5.21,5.27,5.2,5.27,34400.0,4.7709,4.8258,4.7617,4.8258,34400.0
2006-08-03 12:30:00,5.28,5.4,5.28,5.39,94000.0,4.835,4.9449,4.835,4.9357,94000.0
2006-08-03 13:00:00,5.39,5.48,5.39,5.45,161600.0,4.9357,5.0181,4.9357,4.9907,161600.0
2006-08-03 13:30:00,5.45,5.51,5.42,5.5,73200.0,4.9907,5.0456,4.9632,5.0365,73200.0
2006-08-03 14:00:00,5.51,5.54,5.49,5.51,54800.0,5.0456,5.0731,5.0273,5.0456,54800.0
2006-08-03 14:30:00,5.51,5.6,5.51,5.59,88000.0,5.0456,5.128,5.0456,5.1189,88000.0
2006-08-03 15:00:00,5.6,5.6,5.58,5.6,94800.0,5.128,5.128,5.1097,5.128,94800.0
2006-08-03 15:30:00,5.59,5.61,5.52,5.56,145200.0,5.1189,5.1372,5.0548,5.0914,145200.0
2006-08-04 09:30:00,5.62,5.74,5.61,5.68,194800.0,5.1463,5.2562,5.1372,5.2013,194800.0
2006-08-04 10:00:00,5.69,5.69,5.62,5.66,60800.0,5.2104,5.2104,5.1463,5.183,60800.0
2006-08-04 10:30:00,5.66,5.66,5.62,5.62,165200.0,5.183,5.183,5.1463,5.1463,165200.0
2006-08-04 11:00:00,5.62,5.64,5.6,5.64,62800.0,5.1463,5.1647,5.128,5.1647,62800.0
2006-08-04 11:30:00,5.63,5.64,5.55,5.55,96800.0,5.1555,5.1647,5.0822,5.0822,96800.0
2006-08-04 12:00:00,5.54,5.55,5.46,5.48,73200.0,5.0731,5.0822,4.9998,5.0181,73200.0
2006-08-04 12:30:00,5.48,5.5,5.45,5.48,34400.0,5.0181,5.0365,4.9907,5.0181,34400.0
2006-08-04 13:00:00,5.48,5.48,5.42,5.43,72400.0,5.0181,5.0181,4.9632,4.9724,72400.0
2006-08-04 13:30:00,5.43,5.43,5.38,5.42,81200.0,4.9724,4.9724,4.9266,4.9632,81200.0
2006-08-04 14:00:00,5.43,5.45,5.41,5.43,47600.0,4.9724,4.9907,4.954,4.9724,47600.0
2006-08-04 14:30:00,5.44,5.46,5.41,5.42,70800.0,4.9815,4.9998,4.954,4.9632,70800.0
2006-08-04 15:00:00,5.43,5.47,5.41,5.45,48000.0,4.9724,5.009,4.954,4.9907,48000.0
2006-08-04 15:30:00,5.47,5.51,5.46,5.51,89600.0,5.009,5.0456,4.9998,5.0456,89600.0
2006-08-07 09:30:00,5.45,5.45,5.31,5.32,108000.0,4.9907,4.9907,4.8625,4.8716,108000.0
2006-08-07 10:00:00,5.32,5.36,5.25,5.32,82800.0,4.8716,4.9083,4.8075,4.8716,82800.0
2006-08-07 10:30:00,5.33,5.33,5.27,5.27,71600.0,4.8808,4.8808,4.8258,4.8258,71600.0
2006-08-07 11:00:00,5.27,5.34,5.25,5.34,212400.0,4.8258,4.8899,4.8075,4.8899,212400.0
2006-08-07 11:30:00,5.34,5.35,5.32,5.35,33600.0,4.8899,4.8991,4.8716,4.8991,33600.0
2006-08-07 12:00:00,5.34,5.35,5.33,5.34,23200.0,4.8899,4.8991,4.8808,4.8899,23200.0
2006-08-07 12:30:00,5.34,5.38,5.34,5.35,22400.0,4.8899,4.9266,4.8899,4.8991,22400.0
2006-08-07 13:00:00,5.35,5.36,5.34,5.36,21200.0,4.8991,4.9083,4.8899,4.9083,21200.0
2006-08-07 13:30:00,5.36,5.36,5.33,5.33,32000.0,4.9083,4.9083,4.8808,4.8808,32000.0
2006-08-07 14:00:00,5.33,5.34,5.32,5.32,85200.0,4.8808,4.8899,4.8716,4.8716,85200.0
2006-08-07 14:30:00,5.32,5.33,5.3,5.33,72400.0,4.8716,4.8808,4.8533,4.8808,72400.0
2006-08-07 15:00:00,5.32,5.36,5.32,5.36,86800.0,4.8716,4.9083,4.8716,4.9083,86800.0
2006-08-07 15:30:00,5.36,5.4,5.35,5.38,118000.0,4.9083,4.9449,4.8991,4.9266,118000.0
2006-08-08 09:30:00,5.41,5.43,5.29,5.3,55200.0,4.954,4.9724,4.8442,4.8533,55200.0
2006-08-08 10:00:00,5.3,5.33,5.27,5.33,33200.0,4.8533,4.8808,4.8258,4.8808,33200.0
2006-08-08 10:30:00,5.33,5.33,5.32,5.33,15600.0,4.8808,4.8808,4.8716,4.8808,15600.0
2006-08-08 11:00:00,5.33,5.34,5.32,5.34,16400.0,4.8808,4.8899,4.8716,4.8899,16400.0
2006-08-08 11:30:00,5.35,5.36,5.31,5.31,16400.0,4.8991,4.9083,4.8625,4.8625,16400.0
2006-08-08 12:00:00,5.31,5.33,5.3,5.3,19600.0,4.8625,4.8808,4.8533,4.8533,19600.0
2006-08-08 12:30:00,5.3,5.35,5.3,5.33,20400.0,4.8533,4.8991,4.8533,4.8808,20400.0
2006-08-08 13:00:00,5.33,5.33,5.31,5.32,31600.0,4.8808,4.8808,4.8625,4.8716,31600.0
2006-08-08 13:30:00,5.31,5.32,5.3,5.3,39200.0,4.8625,4.8716,4.8533,4.8533,39200.0
2006-08-08 14:00:00,5.3,5.38,5.25,5.27,68800.0,4.8533,4.9266,4.8075,4.8258,68800.0
2006-08-08 14:30:00,5.27,5.3,5.22,5.25,86800.0,4.8258,4.8533,4.7801,4.8075,86800.0
2006-08-08 15:00:00,5.24,5.24,5.12,5.12,213200.0,4.7984,4.7984,4.6885,4.6885,213200.0
2006-08-08 15:30:00,5.12,5.12,5.05,5.08,312400.0,4.6885,4.6885,4.6244,4.6519,312400.0
2006-08-09 09:30:00,5.13,5.13,5.05,5.06,84800.0,4.6976,4.6976,4.6244,4.6335,84800.0
2006-08-09 10:00:00,5.06,5.06,5.02,5.03,44400.0,4.6335,4.6335,4.5969,4.6061,44400.0
2006-08-09 10:30:00,5.03,5.03,5.0,5.03,38800.0,4.6061,4.6061,4.5786,4.6061,38800.0
2006-08-09 11:00:00,5.04,5.07,5.03,5.07,64000.0,4.6152,4.6427,4.6061,4.6427,64000.0
2006-08-09 11:30:00,5.06,5.11,5.06,5.1,46400.0,4.6335,4.6793,4.6335,4.6702,46400.0
2006-08-09 12:00:00,5.1,5.1,5.07,5.09,19600.0,4.6702,4.6702,4.6427,4.661,19600.0
2006-08-09 12:30:00,5.08,5.08,5.03,5.03,71200.0,4.6519,4.6519,4.6061,4.6061,71200.0
2006-08-09 13:00:00,5.03,5.07,5.03,5.06,74000.0,4.6061,4.6427,4.6061,4.6335,74000.0
2006-08-09 13:30:00,5.05,5.05,5.04,5.04,78400.0,4.6244,4.6244,4.6152,4.6152,78400.0
2006-08-09 14:00:00,5.04,5.04,5.03,5.03,42800.0,4.6152,4.6152,4.6061,4.6061,42800.0
2006-08-09 14:30:00,5.03,5.03,4.93,4.96,237600.0,4.6061,4.6061,4.5145,4.542,237600.0
2006-08-09 15:00:00,4.96,5.01,4.96,4.99,264000.0,4.542,4.5878,4.542,4.5694,264000.0
2006-08-09 15:30:00,4.99,5.01,4.96,4.97,211600.0,4.5694,4.5878,4.542,4.5511,211600.0
2006-08-10 09:30:00,4.98,4.99,4.88,4.94,136400.0,4.5603,4.5694,4.4687,4.5237,136400.0
2006-08-10 10:00:00,4.93,4.95,4.89,4.94,142400.0,4.5145,4.5328,4.4779,4.5237,142400.0
2006-08-10 10:30:00,4.94,5.0,4.94,5.0,40800.0,4.5237,4.5786,4.5237,4.5786,40800.0
2006-08-10 11:00:00,5.01,5.06,5.0,5.05,42000.0,4.5878,4.6335,4.5786,4.6244,42000.0
2006-08-10 11:30:00,5.06,5.07,5.03,5.07,35600.0,4.6335,4.6427,4.6061,4.6427,35600.0
2006-08-10 12:00:00,5.06,5.08,5.04,5.06,31200.0,4.6335,4.6519,4.6152,4.6335,31200.0
2006-08-10 12:30:00,5.06,5.08,5.06,5.06,18800.0,4.6335,4.6519,4.6335,4.6335,18800.0
2006-08-10 13:00:00,5.06,5.09,5.06,5.09,133200.0,4.6335,4.661,4.6335,4.661,133200.0
2006-08-10 13:30:00,5.08,5.16,5.06,5.11,269200.0,4.6519,4.7251,4.6335,4.6793,269200.0
2006-08-10 14:00:00,5.12,5.23,5.12,5.23,175200.0,4.6885,4.7892,4.6885,4.7892,175200.0
2006-08-10 14:30:00,5.23,5.3,5.22,5.29,364000.0,4.7892,4.8533,4.7801,4.8442,364000.0
2006-08-10 15:00:00,5.29,5.3,5.23,5.24,166400.0,4.8442,4.8533,4.7892,4.7984,166400.0
2006-08-10 15:30:00,5.24,5.31,5.24,5.25,129600.0,4.7984,4.8625,4.7984,4.8075,129600.0
2006-08-11 09:30:00,5.23,5.27,5.06,5.07,78400.0,4.7892,4.8258,4.6335,4.6427,78400.0
2006-08-11 10:00:00,5.06,5.06,5.0,5.02,72400.0,4.6335,4.6335,4.5786,4.5969,72400.0
2006-08-11 10:30:00,5.02,5.03,4.98,5.0,46000.0,4.5969,4.6061,4.5603,4.5786,46000.0
2006-08-11 11:00:00,5.0,5.02,4.98,5.0,102000.0,4.5786,4.5969,4.5603,4.5786,102000.0
2006-08-11 11:30:00,5.01,5.01,5.0,5.0,52400.0,4.5878,4.5878,4.5786,4.5786,52400.0
2006-08-11 12:00:00,5.0,5.03,5.0,5.02,62000.0,4.5786,4.6061,4.5786,4.5969,62000.0
2006-08-11 12:30:00,5.02,5.03,5.01,5.02,131600.0,4.5969,4.6061,4.5878,4.5969,131600.0
2006-08-11 13:00:00,5.02,5.03,5.01,5.02,93600.0,4.5969,4.6061,4.5878,4.5969,93600.0
2006-08-11 13:30:00,5.03,5.08,5.03,5.08,30800.0,4.6061,4.6519,4.6061,4.6519,30800.0
2006-08-11 14:00:00,5.07,5.08,5.07,5.07,26800.0,4.6427,4.6519,4.6427,4.6427,26800.0
2006-08-11 14:30:00,5.08,5.08,5.05,5.05,20800.0,4.6519,4.6519,4.6244,4.6244,20800.0
2006-08-11 15:00:00,5.05,5.06,5.05,5.05,42400.0,4.6244,4.6335,4.6244,4.6244,42400.0
2006-08-11 15:30:00,5.05,5.08,5.04,5.05,120400.0,4.6244,4.6519,4.6152,4.6244,120400.0
2006-08-14 09:30:00,5.08,5.2,5.0,5.06,46800.0,4.6519,4.7617,4.5786,4.6335,46800.0
2006-08-14 10:00:00,5.06,5.06,5.01,5.03,19200.0,4.6335,4.6335,4.5878,4.6061,19200.0
2006-08-14 10:30:00,5.02,5.07,5.01,5.06,50000.0,4.5969,4.6427,4.5878,4.6335,50000.0
2006-08-14 11:00:00,5.05,5.12,5.05,5.1,29600.0,4.6244,4.6885,4.6244,4.6702,29600.0
2006-08-14 11:30:00,5.1,5.12,5.07,5.11,19200.0,4.6702,4.6885,4.6427,4.6793,19200.0
2006-08-14 12:00:00,5.1,5.12,5.1,5.12,24000.0,4.6702,4.6885,4.6702,4.6885,24000.0
2006-08-14 12:30:00,5.11,5.12,5.1,5.11,28400.0,4.6793,4.6885,4.6702,4.6793,28400.0
2006-08-14 13:00:00,5.11,5.11,5.06,5.06,17600.0,4.6793,4.6793,4.6335,4.6335,17600.0
2006-08-14 13:30:00,5.07,5.08,5.05,5.05,29200.0,4.6427,4.6519,4.6244,4.6244,29200.0
2006-08-14 14:00:00,5.04,5.05,5.03,5.04,22400.0,4.6152,4.6244,4.6061,4.6152,22400.0
2006-08-14 14:30:00,5.04,5.05,5.02,5.04,50400.0,4.6152,4.6244,4.5969,4.6152,50400.0
2006-08-14 15:00:00,5.02,5.02,5.0,5.0,85600.0,4.5969,4.5969,4.5786,4.5786,85600.0
2006-08-14 15:30:00,5.0,5.02,5.0,5.01,166800.0,4.5786,4.5969,4.5786,4.5878,166800.0
2006-08-15 09:30:00,5.08,5.22,5.06,5.11,111200.0,4.6519,4.7801,4.6335,4.6793,111200.0
2006-08-15 10:00:00,5.12,5.15,5.08,5.09,88800.0,4.6885,4.716,4.6519,4.661,88800.0
2006-08-15 10:30:00,5.09,5.15,5.09,5.15,42000.0,4.661,4.716,4.661,4.716,42000.0
2006-08-15 11:00:00,5.15,5.17,5.14,5.17,41600.0,4.716,4.7343,4.7068,4.7343,41600.0
2006-08-15 11:30:00,5.17,5.24,5.15,5.22,106000.0,4.7343,4.7984,4.716,4.7801,106000.0
2006-08-15 12:00:00,5.22,5.22,5.18,5.21,49600.0,4.7801,4.7801,4.7434,4.7709,49600.0
2006-08-15 12:30:00,5.21,5.26,5.21,5.24,49200.0,4.7709,4.8167,4.7709,4.7984,49200.0
2006-08-15 13:00:00,5.24,5.25,5.2,5.2,26400.0,4.7984,4.8075,4.7617,4.7617,26400.0
2006-08-15 13:30:00,5.2,5.21,5.19,5.21,114800.0,4.7617,4.7709,4.7526,4.7709,114800.0
2006-08-15 14:00:00,5.2,5.21,5.19,5.2,34800.0,4.7617,4.7709,4.7526,4.7617,34800.0
2006-08-15 14:30:00,5.2,5.21,5.2,5.21,96000.0,4.7617,4.7709,4.7617,4.7709,96000.0
2006-08-15 15:00:00,5.21,5.23,5.2,5.23,65600.0,4.7709,4.7892,4.7617,4.7892,65600.0
2006-08-15 15:30:00,5.23,5.23,5.19,5.21,131200.0,4.7892,4.7892,4.7526,4.7709,131200.0
2006-08-16 09:30:00,5.26,5.31,5.21,5.24,46000.0,4.8167,4.8625,4.7709,4.7984,46000.0
2006-08-16 10:00:00,5.24,5.27,5.22,5.26,34800.0,4.7984,4.8258,4.7801,4.8167,34800.0
2006-08-16 10:30:00,5.26,5.31,5.25,5.31,26800.0,4.8167,4.8625,4.8075,4.8625,26800.0
2006-08-16 11:00:00,5.32,5.32,5.23,5.25,59200.0,4.8716,4.8716,4.7892,4.8075,59200.0
2006-08-16 11:30:00,5.25,5.27,5.24,5.26,25200.0,4.8075,4.8258,4.7984,4.8167,25200.0
2006-08-16 12:00:00,5.25,5.28,5.24,5.26,30400.0,4.8075,4.835,4.7984,4.8167,30400.0
2006-08-16 12:30:00,5.27,5.3,5.25,5.25,20400.0,4.8258,4.8533,4.8075,4.8075,20400.0
2006-08-16 13:00:00,5.25,5.27,5.24,5.26,40400.0,4.8075,4.8258,4.7984,4.8167,40400.0
2006-08-16 13:30:00,5.26,5.28,5.26,5.28,36400.0,4.8167,4.835,4.8167,4.835,36400.0
2006-08-16 14:00:00,5.27,5.29,5.27,5.29,138800.0,4.8258,4.8442,4.8258,4.8442,138800.0
2006-08-16 14:30:00,5.29,5.35,5.29,5.35,131600.0,4.8442,4.8991,4.8442,4.8991,131600.0
2006-08-16 15:00:00,5.35,5.38,5.33,5.38,50800.0,4.8991,4.9266,4.8808,4.9266,50800.0
2006-08-16 15:30:00,5.38,5.38,5.32,5.35,71200.0,4.9266,4.9266,4.8716,4.8991,71200.0
2006-08-17 09:30:00,5.33,5.33,5.23,5.25,33200.0,4.8808,4.8808,4.7892,4.8075,33200.0
2006-08-17 10:00:00,5.24,5.27,5.24,5.26,18000.0,4.7984,4.8258,4.7984,4.8167,18000.0
2006-08-17 10:30:00,5.26,5.31,5.26,5.31,18400.0,4.8167,4.8625,4.8167,4.8625,18400.0
2006-08-17 11:00:00,5.3,5.41,5.3,5.4,37200.0,4.8533,4.954,4.8533,4.9449,37200.0
2006-08-17 11:30:00,5.4,5.41,5.36,5.36,16000.0,4.9449,4.954,4.9083,4.9083,16000.0
2006-08-17 12:00:00,5.36,5.38,5.34,5.38,14000.0,4.9083,4.9266,4.8899,4.9266,14000.0
2006-08-17 12:30:00,5.38,5.4,5.36,5.36,13200.0,4.9266,4.9449,4.9083,4.9083,13200.0
2006-08-17 13:00:00,5.36,5.37,5.35,5.36,14800.0,4.9083,4.9174,4.8991,4.9083,14800.0
2006-08-17 13:30:00,5.36,5.37,5.34,5.34,28400.0,4.9083,4.9174,4.8899,4.8899,28400.0
2006-08-17 14:00:00,5.34,5.35,5.31,5.32,32000.0,4.8899,4.8991,4.8625,4.8716,32000.0
2006-08-17 14:30:00,5.32,5.34,5.3,5.33,35600.0,4.8716,4.8899,4.8533,4.8808,35600.0
2006-08-17 15:00:00,5.33,5.33,5.25,5.25,54800.0,4.8808,4.8808,4.8075,4.8075,54800.0
2006-08-17 15:30:00,5.25,5.31,5.25,5.31,61600.0,4.8075,4.8625,4.8075,4.8625,61600.0
2006-08-18 09:30:00,5.34,5.34,5.19,5.19,114400.0,4.8899,4.8899,4.7526,4.7526,114400.0
2006-08-18 10:00:00,5.19,5.24,5.19,5.24,52000.0,4.7526,4.7984,4.7526,4.7984,52000.0
2006-08-18 10:30:00,5.21,5.22,5.2,5.22,15200.0,4.7709,4.7801,4.7617,4.7801,15200.0
2006-08-18 11:00:00,5.21,5.21,5.2,5.2,22000.0,4.7709,4.7709,4.7617,4.7617,22000.0
2006-08-18 11:30:00,5.2,5.22,5.2,5.22,18800.0,4.7617,4.7801,4.7617,4.7801,18800.0
2006-08-18 12:00:00,5.23,5.25,5.23,5.25,10400.0,4.7892,4.8075,4.7892,4.8075,10400.0
2006-08-18 12:30:00,5.26,5.27,5.26,5.27,3600.0,4.8167,4.8258,4.8167,4.8258,3600.0
2006-08-18 13:00:00,5.26,5.31,5.26,5.29,34000.0,4.8167,4.8625,4.8167,4.8442,34000.0
2006-08-18 13:30:00,5.29,5.32,5.28,5.28,16400.0,4.8442,4.8716,4.835,4.835,16400.0
2006-08-18 14:00:00,5.28,5.3,5.28,5.29,10400.0,4.835,4.8533,4.835,4.8442,10400.0
2006-08-18 14:30:00,5.29,5.32,5.29,5.29,31200.0,4.8442,4.8716,4.8442,4.8442,31200.0
2006-08-18 15:00:00,5.3,5.31,5.27,5.29,27600.0,4.8533,4.8625,4.8258,4.8442,27600.0
2006-08-18 15:30:00,5.29,5.32,5.29,5.32,43200.0,4.8442,4.8716,4.8442,4.8716,43200.0
2006-08-21 09:30:00,5.27,5.29,5.17,5.21,77200.0,4.8258,4.8442,4.7343,4.7709,77200.0
2006-08-21 10:00:00,5.21,5.23,5.21,5.22,40400.0,4.7709,4.7892,4.7709,4.7801,40400.0
2006-08-21 10:30:00,5.21,5.28,5.21,5.27,60800.0,4.7709,4.835,4.7709,4.8258,60800.0
2006-08-21 11:00:00,5.28,5.28,5.21,5.22,34800.0,4.835,4.835,4.7709,4.7801,34800.0
2006-08-21 11:30:00,5.23,5.23,5.18,5.2,28800.0,4.7892,4.7892,4.7434,4.7617,28800.0
2006-08-21 12:00:00,5.2,5.22,5.19,5.21,38800.0,4.7617,4.7801,4.7526,4.7709,38800.0
2006-08-21 12:30:00,5.22,5.24,5.21,5.21,22400.0,4.7801,4.7984,4.7709,4.7709,22400.0
2006-08-21 13:00:00,5.22,5.26,5.22,5.25,67200.0,4.7801,4.8167,4.7801,4.8075,67200.0
2006-08-21 13:30:00,5.26,5.26,5.24,5.25,33200.0,4.8167,4.8167,4.7984,4.8075,33200.0
2006-08-21 14:00:00,5.24,5.26,5.23,5.25,64400.0,4.7984,4.8167,4.7892,4.8075,64400.0
2006-08-21 14:30:00,5.25,5.26,5.24,5.25,39200.0,4.8075,4.8167,4.7984,4.8075,39200.0
2006-08-21 15:00:00,5.25,5.26,5.25,5.25,50400.0,4.8075,4.8167,4.8075,4.8075,50400.0
2006-08-21 15:30:00,5.25,5.26,5.25,5.25,92400.0,4.8075,4.8167,4.8075,4.8075,92400.0
2006-08-22 09:30:00,5.25,5.26,5.22,5.24,50000.0,4.8075,4.8167,4.7801,4.7984,50000.0
2006-08-22 10:00:00,5.24,5.26,5.24,5.26,40800.0,4.7984,4.8167,4.7984,4.8167,40800.0
2006-08-22 10:30:00,5.25,5.26,5.25,5.25,27600.0,4.8075,4.8167,4.8075,4.8075,27600.0
2006-08-22 11:00:00,5.25,5.28,5.25,5.27,32800.0,4.8075,4.835,4.8075,4.8258,32800.0
2006-08-22 11:30:00,5.28,5.29,5.27,5.29,23600.0,4.835,4.8442,4.8258,4.8442,23600.0
2006-08-22 12:00:00,5.29,5.33,5.28,5.31,87600.0,4.8442,4.8808,4.835,4.8625,87600.0
2006-08-22 12:30:00,5.31,5.32,5.25,5.32,64000.0,4.8625,4.8716,4.8075,4.8716,64000.0
2006-08-22 13:00:00,5.31,5.31,5.27,5.29,80400.0,4.8625,4.8625,4.8258,4.8442,80400.0
2006-08-22 13:30:00,5.29,5.32,5.29,5.3,82000.0,4.8442,4.8716,4.8442,4.8533,82000.0
2006-08-22 14:00:00,5.3,5.33,5.3,5.31,48400.0,4.8533,4.8808,4.8533,4.8625,48400.0
2006-08-22 14:30:00,5.31,5.32,5.3,5.3,28800.0,4.8625,4.8716,4.8533,4.8533,28800.0
2006-08-22 15:00:00,5.3,5.31,5.29,5.3,39200.0,4.8533,4.8625,4.8442,4.8533,39200.0
2006-08-22 15:30:00,5.3,5.32,5.28,5.32,99600.0,4.8533,4.8716,4.835,4.8716,99600.0
2006-08-23 09:30:00,5.33,5.34,5.28,5.33,66400.0,4.8808,4.8899,4.835,4.8808,66400.0
2006-08-23 10:00:00,5.33,5.34,5.29,5.3,89200.0,4.8808,4.8899,4.8442,4.8533,89200.0
2006-08-23 10:30:00,5.3,5.35,5.28,5.28,99600.0,4.8533,4.8991,4.835,4.835,99600.0
2006-08-23 11:00:00,5.29,5.29,5.25,5.26,73600.0,4.8442,4.8442,4.8075,4.8167,73600.0
2006-08-23 11:30:00,5.25,5.26,5.24,5.25,48800.0,4.8075,4.8167,4.7984,4.8075,48800.0
2006-08-23 12:00:00,5.24,5.24,5.19,5.19,15200.0,4.7984,4.7984,4.7526,4.7526,15200.0
2006-08-23 12:30:00,5.2,5.22,5.2,5.22,5600.0,4.7617,4.7801,4.7617,4.7801,5600.0
2006-08-23 13:00:00,5.23,5.23,5.21,5.21,16800.0,4.7892,4.7892,4.7709,4.7709,16800.0
2006-08-23 13:30:00,5.21,5.22,5.15,5.15,70400.0,4.7709,4.7801,4.716,4.716,70400.0
2006-08-23 14:00:00,5.15,5.17,5.15,5.15,42000.0,4.716,4.7343,4.716,4.716,42000.0
2006-08-23 14:30:00,5.16,5.18,5.11,5.11,58400.0,4.7251,4.7434,4.6793,4.6793,58400.0
2006-08-23 15:00:00,5.09,5.09,5.03,5.05,78800.0,4.661,4.661,4.6061,4.6244,78800.0
2006-08-23 15:30:00,5.06,5.06,5.02,5.04,116400.0,4.6335,4.6335,4.5969,4.6152,116400.0
2006-08-24 09:30:00,5.08,5.14,5.04,5.06,33600.0,4.6519,4.7068,4.6152,4.6335,33600.0
2006-08-24 10:00:00,5.05,5.07,4.97,4.97,52400.0,4.6244,4.6427,4.5511,4.5511,52400.0
2006-08-24 10:30:00,4.97,5.0,4.94,5.0,47600.0,4.5511,4.5786,4.5237,4.5786,47600.0
2006-08-24 11:00:00,4.99,5.06,4.99,5.04,31600.0,4.5694,4.6335,4.5694,4.6152,31600.0
2006-08-24 11:30:00,5.04,5.04,5.0,5.03,36400.0,4.6152,4.6152,4.5786,4.6061,36400.0
2006-08-24 12:00:00,5.03,5.03,4.98,5.0,31200.0,4.6061,4.6061,4.5603,4.5786,31200.0
2006-08-24 12:30:00,5.01,5.01,4.99,5.0,24400.0,4.5878,4.5878,4.5694,4.5786,24400.0
2006-08-24 13:00:00,5.0,5.02,5.0,5.02,22800.0,4.5786,4.5969,4.5786,4.5969,22800.0
2006-08-24 13:30:00,5.02,5.04,5.01,5.03,21600.0,4.5969,4.6152,4.5878,4.6061,21600.0
2006-08-24 14:00:00,5.03,5.07,5.03,5.06,36400.0,4.6061,4.6427,4.6061,4.6335,36400.0
2006-08-24 14:30:00,5.05,5.08,5.05,5.08,24800.0,4.6244,4.6519,4.6244,4.6519,24800.0
2006-08-24 15:00:00,5.07,5.09,5.0,5.03,136400.0,4.6427,4.661,4.5786,4.6061,136400.0
2006-08-24 15:30:00,5.03,5.07,5.03,5.07,65200.0,4.6061,4.6427,4.6061,4.6427,65200.0
2006-08-25 09:30:00,5.03,5.04,4.99,5.03,29600.0,4.6061,4.6152,4.5694,4.6061,29600.0
2006-08-25 10:00:00,5.03,5.05,5.0,5.04,21200.0,4.6061,4.6244,4.5786,4.6152,21200.0
2006-08-25 10:30:00,5.04,5.04,5.03,5.03,33200.0,4.6152,4.6152,4.6061,4.6061,33200.0
2006-08-25 11:00:00,5.03,5.04,5.01,5.04,37600.0,4.6061,4.6152,4.5878,4.6152,37600.0
2006-08-25 11:30:00,5.04,5.04,5.01,5.02,34800.0,4.6152,4.6152,4.5878,4.5969,34800.0
2006-08-25 12:00:00,5.02,5.03,5.01,5.02,11600.0,4.5969,4.6061,4.5878,4.5969,11600.0
2006-08-25 12:30:00,5.02,5.04,5.01,5.01,132800.0,4.5969,4.6152,4.5878,4.5878,132800.0
2006-08-25 13:00:00,5.02,5.02,5.01,5.02,13600.0,4.5969,4.5969,4.5878,4.5969,13600.0
2006-08-25 13:30:00,5.02,5.03,5.01,5.02,31200.0,4.5969,4.6061,4.5878,4.5969,31200.0
2006-08-25 14:00:00,5.02,5.03,5.01,5.03,33200.0,4.5969,4.6061,4.5878,4.6061,33200.0
2006-08-25 14:30:00,5.03,5.04,5.03,5.03,25200.0,4.6061,4.6152,4.6061,4.6061,25200.0
2006-08-25 15:00:00,5.03,5.06,5.02,5.06,61200.0,4.6061,4.6335,4.5969,4.6335,61200.0
2006-08-25 15:30:00,5.06,5.07,5.05,5.05,69200.0,4.6335,4.6427,4.6244,4.6244,69200.0
2006-08-28 09:30:00,5.09,5.12,5.03,5.05,128800.0,4.661,4.6885,4.6061,4.6244,128800.0
2006-08-28 10:00:00,5.06,5.1,5.05,5.09,24400.0,4.6335,4.6702,4.6244,4.661,24400.0
2006-08-28 10:30:00,5.12,5.13,5.09,5.12,33200.0,4.6885,4.6976,4.661,4.6885,33200.0
2006-08-28 11:00:00,5.11,5.13,5.09,5.1,36400.0,4.6793,4.6976,4.661,4.6702,36400.0
2006-08-28 11:30:00,5.11,5.14,5.1,5.14,18400.0,4.6793,4.7068,4.6702,4.7068,18400.0
2006-08-28 12:00:00,5.14,5.16,5.13,5.13,27200.0,4.7068,4.7251,4.6976,4.6976,27200.0
2006-08-28 12:30:00,5.13,5.15,5.12,5.14,24800.0,4.6976,4.716,4.6885,4.7068,24800.0
2006-08-28 13:00:00,5.14,5.14,5.11,5.11,27200.0,4.7068,4.7068,4.6793,4.6793,27200.0
2006-08-28 13:30:00,5.11,5.14,5.1,5.14,50400.0,4.6793,4.7068,4.6702,4.7068,50400.0
2006-08-28 14:00:00,5.14,5.16,5.11,5.11,54800.0,4.7068,4.7251,4.6793,4.6793,54800.0
2006-08-28 14:30:00,5.12,5.16,5.11,5.16,19200.0,4.6885,4.7251,4.6793,4.7251,19200.0
2006-08-28 15:00:00,5.16,5.16,5.13,5.14,16800.0,4.7251,4.7251,4.6976,4.7068,16800.0
2006-08-28 15:30:00,5.15,5.16,5.14,5.14,82000.0,4.716,4.7251,4.7068,4.7068,82000.0
2006-08-29 09:30:00,5.17,5.18,5.09,5.15,50800.0,4.7343,4.7434,4.661,4.716,50800.0
2006-08-29 10:00:00,5.15,5.16,5.11,5.11,41600.0,4.716,4.7251,4.6793,4.6793,41600.0
2006-08-29 10:30:00,5.12,5.13,5.1,5.13,81200.0,4.6885,4.6976,4.6702,4.6976,81200.0
2006-08-29 11:00:00,5.13,5.14,5.13,5.14,24400.0,4.6976,4.7068,4.6976,4.7068,24400.0
2006-08-29 11:30:00,5.13,5.14,5.1,5.1,38800.0,4.6976,4.7068,4.6702,4.6702,38800.0
2006-08-29 12:00:00,5.1,5.11,5.09,5.09,16000.0,4.6702,4.6793,4.661,4.661,16000.0
2006-08-29 12:30:00,5.08,5.09,5.08,5.08,20800.0,4.6519,4.661,4.6519,4.6519,20800.0
2006-08-29 13:00:00,5.08,5.09,5.07,5.08,24800.0,4.6519,4.661,4.6427,4.6519,24800.0
2006-08-29 13:30:00,5.08,5.1,5.08,5.09,15200.0,4.6519,4.6702,4.6519,4.661,15200.0
2006-08-29 14:00:00,5.08,5.17,5.08,5.13,44800.0,4.6519,4.7343,4.6519,4.6976,44800.0
2006-08-29 14:30:00,5.14,5.19,5.13,5.18,57200.0,4.7068,4.7526,4.6976,4.7434,57200.0
2006-08-29 15:00:00,5.19,5.24,5.17,5.23,55600.0,4.7526,4.7984,4.7343,4.7892,55600.0
2006-08-29 15:30:00,5.23,5.27,5.2,5.26,184000.0,4.7892,4.8258,4.7617,4.8167,184000.0
2006-08-30 09:30:00,5.28,5.33,5.19,5.26,103200.0,4.835,4.8808,4.7526,4.8167,103200.0
2006-08-30 10:00:00,5.25,5.26,5.25,5.26,155600.0,4.8075,4.8167,4.8075,4.8167,155600.0
2006-08-30 10:30:00,5.26,5.3,5.25,5.3,175200.0,4.8167,4.8533,4.8075,4.8533,175200.0
2006-08-30 11:00:00,5.3,5.3,5.27,5.29,33600.0,4.8533,4.8533,4.8258,4.8442,33600.0
2006-08-30 11:30:00,5.29,5.29,5.23,5.23,50400.0,4.8442,4.8442,4.7892,4.7892,50400.0
2006-08-30 12:00:00,5.23,5.25,5.23,5.24,24800.0,4.7892,4.8075,4.7892,4.7984,24800.0
2006-08-30 12:30:00,5.23,5.26,5.23,5.26,120800.0,4.7892,4.8167,4.7892,4.8167,120800.0
2006-08-30 13:00:00,5.26,5.28,5.25,5.27,42800.0,4.8167,4.835,4.8075,4.8258,42800.0
2006-08-30 13:30:00,5.26,5.28,5.24,5.27,38800.0,4.8167,4.835,4.7984,4.8258,38800.0
2006-08-30 14:00:00,5.27,5.27,5.23,5.27,33200.0,4.8258,4.8258,4.7892,4.8258,33200.0
2006-08-30 14:30:00,5.26,5.28,5.25,5.27,25600.0,4.8167,4.835,4.8075,4.8258,25600.0
2006-08-30 15:00:00,5.26,5.32,5.26,5.32,59600.0,4.8167,4.8716,4.8167,4.8716,59600.0
2006-08-30 15:30:00,5.33,5.33,5.29,5.31,160000.0,4.8808,4.8808,4.8442,4.8625,160000.0
2006-08-31 09:30:00,5.34,5.34,5.31,5.33,47600.0,4.8899,4.8899,4.8625,4.8808,47600.0
2006-08-31 10:00:00,5.33,5.33,5.25,5.28,140800.0,4.8808,4.8808,4.8075,4.835,140800.0
2006-08-31 10:30:00,5.26,5.26,5.21,5.25,100400.0,4.8167,4.8167,4.7709,4.8075,100400.0
2006-08-31 11:00:00,5.26,5.26,5.24,5.25,86000.0,4.8167,4.8167,4.7984,4.8075,86000.0
2006-08-31 11:30:00,5.25,5.25,5.21,5.21,43600.0,4.8075,4.8075,4.7709,4.7709,43600.0
2006-08-31 12:00:00,5.21,5.23,5.2,5.2,23200.0,4.7709,4.7892,4.7617,4.7617,23200.0
2006-08-31 12:30:00,5.2,5.22,5.19,5.21,36000.0,4.7617,4.7801,4.7526,4.7709,36000.0
2006-08-31 13:00:00,5.21,5.22,5.2,5.21,71600.0,4.7709,4.7801,4.7617,4.7709,71600.0
2006-08-31 13:30:00,5.22,5.22,5.2,5.2,26400.0,4.7801,4.7801,4.7617,4.7617,26400.0
2006-08-31 14:00:00,5.2,5.21,5.2,5.21,46000.0,4.7617,4.7709,4.7617,4.7709,46000.0
2006-08-31 14:30:00,5.21,5.21,5.19,5.19,51600.0,4.7709,4.7709,4.7526,4.7526,51600.0
2006-08-31 15:00:00,5.2,5.23,5.19,5.23,216800.0,4.7617,4.7892,4.7526,4.7892,216800.0
2006-08-31 15:30:00,5.23,5.23,5.19,5.19,159600.0,4.7892,4.7892,4.7526,4.7526,159600.0
2006-09-01 09:30:00,5.2,5.27,5.16,5.17,37200.0,4.7617,4.8258,4.7251,4.7343,37200.0
2006-09-01 10:00:00,5.17,5.19,5.13,5.15,118000.0,4.7343,4.7526,4.6976,4.716,118000.0
2006-09-01 10:30:00,5.15,5.15,5.07,5.09,62000.0,4.716,4.716,4.6427,4.661,62000.0
2006-09-01 11:00:00,5.08,5.12,5.08,5.12,97600.0,4.6519,4.6885,4.6519,4.6885,97600.0
2006-09-01 11:30:00,5.11,5.14,5.09,5.14,52400.0,4.6793,4.7068,4.661,4.7068,52400.0
2006-09-01 12:00:00,5.14,5.17,5.13,5.16,61600.0,4.7068,4.7343,4.6976,4.7251,61600.0
2006-09-01 12:30:00,5.17,5.23,5.17,5.23,58800.0,4.7343,4.7892,4.7343,4.7892,58800.0
2006-09-01 13:00:00,5.23,5.23,5.22,5.23,45200.0,4.7892,4.7892,4.7801,4.7892,45200.0
2006-09-01 13:30:00,5.22,5.22,5.19,5.2,33200.0,4.7801,4.7801,4.7526,4.7617,33200.0
2006-09-01 14:00:00,5.2,5.2,5.18,5.2,19600.0,4.7617,4.7617,4.7434,4.7617,19600.0
2006-09-01 14:30:00,5.2,5.21,5.16,5.17,57200.0,4.7617,4.7709,4.7251,4.7343,57200.0
2006-09-01 15:00:00,5.17,5.22,5.17,5.21,22800.0,4.7343,4.7801,4.7343,4.7709,22800.0
2006-09-01 15:30:00,5.21,5.21,5.18,5.18,82400.0,4.7709,4.7709,4.7434,4.7434,82400.0
2006-09-05 09:30:00,5.21,5.21,5.17,5.19,43600.0,4.7709,4.7709,4.7343,4.7526,43600.0
2006-09-05 10:00:00,5.18,5.24,5.18,5.23,36800.0,4.7434,4.7984,4.7434,4.7892,36800.0
2006-09-05 10:30:00,5.24,5.24,5.21,5.21,18800.0,4.7984,4.7984,4.7709,4.7709,18800.0
2006-09-05 11:00:00,5.23,5.25,5.23,5.25,26000.0,4.7892,4.8075,4.7892,4.8075,26000.0
2006-09-05 11:30:00,5.25,5.27,5.24,5.27,95200.0,4.8075,4.8258,4.7984,4.8258,95200.0
2006-09-05 12:00:00,5.27,5.29,5.27,5.29,34400.0,4.8258,4.8442,4.8258,4.8442,34400.0
2006-09-05 12:30:00,5.29,5.3,5.29,5.29,38000.0,4.8442,4.8533,4.8442,4.8442,38000.0
2006-09-05 13:00:00,5.3,5.3,5.28,5.28,59600.0,4.8533,4.8533,4.835,4.835,59600.0
2006-09-05 13:30:00,5.29,5.29,5.27,5.27,31600.0,4.8442,4.8442,4.8258,4.8258,31600.0
2006-09-05 14:00:00,5.26,5.28,5.26,5.28,22800.0,4.8167,4.835,4.8167,4.835,22800.0
2006-09-05 14:30:00,5.28,5.28,5.26,5.28,34800.0,4.835,4.835,4.8167,4.835,34800.0
2006-09-05 15:00:00,5.28,5.28,5.26,5.28,28400.0,4.835,4.835,4.8167,4.835,28400.0
2006-09-05 15:30:00,5.27,5.29,5.27,5.28,59200.0,4.8258,4.8442,4.8258,4.835,59200.0
2006-09-06 09:30:00,5.23,5.24,5.17,5.21,39200.0,4.7892,4.7984,4.7343,4.7709,39200.0
2006-09-06 10:00:00,5.22,5.28,5.21,5.27,32400.0,4.7801,4.835,4.7709,4.8258,32400.0
2006-09-06 10:30:00,5.27,5.27,5.22,5.26,14400.0,4.8258,4.8258,4.7801,4.8167,14400.0
2006-09-06 11:00:00,5.26,5.27,5.22,5.24,47600.0,4.8167,4.8258,4.7801,4.7984,47600.0
2006-09-06 11:30:00,5.24,5.26,5.23,5.26,35200.0,4.7984,4.8167,4.7892,4.8167,35200.0
2006-09-06 12:00:00,5.25,5.25,5.24,5.24,9200.0,4.8075,4.8075,4.7984,4.7984,9200.0
2006-09-06 12:30:00,5.24,5.28,5.23,5.26,22800.0,4.7984,4.835,4.7892,4.8167,22800.0
2006-09-06 13:00:00,5.28,5.28,5.26,5.28,56400.0,4.835,4.835,4.8167,4.835,56400.0
2006-09-06 13:30:00,5.28,5.28,5.25,5.27,16400.0,4.835,4.835,4.8075,4.8258,16400.0
2006-09-06 14:00:00,5.27,5.3,5.27,5.29,65600.0,4.8258,4.8533,4.8258,4.8442,65600.0
2006-09-06 14:30:00,5.3,5.31,5.3,5.3,37200.0,4.8533,4.8625,4.8533,4.8533,37200.0
2006-09-06 15:00:00,5.3,5.31,5.3,5.3,47200.0,4.8533,4.8625,4.8533,4.8533,47200.0
2006-09-06 15:30:00,5.3,5.31,5.3,5.3,199200.0,4.8533,4.8625,4.8533,4.8533,199200.0
2006-09-07 09:30:00,5.29,5.31,5.26,5.28,58400.0,4.8442,4.8625,4.8167,4.835,58400.0
2006-09-07 10:00:00,5.28,5.28,5.21,5.25,64400.0,4.835,4.835,4.7709,4.8075,64400.0
2006-09-07 10:30:00,5.24,5.28,5.24,5.27,35600.0,4.7984,4.835,4.7984,4.8258,35600.0
2006-09-07 11:00:00,5.27,5.3,5.26,5.29,27600.0,4.8258,4.8533,4.8167,4.8442,27600.0
2006-09-07 11:30:00,5.3,5.31,5.28,5.31,27200.0,4.8533,4.8625,4.835,4.8625,27200.0
2006-09-07 12:00:00,5.31,5.31,5.27,5.27,26000.0,4.8625,4.8625,4.8258,4.8258,26000.0
2006-09-07 12:30:00,5.26,5.26,5.25,5.25,45200.0,4.8167,4.8167,4.8075,4.8075,45200.0
2006-09-07 13:00:00,5.25,5.26,5.25,5.25,17600.0,4.8075,4.8167,4.8075,4.8075,17600.0
2006-09-07 13:30:00,5.25,5.32,5.25,5.3,36000.0,4.8075,4.8716,4.8075,4.8533,36000.0
2006-09-07 14:00:00,5.3,5.3,5.27,5.27,13600.0,4.8533,4.8533,4.8258,4.8258,13600.0
2006-09-07 14:30:00,5.28,5.3,5.25,5.3,40000.0,4.835,4.8533,4.8075,4.8533,40000.0
2006-09-07 15:00:00,5.29,5.3,5.28,5.29,55600.0,4.8442,4.8533,4.835,4.8442,55600.0
2006-09-07 15:30:00,5.29,5.29,5.27,5.27,73200.0,4.8442,4.8442,4.8258,4.8258,73200.0
2006-09-08 09:30:00,5.26,5.28,5.2,5.22,40800.0,4.8167,4.835,4.7617,4.7801,40800.0
2006-09-08 10:00:00,5.2,5.22,5.19,5.21,25200.0,4.7617,4.7801,4.7526,4.7709,25200.0
2006-09-08 10:30:00,5.21,5.22,5.19,5.21,38400.0,4.7709,4.7801,4.7526,4.7709,38400.0
2006-09-08 11:00:00,5.22,5.22,5.18,5.19,42800.0,4.7801,4.7801,4.7434,4.7526,42800.0
2006-09-08 11:30:00,5.19,5.2,5.19,5.19,42400.0,4.7526,4.7617,4.7526,4.7526,42400.0
2006-09-08 12:00:00,5.19,5.2,5.19,5.19,84400.0,4.7526,4.7617,4.7526,4.7526,84400.0
2006-09-08 12:30:00,5.19,5.21,5.19,5.2,19200.0,4.7526,4.7709,4.7526,4.7617,19200.0
2006-09-08 13:00:00,5.2,5.21,5.19,5.21,17600.0,4.7617,4.7709,4.7526,4.7709,17600.0
2006-09-08 13:30:00,5.2,5.22,5.19,5.22,28800.0,4.7617,4.7801,4.7526,4.7801,28800.0
2006-09-08 14:00:00,5.22,5.22,5.2,5.22,124800.0,4.7801,4.7801,4.7617,4.7801,124800.0
2006-09-08 14:30:00,5.22,5.26,5.21,5.26,36400.0,4.7801,4.8167,4.7709,4.8167,36400.0
2006-09-08 15:00:00,5.25,5.26,5.23,5.26,32400.0,4.8075,4.8167,4.7892,4.8167,32400.0
2006-09-08 15:30:00,5.26,5.3,5.24,5.29,178000.0,4.8167,4.8533,4.7984,4.8442,178000.0
2006-09-11 09:30:00,5.24,5.24,5.15,5.15,43600.0,4.7984,4.7984,4.716,4.716,43600.0
2006-09-11 10:00:00,5.16,5.21,5.15,5.18,48000.0,4.7251,4.7709,4.716,4.7434,48000.0
2006-09-11 10:30:00,5.18,5.23,5.17,5.23,54000.0,4.7434,4.7892,4.7343,4.7892,54000.0
2006-09-11 11:00:00,5.23,5.28,5.22,5.28,34400.0,4.7892,4.835,4.7801,4.835,34400.0
2006-09-11 11:30:00,5.29,5.29,5.26,5.26,70000.0,4.8442,4.8442,4.8167,4.8167,70000.0
2006-09-11 12:00:00,5.26,5.31,5.26,5.3,136400.0,4.8167,4.8625,4.8167,4.8533,136400.0
2006-09-11 12:30:00,5.3,5.32,5.28,5.28,19600.0,4.8533,4.8716,4.835,4.835,19600.0
2006-09-11 13:00:00,5.28,5.32,5.28,5.31,15600.0,4.835,4.8716,4.835,4.8625,15600.0
2006-09-11 13:30:00,5.31,5.32,5.31,5.31,21600.0,4.8625,4.8716,4.8625,4.8625,21600.0
2006-09-11 14:00:00,5.31,5.32,5.31,5.31,21200.0,4.8625,4.8716,4.8625,4.8625,21200.0
2006-09-11 14:30:00,5.32,5.32,5.3,5.31,26400.0,4.8716,4.8716,4.8533,4.8625,26400.0
2006-09-11 15:00:00,5.32,5.32,5.28,5.28,60000.0,4.8716,4.8716,4.835,4.835,60000.0
2006-09-11 15:30:00,5.28,5.32,5.28,5.32,66400.0,4.835,4.8716,4.835,4.8716,66400.0
2006-09-12 09:30:00,5.3,5.35,5.29,5.29,38000.0,4.8533,4.8991,4.8442,4.8442,38000.0
2006-09-12 10:00:00,5.3,5.32,5.29,5.32,45200.0,4.8533,4.8716,4.8442,4.8716,45200.0
2006-09-12 10:30:00,5.32,5.32,5.3,5.3,54800.0,4.8716,4.8716,4.8533,4.8533,54800.0
2006-09-12 11:00:00,5.31,5.33,5.31,5.32,19200.0,4.8625,4.8808,4.8625,4.8716,19200.0
2006-09-12 11:30:00,5.32,5.34,5.32,5.34,30800.0,4.8716,4.8899,4.8716,4.8899,30800.0
2006-09-12 12:00:00,5.34,5.34,5.32,5.32,16000.0,4.8899,4.8899,4.8716,4.8716,16000.0
2006-09-12 12:30:00,5.32,5.33,5.31,5.33,25200.0,4.8716,4.8808,4.8625,4.8808,25200.0
2006-09-12 13:00:00,5.32,5.33,5.31,5.31,25600.0,4.8716,4.8808,4.8625,4.8625,25600.0
2006-09-12 13:30:00,5.31,5.36,5.31,5.34,44400.0,4.8625,4.9083,4.8625,4.8899,44400.0
2006-09-12 14:00:00,5.34,5.43,5.32,5.43,161200.0,4.8899,4.9724,4.8716,4.9724,161200.0
2006-09-12 14:30:00,5.43,5.46,5.41,5.44,125200.0,4.9724,4.9998,4.954,4.9815,125200.0
2006-09-12 15:00:00,5.43,5.44,5.42,5.42,48800.0,4.9724,4.9815,4.9632,4.9632,48800.0
2006-09-12 15:30:00,5.42,5.46,5.42,5.45,77600.0,4.9632,4.9998,4.9632,4.9907,77600.0
2006-09-13 09:30:00,5.47,5.48,5.38,5.47,34800.0,5.009,5.0181,4.9266,5.009,34800.0
2006-09-13 10:00:00,5.46,5.5,5.46,5.48,27600.0,4.9998,5.0365,4.9998,5.0181,27600.0
2006-09-13 10:30:00,5.47,5.49,5.46,5.48,15600.0,5.009,5.0273,4.9998,5.0181,15600.0
2006-09-13 11:00:00,5.49,5.5,5.48,5.49,28000.0,5.0273,5.0365,5.0181,5.0273,28000.0
2006-09-13 11:30:00,5.5,5.58,5.5,5.56,105200.0,5.0365,5.1097,5.0365,5.0914,105200.0
2006-09-13 12:00:00,5.56,5.62,5.55,5.58,41600.0,5.0914,5.1463,5.0822,5.1097,41600.0
2006-09-13 12:30:00,5.59,5.61,5.59,5.61,30800.0,5.1189,5.1372,5.1189,5.1372,30800.0
2006-09-13 13:00:00,5.61,5.62,5.61,5.62,33200.0,5.1372,5.1463,5.1372,5.1463,33200.0
2006-09-13 13:30:00,5.62,5.68,5.61,5.67,62400.0,5.1463,5.2013,5.1372,5.1921,62400.0
2006-09-13 14:00:00,5.66,5.68,5.63,5.63,39200.0,5.183,5.2013,5.1555,5.1555,39200.0
2006-09-13 14:30:00,5.63,5.66,5.63,5.66,37200.0,5.1555,5.183,5.1555,5.183,37200.0
2006-09-13 15:00:00,5.67,5.68,5.61,5.61,41600.0,5.1921,5.2013,5.1372,5.1372,41600.0
2006-09-13 15:30:00,5.62,5.64,5.58,5.64,109200.0,5.1463,5.1647,5.1097,5.1647,109200.0
2006-09-14 09:30:00,5.6,5.62,5.57,5.61,81200.0,5.128,5.1463,5.1006,5.1372,81200.0
2006-09-14 10:00:00,5.61,5.61,5.6,5.61,50800.0,5.1372,5.1372,5.128,5.1372,50800.0
2006-09-14 10:30:00,5.61,5.62,5.6,5.61,55200.0,5.1372,5.1463,5.128,5.1372,55200.0
2006-09-14 11:00:00,5.61,5.63,5.61,5.63,81600.0,5.1372,5.1555,5.1372,5.1555,81600.0
2006-09-14 11:30:00,5.63,5.65,5.63,5.64,12800.0,5.1555,5.1738,5.1555,5.1647,12800.0
2006-09-14 12:00:00,5.64,5.68,5.63,5.67,27200.0,5.1647,5.2013,5.1555,5.1921,27200.0
2006-09-14 12:30:00,5.68,5.75,5.66,5.75,122400.0,5.2013,5.2654,5.183,5.2654,122400.0
2006-09-14 13:00:00,5.75,5.75,5.74,5.75,121600.0,5.2654,5.2654,5.2562,5.2654,121600.0
2006-09-14 13:30:00,5.75,5.75,5.64,5.64,135600.0,5.2654,5.2654,5.1647,5.1647,135600.0
2006-09-14 14:00:00,5.65,5.68,5.65,5.68,21200.0,5.1738,5.2013,5.1738,5.2013,21200.0
2006-09-14 14:30:00,5.68,5.69,5.66,5.67,27600.0,5.2013,5.2104,5.183,5.1921,27600.0
2006-09-14 15:00:00,5.67,5.7,5.67,5.69,37600.0,5.1921,5.2196,5.1921,5.2104,37600.0
2006-09-14 15:30:00,5.69,5.71,5.68,5.7,163200.0,5.2104,5.2288,5.2013,5.2196,163200.0
2006-09-15 09:30:00,5.74,5.74,5.66,5.68,1101600.0,5.2562,5.2562,5.183,5.2013,1101600.0
2006-09-15 10:00:00,5.68,5.7,5.67,5.69,75600.0,5.2013,5.2196,5.1921,5.2104,75600.0
2006-09-15 10:30:00,5.68,5.71,5.63,5.67,78400.0,5.2013,5.2288,5.1555,5.1921,78400.0
2006-09-15 11:00:00,5.66,5.66,5.54,5.56,86800.0,5.183,5.183,5.0731,5.0914,86800.0
2006-09-15 11:30:00,5.56,5.62,5.55,5.57,62400.0,5.0914,5.1463,5.0822,5.1006,62400.0
2006-09-15 12:00:00,5.57,5.57,5.52,5.52,47600.0,5.1006,5.1006,5.0548,5.0548,47600.0
2006-09-15 12:30:00,5.52,5.55,5.48,5.52,150000.0,5.0548,5.0822,5.0181,5.0548,150000.0
2006-09-15 13:00:00,5.51,5.54,5.51,5.52,89600.0,5.0456,5.0731,5.0456,5.0548,89600.0
2006-09-15 13:30:00,5.51,5.54,5.49,5.5,72800.0,5.0456,5.0731,5.0273,5.0365,72800.0
2006-09-15 14:00:00,5.5,5.54,5.49,5.5,52400.0,5.0365,5.0731,5.0273,5.0365,52400.0
2006-09-15 14:30:00,5.5,5.52,5.45,5.48,76400.0,5.0365,5.0548,4.9907,5.0181,76400.0
2006-09-15 15:00:00,5.48,5.51,5.48,5.5,105600.0,5.0181,5.0456,5.0181,5.0365,105600.0
2006-09-15 15:30:00,5.5,5.51,5.49,5.51,279200.0,5.0365,5.0456,5.0273,5.0456,279200.0
2006-09-18 09:30:00,5.47,5.54,5.46,5.53,104000.0,5.009,5.0731,4.9998,5.0639,104000.0
2006-09-18 10:00:00,5.52,5.54,5.51,5.53,28800.0,5.0548,5.0731,5.0456,5.0639,28800.0
2006-09-18 10:30:00,5.54,5.55,5.52,5.53,38800.0,5.0731,5.0822,5.0548,5.0639,38800.0
2006-09-18 11:00:00,5.52,5.55,5.51,5.54,41200.0,5.0548,5.0822,5.0456,5.0731,41200.0
2006-09-18 11:30:00,5.54,5.56,5.5,5.54,110800.0,5.0731,5.0914,5.0365,5.0731,110800.0
2006-09-18 12:00:00,5.54,5.54,5.51,5.52,36400.0,5.0731,5.0731,5.0456,5.0548,36400.0
2006-09-18 12:30:00,5.51,5.56,5.51,5.55,32800.0,5.0456,5.0914,5.0456,5.0822,32800.0
2006-09-18 13:00:00,5.55,5.55,5.54,5.55,26000.0,5.0822,5.0822,5.0731,5.0822,26000.0
2006-09-18 13:30:00,5.55,5.55,5.53,5.53,50400.0,5.0822,5.0822,5.0639,5.0639,50400.0
2006-09-18 14:00:00,5.53,5.53,5.5,5.52,24800.0,5.0639,5.0639,5.0365,5.0548,24800.0
2006-09-18 14:30:00,5.52,5.52,5.48,5.51,51200.0,5.0548,5.0548,5.0181,5.0456,51200.0
2006-09-18 15:00:00,5.51,5.53,5.51,5.53,60000.0,5.0456,5.0639,5.0456,5.0639,60000.0
2006-09-18 15:30:00,5.53,5.54,5.49,5.52,126000.0,5.0639,5.0731,5.0273,5.0548,126000.0
2006-09-19 09:30:00,5.51,5.58,5.44,5.48,56000.0,5.0456,5.1097,4.9815,5.0181,56000.0
2006-09-19 10:00:00,5.48,5.51,5.47,5.49,62400.0,5.0181,5.0456,5.009,5.0273,62400.0
2006-09-19 10:30:00,5.49,5.49,5.46,5.47,85600.0,5.0273,5.0273,4.9998,5.009,85600.0
2006-09-19 11:00:00,5.47,5.49,5.46,5.47,25200.0,5.009,5.0273,4.9998,5.009,25200.0
2006-09-19 11:30:00,5.46,5.47,5.36,5.36,84800.0,4.9998,5.009,4.9083,4.9083,84800.0
2006-09-19 12:00:00,5.36,5.43,5.36,5.41,58800.0,4.9083,4.9724,4.9083,4.954,58800.0
2006-09-19 12:30:00,5.41,5.44,5.41,5.43,40000.0,4.954,4.9815,4.954,4.9724,40000.0
2006-09-19 13:00:00,5.43,5.43,5.41,5.43,23200.0,4.9724,4.9724,4.954,4.9724,23200.0
2006-09-19 13:30:00,5.43,5.45,5.43,5.44,53200.0,4.9724,4.9907,4.9724,4.9815,53200.0
2006-09-19 14:00:00,5.44,5.45,5.44,5.45,95600.0,4.9815,4.9907,4.9815,4.9907,95600.0
2006-09-19 14:30:00,5.45,5.48,5.44,5.48,94400.0,4.9907,5.0181,4.9815,5.0181,94400.0
2006-09-19 15:00:00,5.47,5.5,5.47,5.5,60000.0,5.009,5.0365,5.009,5.0365,60000.0
2006-09-19 15:30:00,5.5,5.51,5.48,5.48,179200.0,5.0365,5.0456,5.0181,5.0181,179200.0
2006-09-20 09:30:00,5.53,5.6,5.53,5.57,58800.0,5.0639,5.128,5.0639,5.1006,58800.0
2006-09-20 10:00:00,5.56,5.58,5.52,5.56,73200.0,5.0914,5.1097,5.0548,5.0914,73200.0
2006-09-20 10:30:00,5.56,5.57,5.51,5.56,49600.0,5.0914,5.1006,5.0456,5.0914,49600.0
2006-09-20 11:00:00,5.56,5.57,5.55,5.57,69200.0,5.0914,5.1006,5.0822,5.1006,69200.0
2006-09-20 11:30:00,5.57,5.57,5.55,5.55,33600.0,5.1006,5.1006,5.0822,5.0822,33600.0
2006-09-20 12:00:00,5.56,5.56,5.55,5.56,22400.0,5.0914,5.0914,5.0822,5.0914,22400.0
2006-09-20 12:30:00,5.56,5.56,5.55,5.56,60800.0,5.0914,5.0914,5.0822,5.0914,60800.0
2006-09-20 13:00:00,5.56,5.56,5.56,5.56,30800.0,5.0914,5.0914,5.0914,5.0914,30800.0
2006-09-20 13:30:00,5.56,5.57,5.56,5.56,273600.0,5.0914,5.1006,5.0914,5.0914,273600.0
2006-09-20 14:00:00,5.56,5.58,5.41,5.44,194400.0,5.0914,5.1097,4.954,4.9815,194400.0
2006-09-20 14:30:00,5.44,5.51,5.43,5.51,55200.0,4.9815,5.0456,4.9724,5.0456,55200.0
2006-09-20 15:00:00,5.51,5.56,5.5,5.54,75200.0,5.0456,5.0914,5.0365,5.0731,75200.0
2006-09-20 15:30:00,5.55,5.56,5.5,5.51,130800.0,5.0822,5.0914,5.0365,5.0456,130800.0
2006-09-21 09:30:00,5.55,5.62,5.52,5.52,34800.0,5.0822,5.1463,5.0548,5.0548,34800.0
2006-09-21 10:00:00,5.51,5.54,5.5,5.54,33200.0,5.0456,5.0731,5.0365,5.0731,33200.0
2006-09-21 10:30:00,5.55,5.57,5.54,5.55,16800.0,5.0822,5.1006,5.0731,5.0822,16800.0
2006-09-21 11:00:00,5.55,5.61,5.55,5.6,44400.0,5.0822,5.1372,5.0822,5.128,44400.0
2006-09-21 11:30:00,5.6,5.6,5.57,5.59,39600.0,5.128,5.128,5.1006,5.1189,39600.0
2006-09-21 12:00:00,5.58,5.58,5.53,5.53,28400.0,5.1097,5.1097,5.0639,5.0639,28400.0
2006-09-21 12:30:00,5.54,5.56,5.51,5.51,14800.0,5.0731,5.0914,5.0456,5.0456,14800.0
2006-09-21 13:00:00,5.51,5.51,5.48,5.49,34800.0,5.0456,5.0456,5.0181,5.0273,34800.0
2006-09-21 13:30:00,5.48,5.5,5.48,5.49,18000.0,5.0181,5.0365,5.0181,5.0273,18000.0
2006-09-21 14:00:00,5.49,5.52,5.48,5.48,42400.0,5.0273,5.0548,5.0181,5.0181,42400.0
2006-09-21 14:30:00,5.49,5.49,5.46,5.47,24000.0,5.0273,5.0273,4.9998,5.009,24000.0
2006-09-21 15:00:00,5.48,5.48,5.46,5.47,46800.0,5.0181,5.0181,4.9998,5.009,46800.0
2006-09-21 15:30:00,5.47,5.52,5.47,5.52,40800.0,5.009,5.0548,5.009,5.0548,40800.0
2006-09-22 09:30:00,5.48,5.63,5.42,5.44,50400.0,5.0181,5.1555,4.9632,4.9815,50400.0
2006-09-22 10:00:00,5.44,5.44,5.33,5.34,80400.0,4.9815,4.9815,4.8808,4.8899,80400.0
2006-09-22 10:30:00,5.34,5.34,5.3,5.31,82000.0,4.8899,4.8899,4.8533,4.8625,82000.0
2006-09-22 11:00:00,5.31,5.33,5.31,5.31,48000.0,4.8625,4.8808,4.8625,4.8625,48000.0
2006-09-22 11:30:00,5.31,5.33,5.31,5.33,19200.0,4.8625,4.8808,4.8625,4.8808,19200.0
2006-09-22 12:00:00,5.33,5.33,5.31,5.33,59600.0,4.8808,4.8808,4.8625,4.8808,59600.0
2006-09-22 12:30:00,5.33,5.38,5.33,5.36,359200.0,4.8808,4.9266,4.8808,4.9083,359200.0
2006-09-22 13:00:00,5.36,5.38,5.34,5.38,191600.0,4.9083,4.9266,4.8899,4.9266,191600.0
2006-09-22 13:30:00,5.38,5.38,5.36,5.37,21600.0,4.9266,4.9266,4.9083,4.9174,21600.0
2006-09-22 14:00:00,5.36,5.37,5.34,5.37,232400.0,4.9083,4.9174,4.8899,4.9174,232400.0
2006-09-22 14:30:00,5.37,5.37,5.35,5.36,23200.0,4.9174,4.9174,4.8991,4.9083,23200.0
2006-09-22 15:00:00,5.36,5.41,5.36,5.38,60800.0,4.9083,4.954,4.9083,4.9266,60800.0
2006-09-22 15:30:00,5.38,5.45,5.38,5.45,190000.0,4.9266,4.9907,4.9266,4.9907,190000.0
2006-09-25 09:30:00,5.43,5.44,5.37,5.43,22000.0,4.9724,4.9815,4.9174,4.9724,22000.0
2006-09-25 10:00:00,5.43,5.44,5.38,5.38,34000.0,4.9724,4.9815,4.9266,4.9266,34000.0
2006-09-25 10:30:00,5.38,5.41,5.36,5.4,29200.0,4.9266,4.954,4.9083,4.9449,29200.0
2006-09-25 11:00:00,5.41,5.47,5.41,5.46,21600.0,4.954,5.009,4.954,4.9998,21600.0
2006-09-25 11:30:00,5.47,5.49,5.43,5.46,33600.0,5.009,5.0273,4.9724,4.9998,33600.0
2006-09-25 12:00:00,5.46,5.48,5.41,5.48,37600.0,4.9998,5.0181,4.954,5.0181,37600.0
2006-09-25 12:30:00,5.49,5.54,5.48,5.54,24400.0,5.0273,5.0731,5.0181,5.0731,24400.0
2006-09-25 13:00:00,5.55,5.55,5.49,5.49,24800.0,5.0822,5.0822,5.0273,5.0273,24800.0
2006-09-25 13:30:00,5.49,5.49,5.46,5.48,31200.0,5.0273,5.0273,4.9998,5.0181,31200.0
2006-09-25 14:00:00,5.48,5.51,5.48,5.51,46400.0,5.0181,5.0456,5.0181,5.0456,46400.0
2006-09-25 14:30:00,5.51,5.57,5.51,5.56,117600.0,5.0456,5.1006,5.0456,5.0914,117600.0
2006-09-25 15:00:00,5.56,5.57,5.56,5.57,79200.0,5.0914,5.1006,5.0914,5.1006,79200.0
2006-09-25 15:30:00,5.57,5.61,5.55,5.59,99200.0,5.1006,5.1372,5.0822,5.1189,99200.0
2006-09-26 09:30:00,5.58,5.59,5.49,5.56,24000.0,5.1097,5.1189,5.0273,5.0914,24000.0
2006-09-26 10:00:00,5.58,5.68,5.58,5.68,95600.0,5.1097,5.2013,5.1097,5.2013,95600.0
2006-09-26 10:30:00,5.67,5.68,5.67,5.68,26400.0,5.1921,5.2013,5.1921,5.2013,26400.0
2006-09-26 11:00:00,5.68,5.68,5.66,5.67,33200.0,5.2013,5.2013,5.183,5.1921,33200.0
2006-09-26 11:30:00,5.68,5.68,5.63,5.63,65600.0,5.2013,5.2013,5.1555,5.1555,65600.0
2006-09-26 12:00:00,5.63,5.63,5.62,5.62,19600.0,5.1555,5.1555,5.1463,5.1463,19600.0
2006-09-26 12:30:00,5.62,5.62,5.57,5.6,9200.0,5.1463,5.1463,5.1006,5.128,9200.0
2006-09-26 13:00:00,5.59,5.61,5.57,5.61,10800.0,5.1189,5.1372,5.1006,5.1372,10800.0
2006-09-26 13:30:00,5.61,5.61,5.58,5.6,12000.0,5.1372,5.1372,5.1097,5.128,12000.0
2006-09-26 14:00:00,5.61,5.62,5.59,5.62,27600.0,5.1372,5.1463,5.1189,5.1463,27600.0
2006-09-26 14:30:00,5.61,5.75,5.61,5.75,192800.0,5.1372,5.2654,5.1372,5.2654,192800.0
2006-09-26 15:00:00,5.75,5.79,5.74,5.76,144800.0,5.2654,5.302,5.2562,5.2745,144800.0
2006-09-26 15:30:00,5.76,5.79,5.73,5.74,60400.0,5.2745,5.302,5.2471,5.2562,60400.0
2006-09-27 09:30:00,5.75,5.75,5.68,5.7,201600.0,5.2654,5.2654,5.2013,5.2196,201600.0
2006-09-27 10:00:00,5.7,5.7,5.64,5.67,102800.0,5.2196,5.2196,5.1647,5.1921,102800.0
2006-09-27 10:30:00,5.67,5.67,5.65,5.65,80400.0,5.1921,5.1921,5.1738,5.1738,80400.0
2006-09-27 11:00:00,5.65,5.67,5.62,5.66,104800.0,5.1738,5.1921,5.1463,5.183,104800.0
2006-09-27 11:30:00,5.67,5.68,5.66,5.68,105600.0,5.1921,5.2013,5.183,5.2013,105600.0
2006-09-27 12:00:00,5.67,5.68,5.67,5.68,11200.0,5.1921,5.2013,5.1921,5.2013,11200.0
2006-09-27 12:30:00,5.67,5.68,5.67,5.67,12000.0,5.1921,5.2013,5.1921,5.1921,12000.0
2006-09-27 13:00:00,5.68,5.68,5.67,5.67,18000.0,5.2013,5.2013,5.1921,5.1921,18000.0
2006-09-27 13:30:00,5.67,5.71,5.66,5.71,94400.0,5.1921,5.2288,5.183,5.2288,94400.0
2006-09-27 14:00:00,5.71,5.73,5.71,5.71,38800.0,5.2288,5.2471,5.2288,5.2288,38800.0
2006-09-27 14:30:00,5.71,5.73,5.7,5.71,90800.0,5.2288,5.2471,5.2196,5.2288,90800.0
2006-09-27 15:00:00,5.72,5.74,5.72,5.74,72000.0,5.2379,5.2562,5.2379,5.2562,72000.0
2006-09-27 15:30:00,5.74,5.79,5.74,5.75,129200.0,5.2562,5.302,5.2562,5.2654,129200.0
2006-09-28 09:30:00,5.78,5.85,5.75,5.75,89600.0,5.2929,5.357,5.2654,5.2654,89600.0
2006-09-28 10:00:00,5.75,5.75,5.65,5.66,60000.0,5.2654,5.2654,5.1738,5.183,60000.0
2006-09-28 10:30:00,5.66,5.66,5.6,5.6,48000.0,5.183,5.183,5.128,5.128,48000.0
2006-09-28 11:00:00,5.61,5.65,5.6,5.62,91200.0,5.1372,5.1738,5.128,5.1463,91200.0
2006-09-28 11:30:00,5.62,5.63,5.57,5.6,86000.0,5.1463,5.1555,5.1006,5.128,86000.0
2006-09-28 12:00:00,5.59,5.6,5.55,5.57,44800.0,5.1189,5.128,5.0822,5.1006,44800.0
2006-09-28 12:30:00,5.57,5.57,5.52,5.54,49200.0,5.1006,5.1006,5.0548,5.0731,49200.0
2006-09-28 13:00:00,5.55,5.56,5.52,5.56,28800.0,5.0822,5.0914,5.0548,5.0914,28800.0
2006-09-28 13:30:00,5.57,5.57,5.53,5.54,33600.0,5.1006,5.1006,5.0639,5.0731,33600.0
2006-09-28 14:00:00,5.54,5.59,5.54,5.58,46800.0,5.0731,5.1189,5.0731,5.1097,46800.0
2006-09-28 14:30:00,5.58,5.59,5.56,5.56,35600.0,5.1097,5.1189,5.0914,5.0914,35600.0
2006-09-28 15:00:00,5.56,5.58,5.54,5.58,45600.0,5.0914,5.1097,5.0731,5.1097,45600.0
2006-09-28 15:30:00,5.58,5.64,5.57,5.58,114800.0,5.1097,5.1647,5.1006,5.1097,114800.0
2006-09-29 09:30:00,5.61,5.75,5.57,5.63,134400.0,5.1372,5.2654,5.1006,5.1555,134400.0
2006-09-29 10:00:00,5.62,5.71,5.62,5.65,68000.0,5.1463,5.2288,5.1463,5.1738,68000.0
2006-09-29 10:30:00,5.64,5.68,5.63,5.68,70400.0,5.1647,5.2013,5.1555,5.2013,70400.0
2006-09-29 11:00:00,5.7,5.72,5.67,5.68,38000.0,5.2196,5.2379,5.1921,5.2013,38000.0
2006-09-29 11:30:00,5.68,5.72,5.67,5.68,32400.0,5.2013,5.2379,5.1921,5.2013,32400.0
2006-09-29 12:00:00,5.69,5.7,5.67,5.67,32400.0,5.2104,5.2196,5.1921,5.1921,32400.0
2006-09-29 12:30:00,5.66,5.66,5.63,5.63,38000.0,5.183,5.183,5.1555,5.1555,38000.0
2006-09-29 13:00:00,5.63,5.64,5.58,5.59,46000.0,5.1555,5.1647,5.1097,5.1189,46000.0
2006-09-29 13:30:00,5.57,5.62,5.57,5.61,69600.0,5.1006,5.1463,5.1006,5.1372,69600.0
2006-09-29 14:00:00,5.61,5.61,5.58,5.59,44000.0,5.1372,5.1372,5.1097,5.1189,44000.0
2006-09-29 14:30:00,5.59,5.62,5.57,5.57,77600.0,5.1189,5.1463,5.1006,5.1006,77600.0
2006-09-29 15:00:00,5.57,5.59,5.52,5.54,120400.0,5.1006,5.1189,5.0548,5.0731,120400.0
2006-09-29 15:30:00,5.54,5.54,5.48,5.49,317600.0,5.0731,5.0731,5.0181,5.0273,317600.0
2006-10-02 09:30:00,5.47,5.49,5.38,5.43,147200.0,5.009,5.0273,4.9266,4.9724,147200.0
2006-10-02 10:00:00,5.43,5.44,5.43,5.43,241200.0,4.9724,4.9815,4.9724,4.9724,241200.0
2006-10-02 10:30:00,5.43,5.43,5.39,5.41,81200.0,4.9724,4.9724,4.9357,4.954,81200.0
2006-10-02 11:00:00,5.41,5.41,5.36,5.39,132400.0,4.954,4.954,4.9083,4.9357,132400.0
2006-10-02 11:30:00,5.39,5.39,5.35,5.35,108800.0,4.9357,4.9357,4.8991,4.8991,108800.0
2006-10-02 12:00:00,5.35,5.38,5.35,5.37,63600.0,4.8991,4.9266,4.8991,4.9174,63600.0
2006-10-02 12:30:00,5.37,5.38,5.37,5.38,58400.0,4.9174,4.9266,4.9174,4.9266,58400.0
2006-10-02 13:00:00,5.37,5.38,5.36,5.36,57200.0,4.9174,4.9266,4.9083,4.9083,57200.0
2006-10-02 13:30:00,5.36,5.36,5.32,5.33,77600.0,4.9083,4.9083,4.8716,4.8808,77600.0
2006-10-02 14:00:00,5.34,5.36,5.3,5.3,136800.0,4.8899,4.9083,4.8533,4.8533,136800.0
2006-10-02 14:30:00,5.3,5.34,5.28,5.3,233600.0,4.8533,4.8899,4.835,4.8533,233600.0
2006-10-02 15:00:00,5.3,5.31,5.29,5.3,184000.0,4.8533,4.8625,4.8442,4.8533,184000.0
2006-10-02 15:30:00,5.29,5.31,5.27,5.27,230800.0,4.8442,4.8625,4.8258,4.8258,230800.0
2006-10-03 09:30:00,5.24,5.27,5.15,5.18,248000.0,4.7984,4.8258,4.716,4.7434,248000.0
2006-10-03 10:00:00,5.18,5.18,5.14,5.16,251600.0,4.7434,4.7434,4.7068,4.7251,251600.0
2006-10-03 10:30:00,5.16,5.16,5.11,5.16,497600.0,4.7251,4.7251,4.6793,4.7251,497600.0
2006-10-03 11:00:00,5.16,5.17,5.14,5.16,158800.0,4.7251,4.7343,4.7068,4.7251,158800.0
2006-10-03 11:30:00,5.16,5.16,5.12,5.14,102000.0,4.7251,4.7251,4.6885,4.7068,102000.0
2006-10-03 12:00:00,5.13,5.15,5.13,5.14,122400.0,4.6976,4.716,4.6976,4.7068,122400.0
2006-10-03 12:30:00,5.14,5.15,5.12,5.13,98400.0,4.7068,4.716,4.6885,4.6976,98400.0
2006-10-03 13:00:00,5.13,5.13,5.1,5.11,64800.0,4.6976,4.6976,4.6702,4.6793,64800.0
2006-10-03 13:30:00,5.11,5.12,5.1,5.12,92000.0,4.6793,4.6885,4.6702,4.6885,92000.0
2006-10-03 14:00:00,5.12,5.13,5.12,5.13,185200.0,4.6885,4.6976,4.6885,4.6976,185200.0
2006-10-03 14:30:00,5.12,5.14,5.11,5.13,137600.0,4.6885,4.7068,4.6793,4.6976,137600.0
2006-10-03 15:00:00,5.13,5.15,5.12,5.13,286800.0,4.6976,4.716,4.6885,4.6976,286800.0
2006-10-03 15:30:00,5.13,5.13,5.1,5.12,371200.0,4.6976,4.6976,4.6702,4.6885,371200.0
2006-10-04 09:30:00,5.13,5.25,5.13,5.16,580000.0,4.6976,4.8075,4.6976,4.7251,580000.0
2006-10-04 10:00:00,5.16,5.18,5.14,5.17,207600.0,4.7251,4.7434,4.7068,4.7343,207600.0
2006-10-04 10:30:00,5.17,5.17,5.16,5.17,239200.0,4.7343,4.7343,4.7251,4.7343,239200.0
2006-10-04 11:00:00,5.17,5.2,5.16,5.2,174400.0,4.7343,4.7617,4.7251,4.7617,174400.0
2006-10-04 11:30:00,5.21,5.22,5.16,5.18,75600.0,4.7709,4.7801,4.7251,4.7434,75600.0
2006-10-04 12:00:00,5.18,5.19,5.16,5.18,69600.0,4.7434,4.7526,4.7251,4.7434,69600.0
2006-10-04 12:30:00,5.18,5.2,5.18,5.2,32400.0,4.7434,4.7617,4.7434,4.7617,32400.0
2006-10-04 13:00:00,5.2,5.2,5.18,5.18,23600.0,4.7617,4.7617,4.7434,4.7434,23600.0
2006-10-04 13:30:00,5.18,5.2,5.16,5.2,105600.0,4.7434,4.7617,4.7251,4.7617,105600.0
2006-10-04 14:00:00,5.19,5.23,5.19,5.21,62400.0,4.7526,4.7892,4.7526,4.7709,62400.0
2006-10-04 14:30:00,5.22,5.26,5.21,5.26,96000.0,4.7801,4.8167,4.7709,4.8167,96000.0
2006-10-04 15:00:00,5.26,5.32,5.26,5.29,154800.0,4.8167,4.8716,4.8167,4.8442,154800.0
2006-10-04 15:30:00,5.29,5.32,5.28,5.32,135600.0,4.8442,4.8716,4.835,4.8716,135600.0
2006-10-05 09:30:00,5.35,5.39,5.26,5.38,104000.0,4.8991,4.9357,4.8167,4.9266,104000.0
2006-10-05 10:00:00,5.38,5.38,5.35,5.37,108400.0,4.9266,4.9266,4.8991,4.9174,108400.0
2006-10-05 10:30:00,5.37,5.46,5.37,5.45,123600.0,4.9174,4.9998,4.9174,4.9907,123600.0
2006-10-05 11:00:00,5.44,5.46,5.43,5.44,36000.0,4.9815,4.9998,4.9724,4.9815,36000.0
2006-10-05 11:30:00,5.43,5.5,5.43,5.49,48000.0,4.9724,5.0365,4.9724,5.0273,48000.0
2006-10-05 12:00:00,5.49,5.5,5.45,5.45,20000.0,5.0273,5.0365,4.9907,4.9907,20000.0
2006-10-05 12:30:00,5.45,5.45,5.39,5.4,28000.0,4.9907,4.9907,4.9357,4.9449,28000.0
2006-10-05 13:00:00,5.4,5.49,5.4,5.49,35200.0,4.9449,5.0273,4.9449,5.0273,35200.0
2006-10-05 13:30:00,5.49,5.54,5.49,5.53,71600.0,5.0273,5.0731,5.0273,5.0639,71600.0
2006-10-05 14:00:00,5.52,5.53,5.52,5.52,62000.0,5.0548,5.0639,5.0548,5.0548,62000.0
2006-10-05 14:30:00,5.53,5.54,5.52,5.54,36400.0,5.0639,5.0731,5.0548,5.0731,36400.0
2006-10-05 15:00:00,5.54,5.58,5.53,5.58,116000.0,5.0731,5.1097,5.0639,5.1097,116000.0
2006-10-05 15:30:00,5.58,5.59,5.56,5.58,130000.0,5.1097,5.1189,5.0914,5.1097,130000.0
2006-10-06 09:30:00,5.58,5.58,5.48,5.53,72400.0,5.1097,5.1097,5.0181,5.0639,72400.0
2006-10-06 10:00:00,5.54,5.55,5.51,5.53,66800.0,5.0731,5.0822,5.0456,5.0639,66800.0
2006-10-06 10:30:00,5.52,5.59,5.52,5.54,78400.0,5.0548,5.1189,5.0548,5.0731,78400.0
2006-10-06 11:00:00,5.55,5.59,5.54,5.58,103200.0,5.0822,5.1189,5.0731,5.1097,103200.0
2006-10-06 11:30:00,5.57,5.6,5.56,5.57,124000.0,5.1006,5.128,5.0914,5.1006,124000.0
2006-10-06 12:00:00,5.56,5.6,5.56,5.56,299600.0,5.0914,5.128,5.0914,5.0914,299600.0
2006-10-06 12:30:00,5.56,5.58,5.56,5.57,76800.0,5.0914,5.1097,5.0914,5.1006,76800.0
2006-10-06 13:00:00,5.57,5.6,5.57,5.59,121200.0,5.1006,5.128,5.1006,5.1189,121200.0
2006-10-06 13:30:00,5.59,5.59,5.58,5.58,37600.0,5.1189,5.1189,5.1097,5.1097,37600.0
2006-10-06 14:00:00,5.58,5.6,5.57,5.58,48800.0,5.1097,5.128,5.1006,5.1097,48800.0
2006-10-06 14:30:00,5.57,5.6,5.57,5.59,78400.0,5.1006,5.128,5.1006,5.1189,78400.0
2006-10-06 15:00:00,5.59,5.59,5.57,5.58,72000.0,5.1189,5.1189,5.1006,5.1097,72000.0
2006-10-06 15:30:00,5.58,5.6,5.57,5.6,173600.0,5.1097,5.128,5.1006,5.128,173600.0
2006-10-09 09:30:00,5.61,5.67,5.59,5.62,136000.0,5.1372,5.1921,5.1189,5.1463,136000.0
2006-10-09 10:00:00,5.62,5.62,5.6,5.61,27200.0,5.1463,5.1463,5.128,5.1372,27200.0
2006-10-09 10:30:00,5.6,5.63,5.6,5.63,16000.0,5.128,5.1555,5.128,5.1555,16000.0
2006-10-09 11:00:00,5.62,5.64,5.61,5.64,28000.0,5.1463,5.1647,5.1372,5.1647,28000.0
2006-10-09 11:30:00,5.63,5.66,5.63,5.64,30800.0,5.1555,5.183,5.1555,5.1647,30800.0
2006-10-09 12:00:00,5.63,5.63,5.62,5.63,18800.0,5.1555,5.1555,5.1463,5.1555,18800.0
2006-10-09 12:30:00,5.63,5.63,5.61,5.62,31600.0,5.1555,5.1555,5.1372,5.1463,31600.0
2006-10-09 13:00:00,5.63,5.65,5.63,5.65,20800.0,5.1555,5.1738,5.1555,5.1738,20800.0
2006-10-09 13:30:00,5.66,5.68,5.65,5.68,48000.0,5.183,5.2013,5.1738,5.2013,48000.0
2006-10-09 14:00:00,5.68,5.73,5.68,5.71,153600.0,5.2013,5.2471,5.2013,5.2288,153600.0
2006-10-09 14:30:00,5.71,5.72,5.7,5.71,32000.0,5.2288,5.2379,5.2196,5.2288,32000.0
2006-10-09 15:00:00,5.71,5.71,5.67,5.68,50800.0,5.2288,5.2288,5.1921,5.2013,50800.0
2006-10-09 15:30:00,5.67,5.7,5.66,5.68,77200.0,5.1921,5.2196,5.183,5.2013,77200.0
2006-10-10 09:30:00,5.73,5.73,5.66,5.68,110400.0,5.2471,5.2471,5.183,5.2013,110400.0
2006-10-10 10:00:00,5.68,5.74,5.68,5.71,103200.0,5.2013,5.2562,5.2013,5.2288,103200.0
2006-10-10 10:30:00,5.73,5.8,5.73,5.79,48800.0,5.2471,5.3112,5.2471,5.302,48800.0
2006-10-10 11:00:00,5.79,5.81,5.77,5.8,38000.0,5.302,5.3203,5.2837,5.3112,38000.0
2006-10-10 11:30:00,5.79,5.79,5.77,5.79,22800.0,5.302,5.302,5.2837,5.302,22800.0
2006-10-10 12:00:00,5.79,5.8,5.75,5.76,127600.0,5.302,5.3112,5.2654,5.2745,127600.0
2006-10-10 12:30:00,5.76,5.76,5.72,5.73,106000.0,5.2745,5.2745,5.2379,5.2471,106000.0
2006-10-10 13:00:00,5.73,5.76,5.73,5.74,19200.0,5.2471,5.2745,5.2471,5.2562,19200.0
2006-10-10 13:30:00,5.74,5.75,5.71,5.73,90000.0,5.2562,5.2654,5.2288,5.2471,90000.0
2006-10-10 14:00:00,5.73,5.77,5.73,5.76,44800.0,5.2471,5.2837,5.2471,5.2745,44800.0
2006-10-10 14:30:00,5.75,5.78,5.75,5.75,35600.0,5.2654,5.2929,5.2654,5.2654,35600.0
2006-10-10 15:00:00,5.75,5.76,5.73,5.75,34800.0,5.2654,5.2745,5.2471,5.2654,34800.0
2006-10-10 15:30:00,5.75,5.76,5.73,5.75,424400.0,5.2654,5.2745,5.2471,5.2654,424400.0
2006-10-11 09:30:00,5.75,5.75,5.7,5.74,38400.0,5.2654,5.2654,5.2196,5.2562,38400.0
2006-10-11 10:00:00,5.74,5.76,5.72,5.74,44800.0,5.2562,5.2745,5.2379,5.2562,44800.0
2006-10-11 10:30:00,5.75,5.75,5.73,5.74,57600.0,5.2654,5.2654,5.2471,5.2562,57600.0
2006-10-11 11:00:00,5.75,5.75,5.72,5.72,42000.0,5.2654,5.2654,5.2379,5.2379,42000.0
2006-10-11 11:30:00,5.72,5.75,5.72,5.74,19600.0,5.2379,5.2654,5.2379,5.2562,19600.0
2006-10-11 12:00:00,5.73,5.73,5.72,5.73,8400.0,5.2471,5.2471,5.2379,5.2471,8400.0
2006-10-11 12:30:00,5.73,5.75,5.73,5.75,34800.0,5.2471,5.2654,5.2471,5.2654,34800.0
2006-10-11 13:00:00,5.75,5.79,5.74,5.79,113600.0,5.2654,5.302,5.2562,5.302,113600.0
2006-10-11 13:30:00,5.78,5.82,5.78,5.8,91200.0,5.2929,5.3295,5.2929,5.3112,91200.0
2006-10-11 14:00:00,5.8,5.81,5.77,5.8,278400.0,5.3112,5.3203,5.2837,5.3112,278400.0
2006-10-11 14:30:00,5.81,5.82,5.75,5.77,298000.0,5.3203,5.3295,5.2654,5.2837,298000.0
2006-10-11 15:00:00,5.77,5.94,5.76,5.92,526400.0,5.2837,5.4394,5.2745,5.4211,526400.0
2006-10-11 15:30:00,5.92,5.93,5.83,5.85,211600.0,5.4211,5.4302,5.3386,5.357,211600.0
2006-10-12 09:30:00,5.89,5.98,5.89,5.97,87600.0,5.3936,5.476,5.3936,5.4668,87600.0
2006-10-12 10:00:00,5.97,5.99,5.95,5.98,37600.0,5.4668,5.4852,5.4485,5.476,37600.0
2006-10-12 10:30:00,5.98,6.05,5.97,6.05,308000.0,5.476,5.5401,5.4668,5.5401,308000.0
2006-10-12 11:00:00,6.03,6.07,6.01,6.07,52000.0,5.5218,5.5584,5.5035,5.5584,52000.0
2006-10-12 11:30:00,6.07,6.07,6.05,6.06,110000.0,5.5584,5.5584,5.5401,5.5493,110000.0
2006-10-12 12:00:00,6.06,6.13,6.05,6.1,206800.0,5.5493,5.6134,5.5401,5.5859,206800.0
2006-10-12 12:30:00,6.1,6.11,6.07,6.08,91600.0,5.5859,5.595,5.5584,5.5676,91600.0
2006-10-12 13:00:00,6.08,6.09,6.04,6.06,139600.0,5.5676,5.5767,5.5309,5.5493,139600.0
2006-10-12 13:30:00,6.05,6.05,5.97,6.0,22800.0,5.5401,5.5401,5.4668,5.4943,22800.0
2006-10-12 14:00:00,5.98,6.02,5.98,6.0,80400.0,5.476,5.5126,5.476,5.4943,80400.0
2006-10-12 14:30:00,6.0,6.01,5.99,6.0,154400.0,5.4943,5.5035,5.4852,5.4943,154400.0
2006-10-12 15:00:00,6.0,6.0,5.99,6.0,94400.0,5.4943,5.4943,5.4852,5.4943,94400.0
2006-10-12 15:30:00,6.0,6.0,5.99,6.0,194000.0,5.4943,5.4943,5.4852,5.4943,194000.0
2006-10-13 09:30:00,6.03,6.06,5.9,5.98,54800.0,5.5218,5.5493,5.4027,5.476,54800.0
2006-10-13 10:00:00,5.99,6.05,5.99,6.03,34000.0,5.4852,5.5401,5.4852,5.5218,34000.0
2006-10-13 10:30:00,6.03,6.06,6.0,6.03,66000.0,5.5218,5.5493,5.4943,5.5218,66000.0
2006-10-13 11:00:00,6.02,6.02,5.99,5.99,18800.0,5.5126,5.5126,5.4852,5.4852,18800.0
2006-10-13 11:30:00,5.99,5.99,5.98,5.98,53200.0,5.4852,5.4852,5.476,5.476,53200.0
2006-10-13 12:00:00,5.98,5.99,5.96,5.96,26000.0,5.476,5.4852,5.4577,5.4577,26000.0
2006-10-13 12:30:00,5.96,5.98,5.95,5.96,39600.0,5.4577,5.476,5.4485,5.4577,39600.0
2006-10-13 13:00:00,5.96,5.98,5.95,5.97,33200.0,5.4577,5.476,5.4485,5.4668,33200.0
2006-10-13 13:30:00,5.97,5.99,5.96,5.98,24400.0,5.4668,5.4852,5.4577,5.476,24400.0
2006-10-13 14:00:00,5.97,6.01,5.97,6.0,28000.0,5.4668,5.5035,5.4668,5.4943,28000.0
2006-10-13 14:30:00,5.99,6.0,5.96,5.96,28800.0,5.4852,5.4943,5.4577,5.4577,28800.0
2006-10-13 15:00:00,5.96,5.99,5.96,5.98,28400.0,5.4577,5.4852,5.4577,5.476,28400.0
2006-10-13 15:30:00,5.98,6.02,5.98,6.0,94800.0,5.476,5.5126,5.476,5.4943,94800.0
2006-10-16 09:30:00,6.04,6.04,5.97,5.98,72400.0,5.5309,5.5309,5.4668,5.476,72400.0
2006-10-16 10:00:00,5.98,6.07,5.97,6.02,81200.0,5.476,5.5584,5.4668,5.5126,81200.0
2006-10-16 10:30:00,6.01,6.05,6.0,6.05,20800.0,5.5035,5.5401,5.4943,5.5401,20800.0
2006-10-16 11:00:00,6.05,6.11,6.04,6.1,27600.0,5.5401,5.595,5.5309,5.5859,27600.0
2006-10-16 11:30:00,6.09,6.1,6.09,6.1,15200.0,5.5767,5.5859,5.5767,5.5859,15200.0
2006-10-16 12:00:00,6.1,6.1,6.07,6.07,14000.0,5.5859,5.5859,5.5584,5.5584,14000.0
2006-10-16 12:30:00,6.08,6.1,6.07,6.09,15600.0,5.5676,5.5859,5.5584,5.5767,15600.0
2006-10-16 13:00:00,6.08,6.11,6.08,6.1,16000.0,5.5676,5.595,5.5676,5.5859,16000.0
2006-10-16 13:30:00,6.1,6.13,6.09,6.13,74400.0,5.5859,5.6134,5.5767,5.6134,74400.0
2006-10-16 14:00:00,6.13,6.13,6.1,6.12,42400.0,5.6134,5.6134,5.5859,5.6042,42400.0
2006-10-16 14:30:00,6.13,6.15,6.13,6.14,19200.0,5.6134,5.6317,5.6134,5.6225,19200.0
2006-10-16 15:00:00,6.14,6.16,6.14,6.15,52800.0,5.6225,5.6408,5.6225,5.6317,52800.0
2006-10-16 15:30:00,6.15,6.18,6.14,6.18,93200.0,5.6317,5.6591,5.6225,5.6591,93200.0
2006-10-17 09:30:00,6.12,6.19,6.12,6.18,113200.0,5.6042,5.6683,5.6042,5.6591,113200.0
2006-10-17 10:00:00,6.18,6.18,6.09,6.09,134000.0,5.6591,5.6591,5.5767,5.5767,134000.0
2006-10-17 10:30:00,6.09,6.11,6.08,6.09,19600.0,5.5767,5.595,5.5676,5.5767,19600.0
2006-10-17 11:00:00,6.09,6.1,6.06,6.06,47600.0,5.5767,5.5859,5.5493,5.5493,47600.0
2006-10-17 11:30:00,6.06,6.07,6.01,6.03,76800.0,5.5493,5.5584,5.5035,5.5218,76800.0
2006-10-17 12:00:00,6.03,6.06,6.03,6.05,28000.0,5.5218,5.5493,5.5218,5.5401,28000.0
2006-10-17 12:30:00,6.05,6.05,6.01,6.02,73600.0,5.5401,5.5401,5.5035,5.5126,73600.0
2006-10-17 13:00:00,6.03,6.04,6.01,6.04,54000.0,5.5218,5.5309,5.5035,5.5309,54000.0
2006-10-17 13:30:00,6.04,6.08,6.04,6.08,29200.0,5.5309,5.5676,5.5309,5.5676,29200.0
2006-10-17 14:00:00,6.08,6.09,6.07,6.09,25600.0,5.5676,5.5767,5.5584,5.5767,25600.0
2006-10-17 14:30:00,6.09,6.11,6.09,6.1,109200.0,5.5767,5.595,5.5767,5.5859,109200.0
2006-10-17 15:00:00,6.1,6.11,6.09,6.1,39200.0,5.5859,5.595,5.5767,5.5859,39200.0
2006-10-17 15:30:00,6.09,6.09,6.02,6.04,184400.0,5.5767,5.5767,5.5126,5.5309,184400.0
2006-10-18 09:30:00,6.06,6.14,6.05,6.13,53200.0,5.5493,5.6225,5.5401,5.6134,53200.0
2006-10-18 10:00:00,6.12,6.13,6.09,6.09,39600.0,5.6042,5.6134,5.5767,5.5767,39600.0
2006-10-18 10:30:00,6.1,6.11,6.09,6.11,36400.0,5.5859,5.595,5.5767,5.595,36400.0
2006-10-18 11:00:00,6.1,6.15,6.1,6.14,81200.0,5.5859,5.6317,5.5859,5.6225,81200.0
2006-10-18 11:30:00,6.14,6.16,6.14,6.15,59200.0,5.6225,5.6408,5.6225,5.6317,59200.0
2006-10-18 12:00:00,6.15,6.15,6.13,6.13,46400.0,5.6317,5.6317,5.6134,5.6134,46400.0
2006-10-18 12:30:00,6.13,6.14,6.11,6.13,77600.0,5.6134,5.6225,5.595,5.6134,77600.0
2006-10-18 13:00:00,6.12,6.12,6.09,6.09,28000.0,5.6042,5.6042,5.5767,5.5767,28000.0
2006-10-18 13:30:00,6.09,6.09,6.07,6.09,87200.0,5.5767,5.5767,5.5584,5.5767,87200.0
2006-10-18 14:00:00,6.1,6.11,6.06,6.1,46400.0,5.5859,5.595,5.5493,5.5859,46400.0
2006-10-18 14:30:00,6.1,6.13,6.09,6.12,25600.0,5.5859,5.6134,5.5767,5.6042,25600.0
2006-10-18 15:00:00,6.12,6.12,6.1,6.11,50800.0,5.6042,5.6042,5.5859,5.595,50800.0
2006-10-18 15:30:00,6.11,6.12,6.1,6.1,106000.0,5.595,5.6042,5.5859,5.5859,106000.0
2006-10-19 09:30:00,6.13,6.16,6.07,6.09,112000.0,5.6134,5.6408,5.5584,5.5767,112000.0
2006-10-19 10:00:00,6.09,6.09,6.01,6.03,119600.0,5.5767,5.5767,5.5035,5.5218,119600.0
2006-10-19 10:30:00,6.04,6.06,6.03,6.04,68800.0,5.5309,5.5493,5.5218,5.5309,68800.0
2006-10-19 11:00:00,6.04,6.05,6.0,6.0,66400.0,5.5309,5.5401,5.4943,5.4943,66400.0
2006-10-19 11:30:00,6.0,6.01,5.99,6.0,42800.0,5.4943,5.5035,5.4852,5.4943,42800.0
2006-10-19 12:00:00,6.0,6.01,5.98,5.99,86400.0,5.4943,5.5035,5.476,5.4852,86400.0
2006-10-19 12:30:00,5.99,6.0,5.98,5.99,19600.0,5.4852,5.4943,5.476,5.4852,19600.0
2006-10-19 13:00:00,5.99,6.0,5.99,5.99,37200.0,5.4852,5.4943,5.4852,5.4852,37200.0
2006-10-19 13:30:00,5.99,6.0,5.97,5.99,55200.0,5.4852,5.4943,5.4668,5.4852,55200.0
2006-10-19 14:00:00,5.99,6.0,5.99,6.0,30400.0,5.4852,5.4943,5.4852,5.4943,30400.0
2006-10-19 14:30:00,6.0,6.0,5.98,6.0,34400.0,5.4943,5.4943,5.476,5.4943,34400.0
2006-10-19 15:00:00,6.0,6.0,5.98,5.99,24800.0,5.4943,5.4943,5.476,5.4852,24800.0
2006-10-19 15:30:00,5.99,6.0,5.99,6.0,125200.0,5.4852,5.4943,5.4852,5.4943,125200.0
2006-10-20 09:30:00,6.0,6.05,5.93,5.95,265600.0,5.4943,5.5401,5.4302,5.4485,265600.0
2006-10-20 10:00:00,5.97,5.97,5.92,5.94,35200.0,5.4668,5.4668,5.4211,5.4394,35200.0
2006-10-20 10:30:00,5.94,5.96,5.93,5.94,55600.0,5.4394,5.4577,5.4302,5.4394,55600.0
2006-10-20 11:00:00,5.94,5.95,5.93,5.94,20400.0,5.4394,5.4485,5.4302,5.4394,20400.0
2006-10-20 11:30:00,5.94,5.94,5.93,5.93,37200.0,5.4394,5.4394,5.4302,5.4302,37200.0
2006-10-20 12:00:00,5.94,5.99,5.94,5.98,38800.0,5.4394,5.4852,5.4394,5.476,38800.0
2006-10-20 12:30:00,5.99,6.0,5.98,5.99,14800.0,5.4852,5.4943,5.476,5.4852,14800.0
2006-10-20 13:00:00,5.99,6.0,5.96,5.96,32800.0,5.4852,5.4943,5.4577,5.4577,32800.0
2006-10-20 13:30:00,5.96,5.97,5.94,5.94,19200.0,5.4577,5.4668,5.4394,5.4394,19200.0
2006-10-20 14:00:00,5.94,5.97,5.93,5.97,26400.0,5.4394,5.4668,5.4302,5.4668,26400.0
2006-10-20 14:30:00,5.95,5.96,5.93,5.94,54000.0,5.4485,5.4577,5.4302,5.4394,54000.0
2006-10-20 15:00:00,5.94,5.96,5.94,5.95,75200.0,5.4394,5.4577,5.4394,5.4485,75200.0
2006-10-20 15:30:00,5.95,5.97,5.93,5.96,102400.0,5.4485,5.4668,5.4302,5.4577,102400.0
2006-10-23 09:30:00,5.93,5.93,5.88,5.91,87600.0,5.4302,5.4302,5.3844,5.4119,87600.0
2006-10-23 10:00:00,5.91,5.98,5.91,5.98,54400.0,5.4119,5.476,5.4119,5.476,54400.0
2006-10-23 10:30:00,5.98,6.0,5.94,5.97,56000.0,5.476,5.4943,5.4394,5.4668,56000.0
2006-10-23 11:00:00,5.98,6.02,5.97,5.98,37200.0,5.476,5.5126,5.4668,5.476,37200.0
2006-10-23 11:30:00,5.98,6.04,5.98,5.99,162000.0,5.476,5.5309,5.476,5.4852,162000.0
2006-10-23 12:00:00,5.99,6.02,5.98,6.0,54400.0,5.4852,5.5126,5.476,5.4943,54400.0
2006-10-23 12:30:00,6.0,6.02,5.96,5.98,32800.0,5.4943,5.5126,5.4577,5.476,32800.0
2006-10-23 13:00:00,5.98,6.0,5.97,5.99,36400.0,5.476,5.4943,5.4668,5.4852,36400.0
2006-10-23 13:30:00,5.99,5.99,5.95,5.96,36000.0,5.4852,5.4852,5.4485,5.4577,36000.0
2006-10-23 14:00:00,5.97,5.97,5.93,5.96,32800.0,5.4668,5.4668,5.4302,5.4577,32800.0
2006-10-23 14:30:00,5.96,6.02,5.95,6.01,45200.0,5.4577,5.5126,5.4485,5.5035,45200.0
2006-10-23 15:00:00,6.0,6.01,5.98,5.99,40000.0,5.4943,5.5035,5.476,5.4852,40000.0
2006-10-23 15:30:00,5.99,6.01,5.99,6.0,66400.0,5.4852,5.5035,5.4852,5.4943,66400.0
2006-10-24 09:30:00,6.01,6.06,5.98,5.99,90000.0,5.5035,5.5493,5.476,5.4852,90000.0
2006-10-24 10:00:00,5.98,5.98,5.92,5.94,59600.0,5.476,5.476,5.4211,5.4394,59600.0
2006-10-24 10:30:00,5.93,5.96,5.92,5.94,34000.0,5.4302,5.4577,5.4211,5.4394,34000.0
2006-10-24 11:00:00,5.94,5.99,5.92,5.99,68800.0,5.4394,5.4852,5.4211,5.4852,68800.0
2006-10-24 11:30:00,5.98,5.99,5.96,5.97,21200.0,5.476,5.4852,5.4577,5.4668,21200.0
2006-10-24 12:00:00,5.96,5.98,5.95,5.98,14000.0,5.4577,5.476,5.4485,5.476,14000.0
2006-10-24 12:30:00,5.98,5.99,5.97,5.97,24000.0,5.476,5.4852,5.4668,5.4668,24000.0
2006-10-24 13:00:00,5.96,5.97,5.96,5.97,13600.0,5.4577,5.4668,5.4577,5.4668,13600.0
2006-10-24 13:30:00,5.98,5.98,5.96,5.98,34000.0,5.476,5.476,5.4577,5.476,34000.0
2006-10-24 14:00:00,5.98,5.99,5.96,5.98,54000.0,5.476,5.4852,5.4577,5.476,54000.0
2006-10-24 14:30:00,5.97,5.98,5.95,5.96,34800.0,5.4668,5.476,5.4485,5.4577,34800.0
2006-10-24 15:00:00,5.96,5.97,5.95,5.96,59600.0,5.4577,5.4668,5.4485,5.4577,59600.0
2006-10-24 15:30:00,5.96,5.96,5.94,5.94,146400.0,5.4577,5.4577,5.4394,5.4394,146400.0
2006-10-25 09:30:00,5.97,5.98,5.92,5.96,96000.0,5.4668,5.476,5.4211,5.4577,96000.0
2006-10-25 10:00:00,5.96,5.98,5.95,5.97,90400.0,5.4577,5.476,5.4485,5.4668,90400.0
2006-10-25 10:30:00,5.96,5.97,5.96,5.97,22000.0,5.4577,5.4668,5.4577,5.4668,22000.0
2006-10-25 11:00:00,5.96,5.97,5.95,5.96,10400.0,5.4577,5.4668,5.4485,5.4577,10400.0
2006-10-25 11:30:00,5.96,5.99,5.96,5.97,35200.0,5.4577,5.4852,5.4577,5.4668,35200.0
2006-10-25 12:00:00,5.98,5.98,5.95,5.95,29600.0,5.476,5.476,5.4485,5.4485,29600.0
2006-10-25 12:30:00,5.94,5.97,5.94,5.95,32000.0,5.4394,5.4668,5.4394,5.4485,32000.0
2006-10-25 13:00:00,5.95,5.96,5.95,5.96,47200.0,5.4485,5.4577,5.4485,5.4577,47200.0
2006-10-25 13:30:00,5.96,5.98,5.95,5.97,28400.0,5.4577,5.476,5.4485,5.4668,28400.0
2006-10-25 14:00:00,5.98,5.98,5.91,5.91,30800.0,5.476,5.476,5.4119,5.4119,30800.0
2006-10-25 14:30:00,5.91,5.97,5.9,5.96,30400.0,5.4119,5.4668,5.4027,5.4577,30400.0
2006-10-25 15:00:00,5.98,5.98,5.95,5.96,42000.0,5.476,5.476,5.4485,5.4577,42000.0
2006-10-25 15:30:00,5.96,5.99,5.96,5.99,72400.0,5.4577,5.4852,5.4577,5.4852,72400.0
2006-10-26 09:30:00,6.04,6.2,6.04,6.14,355600.0,5.5309,5.6775,5.5309,5.6225,355600.0
2006-10-26 10:00:00,6.14,6.2,6.14,6.17,252400.0,5.6225,5.6775,5.6225,5.65,252400.0
2006-10-26 10:30:00,6.2,6.2,6.14,6.19,171200.0,5.6775,5.6775,5.6225,5.6683,171200.0
2006-10-26 11:00:00,6.19,6.2,6.17,6.18,83600.0,5.6683,5.6775,5.65,5.6591,83600.0
2006-10-26 11:30:00,6.19,6.2,6.18,6.19,134800.0,5.6683,5.6775,5.6591,5.6683,134800.0
2006-10-26 12:00:00,6.19,6.2,6.18,6.19,86400.0,5.6683,5.6775,5.6591,5.6683,86400.0
2006-10-26 12:30:00,6.2,6.32,6.2,6.3,329600.0,5.6775,5.7873,5.6775,5.769,329600.0
2006-10-26 13:00:00,6.3,6.37,6.29,6.34,238400.0,5.769,5.8331,5.7599,5.8057,238400.0
2006-10-26 13:30:00,6.34,6.34,6.32,6.32,161200.0,5.8057,5.8057,5.7873,5.7873,161200.0
2006-10-26 14:00:00,6.33,6.35,6.32,6.34,286800.0,5.7965,5.8148,5.7873,5.8057,286800.0
2006-10-26 14:30:00,6.34,6.35,6.32,6.34,160400.0,5.8057,5.8148,5.7873,5.8057,160400.0
2006-10-26 15:00:00,6.34,6.34,6.32,6.32,134800.0,5.8057,5.8057,5.7873,5.7873,134800.0
2006-10-26 15:30:00,6.33,6.35,6.28,6.35,352400.0,5.7965,5.8148,5.7507,5.8148,352400.0
2006-10-27 09:30:00,6.27,6.3,6.23,6.26,230800.0,5.7416,5.769,5.7049,5.7324,230800.0
2006-10-27 10:00:00,6.26,6.27,6.24,6.24,106800.0,5.7324,5.7416,5.7141,5.7141,106800.0
2006-10-27 10:30:00,6.23,6.24,6.22,6.24,50800.0,5.7049,5.7141,5.6958,5.7141,50800.0
2006-10-27 11:00:00,6.25,6.26,6.22,6.25,90400.0,5.7232,5.7324,5.6958,5.7232,90400.0
2006-10-27 11:30:00,6.25,6.25,6.23,6.23,44000.0,5.7232,5.7232,5.7049,5.7049,44000.0
2006-10-27 12:00:00,6.24,6.24,6.18,6.19,62400.0,5.7141,5.7141,5.6591,5.6683,62400.0
2006-10-27 12:30:00,6.18,6.2,6.14,6.15,104800.0,5.6591,5.6775,5.6225,5.6317,104800.0
2006-10-27 13:00:00,6.15,6.19,6.13,6.15,116800.0,5.6317,5.6683,5.6134,5.6317,116800.0
2006-10-27 13:30:00,6.14,6.14,6.08,6.14,110400.0,5.6225,5.6225,5.5676,5.6225,110400.0
2006-10-27 14:00:00,6.14,6.18,6.12,6.14,183200.0,5.6225,5.6591,5.6042,5.6225,183200.0
2006-10-27 14:30:00,6.17,6.19,6.12,6.13,84400.0,5.65,5.6683,5.6042,5.6134,84400.0
2006-10-27 15:00:00,6.13,6.16,6.1,6.16,47200.0,5.6134,5.6408,5.5859,5.6408,47200.0
2006-10-27 15:30:00,6.15,6.16,6.07,6.1,131600.0,5.6317,5.6408,5.5584,5.5859,131600.0
2006-10-30 09:30:00,6.04,6.12,6.01,6.06,168800.0,5.5309,5.6042,5.5035,5.5493,168800.0
2006-10-30 10:00:00,6.04,6.05,5.95,5.96,180000.0,5.5309,5.5401,5.4485,5.4577,180000.0
2006-10-30 10:30:00,5.96,6.0,5.95,5.97,56400.0,5.4577,5.4943,5.4485,5.4668,56400.0
2006-10-30 11:00:00,5.95,6.0,5.92,6.0,174800.0,5.4485,5.4943,5.4211,5.4943,174800.0
2006-10-30 11:30:00,6.0,6.05,5.95,5.97,109200.0,5.4943,5.5401,5.4485,5.4668,109200.0
2006-10-30 12:00:00,5.97,5.97,5.91,5.93,60000.0,5.4668,5.4668,5.4119,5.4302,60000.0
2006-10-30 12:30:00,5.94,5.95,5.91,5.93,48800.0,5.4394,5.4485,5.4119,5.4302,48800.0
2006-10-30 13:00:00,5.93,5.96,5.93,5.96,52800.0,5.4302,5.4577,5.4302,5.4577,52800.0
2006-10-30 13:30:00,5.96,6.0,5.96,5.98,73200.0,5.4577,5.4943,5.4577,5.476,73200.0
2006-10-30 14:00:00,5.97,5.97,5.91,5.92,158000.0,5.4668,5.4668,5.4119,5.4211,158000.0
2006-10-30 14:30:00,5.93,5.93,5.87,5.87,196800.0,5.4302,5.4302,5.3753,5.3753,196800.0
2006-10-30 15:00:00,5.87,5.87,5.8,5.86,334000.0,5.3753,5.3753,5.3112,5.3661,334000.0
2006-10-30 15:30:00,5.87,5.88,5.82,5.87,247200.0,5.3753,5.3844,5.3295,5.3753,247200.0
2006-10-31 09:30:00,5.9,5.93,5.53,5.75,377600.0,5.4027,5.4302,5.0639,5.2654,377600.0
2006-10-31 10:00:00,5.75,5.76,5.71,5.75,139200.0,5.2654,5.2745,5.2288,5.2654,139200.0
2006-10-31 10:30:00,5.75,5.85,5.75,5.82,139200.0,5.2654,5.357,5.2654,5.3295,139200.0
2006-10-31 11:00:00,5.82,5.85,5.78,5.79,181200.0,5.3295,5.357,5.2929,5.302,181200.0
2006-10-31 11:30:00,5.8,5.85,5.77,5.81,336000.0,5.3112,5.357,5.2837,5.3203,336000.0
2006-10-31 12:00:00,5.79,5.86,5.79,5.86,109600.0,5.302,5.3661,5.302,5.3661,109600.0
2006-10-31 12:30:00,5.86,5.89,5.82,5.83,130400.0,5.3661,5.3936,5.3295,5.3386,130400.0
2006-10-31 13:00:00,5.83,5.83,5.77,5.79,98000.0,5.3386,5.3386,5.2837,5.302,98000.0
2006-10-31 13:30:00,5.79,5.83,5.76,5.83,74800.0,5.302,5.3386,5.2745,5.3386,74800.0
2006-10-31 14:00:00,5.83,5.83,5.76,5.76,108800.0,5.3386,5.3386,5.2745,5.2745,108800.0
2006-10-31 14:30:00,5.77,5.81,5.76,5.79,158000.0,5.2837,5.3203,5.2745,5.302,158000.0
2006-10-31 15:00:00,5.8,5.8,5.76,5.78,141600.0,5.3112,5.3112,5.2745,5.2929,141600.0
2006-10-31 15:30:00,5.78,5.79,5.75,5.79,336800.0,5.2929,5.302,5.2654,5.302,336800.0
2006-11-01 09:30:00,5.82,5.82,5.63,5.65,142800.0,5.3295,5.3295,5.1555,5.1738,142800.0
2006-11-01 10:00:00,5.66,5.74,5.63,5.64,108800.0,5.183,5.2562,5.1555,5.1647,108800.0
2006-11-01 10:30:00,5.64,5.66,5.62,5.66,95600.0,5.1647,5.183,5.1463,5.183,95600.0
2006-11-01 11:00:00,5.67,5.68,5.64,5.64,156000.0,5.1921,5.2013,5.1647,5.1647,156000.0
2006-11-01 11:30:00,5.64,5.67,5.63,5.64,93200.0,5.1647,5.1921,5.1555,5.1647,93200.0
2006-11-01 12:00:00,5.63,5.68,5.62,5.65,177200.0,5.1555,5.2013,5.1463,5.1738,177200.0
2006-11-01 12:30:00,5.65,5.7,5.63,5.64,302400.0,5.1738,5.2196,5.1555,5.1647,302400.0
2006-11-01 13:00:00,5.64,5.67,5.63,5.67,61600.0,5.1647,5.1921,5.1555,5.1921,61600.0
2006-11-01 13:30:00,5.67,5.7,5.65,5.66,69200.0,5.1921,5.2196,5.1738,5.183,69200.0
2006-11-01 14:00:00,5.66,5.66,5.62,5.65,72800.0,5.183,5.183,5.1463,5.1738,72800.0
2006-11-01 14:30:00,5.64,5.66,5.63,5.63,63600.0,5.1647,5.183,5.1555,5.1555,63600.0
2006-11-01 15:00:00,5.64,5.64,5.6,5.6,164400.0,5.1647,5.1647,5.128,5.128,164400.0
2006-11-01 15:30:00,5.6,5.62,5.58,5.59,300000.0,5.128,5.1463,5.1097,5.1189,300000.0
2006-11-02 09:30:00,5.56,5.59,5.53,5.54,126000.0,5.0914,5.1189,5.0639,5.0731,126000.0
2006-11-02 10:00:00,5.55,5.6,5.55,5.58,95600.0,5.0822,5.128,5.0822,5.1097,95600.0
2006-11-02 10:30:00,5.58,5.66,5.58,5.65,98800.0,5.1097,5.183,5.1097,5.1738,98800.0
2006-11-02 11:00:00,5.65,5.66,5.59,5.59,169200.0,5.1738,5.183,5.1189,5.1189,169200.0
2006-11-02 11:30:00,5.58,5.6,5.56,5.57,58000.0,5.1097,5.128,5.0914,5.1006,58000.0
2006-11-02 12:00:00,5.57,5.6,5.56,5.59,49600.0,5.1006,5.128,5.0914,5.1189,49600.0
2006-11-02 12:30:00,5.6,5.6,5.56,5.57,51600.0,5.128,5.128,5.0914,5.1006,51600.0
2006-11-02 13:00:00,5.57,5.58,5.56,5.57,36400.0,5.1006,5.1097,5.0914,5.1006,36400.0
2006-11-02 13:30:00,5.57,5.59,5.55,5.55,36800.0,5.1006,5.1189,5.0822,5.0822,36800.0
2006-11-02 14:00:00,5.55,5.57,5.54,5.56,62800.0,5.0822,5.1006,5.0731,5.0914,62800.0
2006-11-02 14:30:00,5.56,5.57,5.55,5.55,52400.0,5.0914,5.1006,5.0822,5.0822,52400.0
2006-11-02 15:00:00,5.54,5.56,5.54,5.56,39200.0,5.0731,5.0914,5.0731,5.0914,39200.0
2006-11-02 15:30:00,5.56,5.58,5.53,5.54,95200.0,5.0914,5.1097,5.0639,5.0731,95200.0
2006-11-03 09:30:00,5.58,5.65,5.51,5.53,134800.0,5.1097,5.1738,5.0456,5.0639,134800.0
2006-11-03 10:00:00,5.53,5.58,5.53,5.57,193600.0,5.0639,5.1097,5.0639,5.1006,193600.0
2006-11-03 10:30:00,5.56,5.58,5.55,5.56,96800.0,5.0914,5.1097,5.0822,5.0914,96800.0
2006-11-03 11:00:00,5.57,5.58,5.51,5.53,158400.0,5.1006,5.1097,5.0456,5.0639,158400.0
2006-11-03 11:30:00,5.53,5.54,5.51,5.52,58000.0,5.0639,5.0731,5.0456,5.0548,58000.0
2006-11-03 12:00:00,5.52,5.56,5.51,5.53,44800.0,5.0548,5.0914,5.0456,5.0639,44800.0
2006-11-03 12:30:00,5.53,5.55,5.53,5.55,20400.0,5.0639,5.0822,5.0639,5.0822,20400.0
2006-11-03 13:00:00,5.54,5.57,5.54,5.57,49200.0,5.0731,5.1006,5.0731,5.1006,49200.0
2006-11-03 13:30:00,5.56,5.58,5.56,5.58,52000.0,5.0914,5.1097,5.0914,5.1097,52000.0
2006-11-03 14:00:00,5.58,5.59,5.55,5.59,45200.0,5.1097,5.1189,5.0822,5.1189,45200.0
2006-11-03 14:30:00,5.59,5.62,5.58,5.61,79600.0,5.1189,5.1463,5.1097,5.1372,79600.0
2006-11-03 15:00:00,5.6,5.6,5.56,5.58,112800.0,5.128,5.128,5.0914,5.1097,112800.0
2006-11-03 15:30:00,5.58,5.61,5.58,5.58,395200.0,5.1097,5.1372,5.1097,5.1097,395200.0
2006-11-06 09:30:00,5.57,5.66,5.57,5.65,269200.0,5.1006,5.183,5.1006,5.1738,269200.0
2006-11-06 10:00:00,5.66,5.69,5.64,5.65,360400.0,5.183,5.2104,5.1647,5.1738,360400.0
2006-11-06 10:30:00,5.66,5.66,5.59,5.62,57200.0,5.183,5.183,5.1189,5.1463,57200.0
2006-11-06 11:00:00,5.61,5.68,5.61,5.68,112400.0,5.1372,5.2013,5.1372,5.2013,112400.0
2006-11-06 11:30:00,5.68,5.68,5.66,5.66,202800.0,5.2013,5.2013,5.183,5.183,202800.0
2006-11-06 12:00:00,5.66,5.69,5.66,5.67,102800.0,5.183,5.2104,5.183,5.1921,102800.0
2006-11-06 12:30:00,5.67,5.73,5.65,5.7,298000.0,5.1921,5.2471,5.1738,5.2196,298000.0
2006-11-06 13:00:00,5.7,5.71,5.68,5.69,42000.0,5.2196,5.2288,5.2013,5.2104,42000.0
2006-11-06 13:30:00,5.68,5.69,5.67,5.67,18800.0,5.2013,5.2104,5.1921,5.1921,18800.0
2006-11-06 14:00:00,5.67,5.68,5.64,5.66,31200.0,5.1921,5.2013,5.1647,5.183,31200.0
2006-11-06 14:30:00,5.66,5.67,5.66,5.66,38400.0,5.183,5.1921,5.183,5.183,38400.0
2006-11-06 15:00:00,5.66,5.68,5.66,5.68,88800.0,5.183,5.2013,5.183,5.2013,88800.0
2006-11-06 15:30:00,5.68,5.69,5.65,5.66,94400.0,5.2013,5.2104,5.1738,5.183,94400.0
2006-11-07 09:30:00,5.66,5.72,5.65,5.71,276800.0,5.183,5.2379,5.1738,5.2288,276800.0
2006-11-07 10:00:00,5.71,5.72,5.69,5.71,170000.0,5.2288,5.2379,5.2104,5.2288,170000.0
2006-11-07 10:30:00,5.71,5.71,5.68,5.7,90000.0,5.2288,5.2288,5.2013,5.2196,90000.0
2006-11-07 11:00:00,5.7,5.7,5.7,5.7,89600.0,5.2196,5.2196,5.2196,5.2196,89600.0
2006-11-07 11:30:00,5.7,5.71,5.69,5.7,146800.0,5.2196,5.2288,5.2104,5.2196,146800.0
2006-11-07 12:00:00,5.7,5.76,5.7,5.75,386000.0,5.2196,5.2745,5.2196,5.2654,386000.0
2006-11-07 12:30:00,5.75,5.77,5.72,5.75,239200.0,5.2654,5.2837,5.2379,5.2654,239200.0
2006-11-07 13:00:00,5.75,5.76,5.74,5.75,98800.0,5.2654,5.2745,5.2562,5.2654,98800.0
2006-11-07 13:30:00,5.76,5.76,5.74,5.75,352800.0,5.2745,5.2745,5.2562,5.2654,352800.0
2006-11-07 14:00:00,5.74,5.75,5.7,5.71,104400.0,5.2562,5.2654,5.2196,5.2288,104400.0
2006-11-07 14:30:00,5.71,5.75,5.71,5.72,58400.0,5.2288,5.2654,5.2288,5.2379,58400.0
2006-11-07 15:00:00,5.73,5.75,5.71,5.73,157200.0,5.2471,5.2654,5.2288,5.2471,157200.0
2006-11-07 15:30:00,5.73,5.76,5.71,5.74,210400.0,5.2471,5.2745,5.2288,5.2562,210400.0
2006-11-08 09:30:00,5.7,5.75,5.67,5.74,58800.0,5.2196,5.2654,5.1921,5.2562,58800.0
2006-11-08 10:00:00,5.74,5.75,5.68,5.71,24800.0,5.2562,5.2654,5.2013,5.2288,24800.0
2006-11-08 10:30:00,5.71,5.75,5.7,5.74,28000.0,5.2288,5.2654,5.2196,5.2562,28000.0
2006-11-08 11:00:00,5.74,5.77,5.74,5.76,34800.0,5.2562,5.2837,5.2562,5.2745,34800.0
2006-11-08 11:30:00,5.77,5.79,5.75,5.75,46000.0,5.2837,5.302,5.2654,5.2654,46000.0
2006-11-08 12:00:00,5.75,5.8,5.73,5.73,33600.0,5.2654,5.3112,5.2471,5.2471,33600.0
2006-11-08 12:30:00,5.74,5.78,5.73,5.78,45200.0,5.2562,5.2929,5.2471,5.2929,45200.0
2006-11-08 13:00:00,5.77,5.79,5.75,5.76,42400.0,5.2837,5.302,5.2654,5.2745,42400.0
2006-11-08 13:30:00,5.78,5.79,5.77,5.78,56000.0,5.2929,5.302,5.2837,5.2929,56000.0
2006-11-08 14:00:00,5.78,5.81,5.75,5.76,82000.0,5.2929,5.3203,5.2654,5.2745,82000.0
2006-11-08 14:30:00,5.76,5.78,5.74,5.74,78800.0,5.2745,5.2929,5.2562,5.2562,78800.0
2006-11-08 15:00:00,5.75,5.76,5.73,5.76,44400.0,5.2654,5.2745,5.2471,5.2745,44400.0
2006-11-08 15:30:00,5.76,5.77,5.74,5.76,84400.0,5.2745,5.2837,5.2562,5.2745,84400.0
2006-11-09 09:30:00,5.76,5.8,5.75,5.75,77600.0,5.2745,5.3112,5.2654,5.2654,77600.0
2006-11-09 10:00:00,5.75,5.75,5.73,5.73,60000.0,5.2654,5.2654,5.2471,5.2471,60000.0
2006-11-09 10:30:00,5.73,5.78,5.72,5.76,50000.0,5.2471,5.2929,5.2379,5.2745,50000.0
2006-11-09 11:00:00,5.77,5.79,5.75,5.76,26000.0,5.2837,5.302,5.2654,5.2745,26000.0
2006-11-09 11:30:00,5.77,5.79,5.75,5.78,41600.0,5.2837,5.302,5.2654,5.2929,41600.0
2006-11-09 12:00:00,5.79,5.79,5.76,5.77,21600.0,5.302,5.302,5.2745,5.2837,21600.0
2006-11-09 12:30:00,5.77,5.78,5.76,5.77,25600.0,5.2837,5.2929,5.2745,5.2837,25600.0
2006-11-09 13:00:00,5.77,5.77,5.75,5.75,34800.0,5.2837,5.2837,5.2654,5.2654,34800.0
2006-11-09 13:30:00,5.75,5.77,5.73,5.75,67600.0,5.2654,5.2837,5.2471,5.2654,67600.0
2006-11-09 14:00:00,5.75,5.79,5.73,5.74,70000.0,5.2654,5.302,5.2471,5.2562,70000.0
2006-11-09 14:30:00,5.75,5.75,5.72,5.74,59200.0,5.2654,5.2654,5.2379,5.2562,59200.0
2006-11-09 15:00:00,5.74,5.75,5.71,5.75,112800.0,5.2562,5.2654,5.2288,5.2654,112800.0
2006-11-09 15:30:00,5.75,5.75,5.72,5.73,154800.0,5.2654,5.2654,5.2379,5.2471,154800.0
2006-11-10 09:30:00,5.72,5.76,5.71,5.72,63200.0,5.2379,5.2745,5.2288,5.2379,63200.0
2006-11-10 10:00:00,5.71,5.73,5.7,5.71,58800.0,5.2288,5.2471,5.2196,5.2288,58800.0
2006-11-10 10:30:00,5.71,5.75,5.71,5.73,86000.0,5.2288,5.2654,5.2288,5.2471,86000.0
2006-11-10 11:00:00,5.73,5.76,5.71,5.76,31600.0,5.2471,5.2745,5.2288,5.2745,31600.0
2006-11-10 11:30:00,5.76,5.81,5.76,5.77,33200.0,5.2745,5.3203,5.2745,5.2837,33200.0
2006-11-10 12:00:00,5.77,5.8,5.76,5.76,60000.0,5.2837,5.3112,5.2745,5.2745,60000.0
2006-11-10 12:30:00,5.76,5.77,5.74,5.76,12000.0,5.2745,5.2837,5.2562,5.2745,12000.0
2006-11-10 13:00:00,5.75,5.76,5.72,5.72,10000.0,5.2654,5.2745,5.2379,5.2379,10000.0
2006-11-10 13:30:00,5.72,5.76,5.71,5.75,34000.0,5.2379,5.2745,5.2288,5.2654,34000.0
2006-11-10 14:00:00,5.75,5.81,5.75,5.78,60800.0,5.2654,5.3203,5.2654,5.2929,60800.0
2006-11-10 14:30:00,5.78,5.79,5.77,5.78,18000.0,5.2929,5.302,5.2837,5.2929,18000.0
2006-11-10 15:00:00,5.78,5.79,5.75,5.77,53600.0,5.2929,5.302,5.2654,5.2837,53600.0
2006-11-10 15:30:00,5.76,5.81,5.76,5.8,73600.0,5.2745,5.3203,5.2745,5.3112,73600.0
2006-11-13 09:30:00,5.76,5.81,5.75,5.8,134400.0,5.2745,5.3203,5.2654,5.3112,134400.0
2006-11-13 10:00:00,5.81,5.84,5.8,5.84,176000.0,5.3203,5.3478,5.3112,5.3478,176000.0
2006-11-13 10:30:00,5.84,5.88,5.84,5.86,94000.0,5.3478,5.3844,5.3478,5.3661,94000.0
2006-11-13 11:00:00,5.86,5.86,5.81,5.81,17600.0,5.3661,5.3661,5.3203,5.3203,17600.0
2006-11-13 11:30:00,5.81,5.82,5.8,5.81,34800.0,5.3203,5.3295,5.3112,5.3203,34800.0
2006-11-13 12:00:00,5.8,5.84,5.8,5.81,36000.0,5.3112,5.3478,5.3112,5.3203,36000.0
2006-11-13 12:30:00,5.81,5.82,5.79,5.81,46800.0,5.3203,5.3295,5.302,5.3203,46800.0
2006-11-13 13:00:00,5.81,5.81,5.8,5.81,61200.0,5.3203,5.3203,5.3112,5.3203,61200.0
2006-11-13 13:30:00,5.82,5.83,5.8,5.83,18800.0,5.3295,5.3386,5.3112,5.3386,18800.0
2006-11-13 14:00:00,5.83,5.84,5.8,5.81,28400.0,5.3386,5.3478,5.3112,5.3203,28400.0
2006-11-13 14:30:00,5.81,5.82,5.8,5.8,43600.0,5.3203,5.3295,5.3112,5.3112,43600.0
2006-11-13 15:00:00,5.8,5.81,5.8,5.8,30000.0,5.3112,5.3203,5.3112,5.3112,30000.0
2006-11-13 15:30:00,5.79,5.82,5.78,5.82,112000.0,5.302,5.3295,5.2929,5.3295,112000.0
2006-11-14 09:30:00,5.81,5.88,5.8,5.81,66000.0,5.3203,5.3844,5.3112,5.3203,66000.0
2006-11-14 10:00:00,5.82,5.85,5.81,5.82,73600.0,5.3295,5.357,5.3203,5.3295,73600.0
2006-11-14 10:30:00,5.82,5.86,5.82,5.85,25600.0,5.3295,5.3661,5.3295,5.357,25600.0
2006-11-14 11:00:00,5.85,5.86,5.84,5.85,15200.0,5.357,5.3661,5.3478,5.357,15200.0
2006-11-14 11:30:00,5.86,5.88,5.85,5.88,118800.0,5.3661,5.3844,5.357,5.3844,118800.0
2006-11-14 12:00:00,5.88,5.88,5.87,5.87,14000.0,5.3844,5.3844,5.3753,5.3753,14000.0
2006-11-14 12:30:00,5.87,5.91,5.86,5.9,22800.0,5.3753,5.4119,5.3661,5.4027,22800.0
2006-11-14 13:00:00,5.9,5.94,5.9,5.93,64000.0,5.4027,5.4394,5.4027,5.4302,64000.0
2006-11-14 13:30:00,5.93,5.96,5.92,5.93,74400.0,5.4302,5.4577,5.4211,5.4302,74400.0
2006-11-14 14:00:00,5.93,5.97,5.92,5.93,77200.0,5.4302,5.4668,5.4211,5.4302,77200.0
2006-11-14 14:30:00,5.95,6.0,5.92,6.0,87200.0,5.4485,5.4943,5.4211,5.4943,87200.0
2006-11-14 15:00:00,6.0,6.02,5.98,6.0,232800.0,5.4943,5.5126,5.476,5.4943,232800.0
2006-11-14 15:30:00,6.01,6.06,6.0,6.06,242400.0,5.5035,5.5493,5.4943,5.5493,242400.0
2006-11-15 09:30:00,6.06,6.15,6.04,6.14,82000.0,5.5493,5.6317,5.5309,5.6225,82000.0
2006-11-15 10:00:00,6.15,6.2,6.14,6.2,48400.0,5.6317,5.6775,5.6225,5.6775,48400.0
2006-11-15 10:30:00,6.2,6.2,6.12,6.13,62000.0,5.6775,5.6775,5.6042,5.6134,62000.0
2006-11-15 11:00:00,6.13,6.13,6.1,6.12,42400.0,5.6134,5.6134,5.5859,5.6042,42400.0
2006-11-15 11:30:00,6.14,6.14,6.12,6.12,20400.0,5.6225,5.6225,5.6042,5.6042,20400.0
2006-11-15 12:00:00,6.12,6.14,6.12,6.13,27200.0,5.6042,5.6225,5.6042,5.6134,27200.0
2006-11-15 12:30:00,6.13,6.14,6.13,6.13,23200.0,5.6134,5.6225,5.6134,5.6134,23200.0
2006-11-15 13:00:00,6.13,6.14,6.13,6.13,21600.0,5.6134,5.6225,5.6134,5.6134,21600.0
2006-11-15 13:30:00,6.13,6.16,6.12,6.16,29600.0,5.6134,5.6408,5.6042,5.6408,29600.0
2006-11-15 14:00:00,6.16,6.16,6.12,6.12,42400.0,5.6408,5.6408,5.6042,5.6042,42400.0
2006-11-15 14:30:00,6.12,6.14,6.11,6.13,21200.0,5.6042,5.6225,5.595,5.6134,21200.0
2006-11-15 15:00:00,6.13,6.14,6.12,6.13,48000.0,5.6134,5.6225,5.6042,5.6134,48000.0
2006-11-15 15:30:00,6.13,6.16,6.13,6.15,91600.0,5.6134,5.6408,5.6134,5.6317,91600.0
2006-11-16 09:30:00,6.09,6.18,6.05,6.07,61600.0,5.5767,5.6591,5.5401,5.5584,61600.0
2006-11-16 10:00:00,6.08,6.1,6.03,6.03,39200.0,5.5676,5.5859,5.5218,5.5218,39200.0
2006-11-16 10:30:00,6.04,6.05,6.01,6.03,51600.0,5.5309,5.5401,5.5035,5.5218,51600.0
2006-11-16 11:00:00,6.03,6.05,6.03,6.05,32000.0,5.5218,5.5401,5.5218,5.5401,32000.0
2006-11-16 11:30:00,6.05,6.09,6.04,6.06,38400.0,5.5401,5.5767,5.5309,5.5493,38400.0
2006-11-16 12:00:00,6.06,6.11,6.06,6.1,35200.0,5.5493,5.595,5.5493,5.5859,35200.0
2006-11-16 12:30:00,6.11,6.12,6.1,6.11,14400.0,5.595,5.6042,5.5859,5.595,14400.0
2006-11-16 13:00:00,6.12,6.17,6.12,6.16,46000.0,5.6042,5.65,5.6042,5.6408,46000.0
2006-11-16 13:30:00,6.16,6.21,6.16,6.2,78000.0,5.6408,5.6866,5.6408,5.6775,78000.0
2006-11-16 14:00:00,6.2,6.2,6.17,6.18,25600.0,5.6775,5.6775,5.65,5.6591,25600.0
2006-11-16 14:30:00,6.17,6.19,6.16,6.17,43600.0,5.65,5.6683,5.6408,5.65,43600.0
2006-11-16 15:00:00,6.17,6.18,6.1,6.14,158000.0,5.65,5.6591,5.5859,5.6225,158000.0
2006-11-16 15:30:00,6.14,6.14,6.12,6.14,85600.0,5.6225,5.6225,5.6042,5.6225,85600.0
2006-11-17 09:30:00,6.13,6.24,6.13,6.16,122000.0,5.6134,5.7141,5.6134,5.6408,122000.0
2006-11-17 10:00:00,6.16,6.18,6.13,6.15,51600.0,5.6408,5.6591,5.6134,5.6317,51600.0
2006-11-17 10:30:00,6.14,6.16,6.13,6.13,93200.0,5.6225,5.6408,5.6134,5.6134,93200.0
2006-11-17 11:00:00,6.13,6.13,6.07,6.08,41600.0,5.6134,5.6134,5.5584,5.5676,41600.0
2006-11-17 11:30:00,6.08,6.08,6.04,6.06,27600.0,5.5676,5.5676,5.5309,5.5493,27600.0
2006-11-17 12:00:00,6.06,6.09,6.06,6.08,10800.0,5.5493,5.5767,5.5493,5.5676,10800.0
2006-11-17 12:30:00,6.07,6.08,6.06,6.06,21200.0,5.5584,5.5676,5.5493,5.5493,21200.0
2006-11-17 13:00:00,6.06,6.07,6.05,6.06,14000.0,5.5493,5.5584,5.5401,5.5493,14000.0
2006-11-17 13:30:00,6.06,6.06,6.04,6.04,18000.0,5.5493,5.5493,5.5309,5.5309,18000.0
2006-11-17 14:00:00,6.04,6.05,6.03,6.04,47600.0,5.5309,5.5401,5.5218,5.5309,47600.0
2006-11-17 14:30:00,6.03,6.09,6.03,6.07,20800.0,5.5218,5.5767,5.5218,5.5584,20800.0
2006-11-17 15:00:00,6.08,6.12,6.08,6.12,56400.0,5.5676,5.6042,5.5676,5.6042,56400.0
2006-11-17 15:30:00,6.12,6.13,6.06,6.08,89200.0,5.6042,5.6134,5.5493,5.5676,89200.0
2006-11-20 09:30:00,6.07,6.08,6.0,6.03,54000.0,5.5584,5.5676,5.4943,5.5218,54000.0
2006-11-20 10:00:00,6.03,6.05,6.0,6.04,24800.0,5.5218,5.5401,5.4943,5.5309,24800.0
2006-11-20 10:30:00,6.04,6.13,6.04,6.13,79200.0,5.5309,5.6134,5.5309,5.6134,79200.0
2006-11-20 11:00:00,6.11,6.12,6.07,6.07,14400.0,5.595,5.6042,5.5584,5.5584,14400.0
2006-11-20 11:30:00,6.08,6.08,6.05,6.05,12000.0,5.5676,5.5676,5.5401,5.5401,12000.0
2006-11-20 12:00:00,6.05,6.08,6.05,6.08,18400.0,5.5401,5.5676,5.5401,5.5676,18400.0
2006-11-20 12:30:00,6.08,6.08,6.06,6.06,8800.0,5.5676,5.5676,5.5493,5.5493,8800.0
2006-11-20 13:00:00,6.07,6.11,6.07,6.11,14000.0,5.5584,5.595,5.5584,5.595,14000.0
2006-11-20 13:30:00,6.11,6.13,6.11,6.12,42800.0,5.595,5.6134,5.595,5.6042,42800.0
2006-11-20 14:00:00,6.13,6.15,6.11,6.11,60800.0,5.6134,5.6317,5.595,5.595,60800.0
2006-11-20 14:30:00,6.11,6.11,6.08,6.09,31200.0,5.595,5.595,5.5676,5.5767,31200.0
2006-11-20 15:00:00,6.1,6.14,6.09,6.13,116000.0,5.5859,5.6225,5.5767,5.6134,116000.0
2006-11-20 15:30:00,6.13,6.17,6.13,6.14,303200.0,5.6134,5.65,5.6134,5.6225,303200.0
2006-11-21 09:30:00,6.15,6.16,6.1,6.1,117200.0,5.6317,5.6408,5.5859,5.5859,117200.0
2006-11-21 10:00:00,6.1,6.17,6.1,6.17,121200.0,5.5859,5.65,5.5859,5.65,121200.0
2006-11-21 10:30:00,6.17,6.21,6.17,6.19,54800.0,5.65,5.6866,5.65,5.6683,54800.0
2006-11-21 11:00:00,6.19,6.19,6.15,6.16,53600.0,5.6683,5.6683,5.6317,5.6408,53600.0
2006-11-21 11:30:00,6.15,6.15,6.11,6.13,38000.0,5.6317,5.6317,5.595,5.6134,38000.0
2006-11-21 12:00:00,6.13,6.13,6.1,6.13,45600.0,5.6134,5.6134,5.5859,5.6134,45600.0
2006-11-21 12:30:00,6.14,6.14,6.12,6.14,26800.0,5.6225,5.6225,5.6042,5.6225,26800.0
2006-11-21 13:00:00,6.14,6.14,6.12,6.12,25600.0,5.6225,5.6225,5.6042,5.6042,25600.0
2006-11-21 13:30:00,6.13,6.13,6.11,6.12,27600.0,5.6134,5.6134,5.595,5.6042,27600.0
2006-11-21 14:00:00,6.13,6.14,6.12,6.14,34400.0,5.6134,5.6225,5.6042,5.6225,34400.0
2006-11-21 14:30:00,6.14,6.2,6.14,6.2,24400.0,5.6225,5.6775,5.6225,5.6775,24400.0
2006-11-21 15:00:00,6.19,6.2,6.17,6.17,88800.0,5.6683,5.6775,5.65,5.65,88800.0
2006-11-21 15:30:00,6.18,6.18,6.15,6.18,58800.0,5.6591,5.6591,5.6317,5.6591,58800.0
2006-11-22 09:30:00,6.17,6.25,6.16,6.22,92400.0,5.65,5.7232,5.6408,5.6958,92400.0
2006-11-22 10:00:00,6.22,6.23,6.2,6.21,28800.0,5.6958,5.7049,5.6775,5.6866,28800.0
2006-11-22 10:30:00,6.21,6.24,6.21,6.22,43200.0,5.6866,5.7141,5.6866,5.6958,43200.0
2006-11-22 11:00:00,6.23,6.24,6.21,6.22,44000.0,5.7049,5.7141,5.6866,5.6958,44000.0
2006-11-22 11:30:00,6.22,6.23,6.2,6.21,59600.0,5.6958,5.7049,5.6775,5.6866,59600.0
2006-11-22 12:00:00,6.21,6.22,6.2,6.21,47600.0,5.6866,5.6958,5.6775,5.6866,47600.0
2006-11-22 12:30:00,6.21,6.22,6.2,6.22,42000.0,5.6866,5.6958,5.6775,5.6958,42000.0
2006-11-22 13:00:00,6.22,6.22,6.2,6.2,115600.0,5.6958,5.6958,5.6775,5.6775,115600.0
2006-11-22 13:30:00,6.2,6.21,6.19,6.2,18400.0,5.6775,5.6866,5.6683,5.6775,18400.0
2006-11-22 14:00:00,6.2,6.22,6.2,6.21,16800.0,5.6775,5.6958,5.6775,5.6866,16800.0
2006-11-22 14:30:00,6.22,6.24,6.2,6.23,127200.0,5.6958,5.7141,5.6775,5.7049,127200.0
2006-11-22 15:00:00,6.23,6.25,6.21,6.22,77600.0,5.7049,5.7232,5.6866,5.6958,77600.0
2006-11-22 15:30:00,6.22,6.22,6.2,6.22,53600.0,5.6958,5.6958,5.6775,5.6958,53600.0
2006-11-24 09:30:00,6.16,6.24,6.07,6.07,41200.0,5.6408,5.7141,5.5584,5.5584,41200.0
2006-11-24 10:00:00,6.06,6.09,6.06,6.07,30000.0,5.5493,5.5767,5.5493,5.5584,30000.0
2006-11-24 10:30:00,6.07,6.08,6.06,6.08,24400.0,5.5584,5.5676,5.5493,5.5676,24400.0
2006-11-24 11:00:00,6.07,6.09,6.06,6.07,22400.0,5.5584,5.5767,5.5493,5.5584,22400.0
2006-11-24 11:30:00,6.07,6.07,6.06,6.07,7600.0,5.5584,5.5584,5.5493,5.5584,7600.0
2006-11-24 12:00:00,6.07,6.1,6.07,6.08,14000.0,5.5584,5.5859,5.5584,5.5676,14000.0
2006-11-24 12:30:00,6.09,6.1,6.08,6.08,20400.0,5.5767,5.5859,5.5676,5.5676,20400.0
2006-11-27 09:30:00,6.04,6.04,5.98,6.0,96800.0,5.5309,5.5309,5.476,5.4943,96800.0
2006-11-27 10:00:00,5.99,6.04,5.95,5.96,107600.0,5.4852,5.5309,5.4485,5.4577,107600.0
2006-11-27 10:30:00,5.96,6.03,5.94,6.03,98000.0,5.4577,5.5218,5.4394,5.5218,98000.0
2006-11-27 11:00:00,6.03,6.04,5.97,5.99,89200.0,5.5218,5.5309,5.4668,5.4852,89200.0
2006-11-27 11:30:00,6.0,6.01,5.98,6.0,22400.0,5.4943,5.5035,5.476,5.4943,22400.0
2006-11-27 12:00:00,5.99,5.99,5.97,5.97,22400.0,5.4852,5.4852,5.4668,5.4668,22400.0
2006-11-27 12:30:00,5.97,5.98,5.95,5.95,59200.0,5.4668,5.476,5.4485,5.4485,59200.0
2006-11-27 13:00:00,5.95,5.97,5.95,5.97,45600.0,5.4485,5.4668,5.4485,5.4668,45600.0
2006-11-27 13:30:00,5.97,5.98,5.93,5.94,46000.0,5.4668,5.476,5.4302,5.4394,46000.0
2006-11-27 14:00:00,5.94,5.95,5.92,5.93,38400.0,5.4394,5.4485,5.4211,5.4302,38400.0
2006-11-27 14:30:00,5.93,5.94,5.88,5.89,59200.0,5.4302,5.4394,5.3844,5.3936,59200.0
2006-11-27 15:00:00,5.9,5.92,5.88,5.92,57600.0,5.4027,5.4211,5.3844,5.4211,57600.0
2006-11-27 15:30:00,5.93,5.96,5.91,5.91,100000.0,5.4302,5.4577,5.4119,5.4119,100000.0
2006-11-28 09:30:00,5.92,5.92,5.81,5.81,78400.0,5.4211,5.4211,5.3203,5.3203,78400.0
2006-11-28 10:00:00,5.81,5.92,5.81,5.91,31200.0,5.3203,5.4211,5.3203,5.4119,31200.0
2006-11-28 10:30:00,5.91,5.95,5.91,5.93,14800.0,5.4119,5.4485,5.4119,5.4302,14800.0
2006-11-28 11:00:00,5.93,5.96,5.93,5.95,21600.0,5.4302,5.4577,5.4302,5.4485,21600.0
2006-11-28 11:30:00,5.94,6.0,5.94,5.98,24400.0,5.4394,5.4943,5.4394,5.476,24400.0
2006-11-28 12:00:00,5.98,5.98,5.95,5.97,16000.0,5.476,5.476,5.4485,5.4668,16000.0
2006-11-28 12:30:00,5.96,5.96,5.93,5.93,42800.0,5.4577,5.4577,5.4302,5.4302,42800.0
2006-11-28 13:00:00,5.93,5.97,5.92,5.92,31200.0,5.4302,5.4668,5.4211,5.4211,31200.0
2006-11-28 13:30:00,5.92,5.92,5.88,5.88,20800.0,5.4211,5.4211,5.3844,5.3844,20800.0
2006-11-28 14:00:00,5.88,5.94,5.88,5.93,45200.0,5.3844,5.4394,5.3844,5.4302,45200.0
2006-11-28 14:30:00,5.94,5.94,5.92,5.92,23600.0,5.4394,5.4394,5.4211,5.4211,23600.0
2006-11-28 15:00:00,5.92,5.97,5.92,5.96,69200.0,5.4211,5.4668,5.4211,5.4577,69200.0
2006-11-28 15:30:00,5.95,5.96,5.94,5.96,66400.0,5.4485,5.4577,5.4394,5.4577,66400.0
2006-11-29 09:30:00,6.0,6.05,5.99,6.0,80000.0,5.4943,5.5401,5.4852,5.4943,80000.0
2006-11-29 10:00:00,6.0,6.0,5.9,5.91,134400.0,5.4943,5.4943,5.4027,5.4119,134400.0
2006-11-29 10:30:00,5.92,5.92,5.83,5.85,98800.0,5.4211,5.4211,5.3386,5.357,98800.0
2006-11-29 11:00:00,5.85,5.91,5.85,5.91,50800.0,5.357,5.4119,5.357,5.4119,50800.0
2006-11-29 11:30:00,5.91,5.91,5.88,5.89,33600.0,5.4119,5.4119,5.3844,5.3936,33600.0
2006-11-29 12:00:00,5.9,5.9,5.9,5.9,44400.0,5.4027,5.4027,5.4027,5.4027,44400.0
2006-11-29 12:30:00,5.9,5.91,5.9,5.91,74800.0,5.4027,5.4119,5.4027,5.4119,74800.0
2006-11-29 13:00:00,5.91,5.93,5.89,5.89,122800.0,5.4119,5.4302,5.3936,5.3936,122800.0
2006-11-29 13:30:00,5.89,5.89,5.84,5.85,40400.0,5.3936,5.3936,5.3478,5.357,40400.0
2006-11-29 14:00:00,5.85,5.86,5.84,5.85,27600.0,5.357,5.3661,5.3478,5.357,27600.0
2006-11-29 14:30:00,5.84,5.86,5.81,5.81,96800.0,5.3478,5.3661,5.3203,5.3203,96800.0
2006-11-29 15:00:00,5.82,5.88,5.82,5.84,63200.0,5.3295,5.3844,5.3295,5.3478,63200.0
2006-11-29 15:30:00,5.85,5.88,5.83,5.86,166400.0,5.357,5.3844,5.3386,5.3661,166400.0
2006-11-30 09:30:00,5.83,5.89,5.75,5.82,65200.0,5.3386,5.3936,5.2654,5.3295,65200.0
2006-11-30 10:00:00,5.83,5.83,5.75,5.75,96000.0,5.3386,5.3386,5.2654,5.2654,96000.0
2006-11-30 10:30:00,5.75,5.79,5.73,5.78,59200.0,5.2654,5.302,5.2471,5.2929,59200.0
2006-11-30 11:00:00,5.79,5.79,5.72,5.73,63600.0,5.302,5.302,5.2379,5.2471,63600.0
2006-11-30 11:30:00,5.73,5.75,5.71,5.72,105600.0,5.2471,5.2654,5.2288,5.2379,105600.0
2006-11-30 12:00:00,5.72,5.74,5.72,5.74,70400.0,5.2379,5.2562,5.2379,5.2562,70400.0
2006-11-30 12:30:00,5.73,5.74,5.72,5.73,50000.0,5.2471,5.2562,5.2379,5.2471,50000.0
2006-11-30 13:00:00,5.73,5.74,5.72,5.73,51200.0,5.2471,5.2562,5.2379,5.2471,51200.0
2006-11-30 13:30:00,5.73,5.76,5.73,5.75,55600.0,5.2471,5.2745,5.2471,5.2654,55600.0
2006-11-30 14:00:00,5.75,5.75,5.73,5.74,87600.0,5.2654,5.2654,5.2471,5.2562,87600.0
2006-11-30 14:30:00,5.74,5.77,5.74,5.77,264400.0,5.2562,5.2837,5.2562,5.2837,264400.0
2006-11-30 15:00:00,5.77,5.77,5.74,5.75,92400.0,5.2837,5.2837,5.2562,5.2654,92400.0
2006-11-30 15:30:00,5.75,5.76,5.72,5.73,200000.0,5.2654,5.2745,5.2379,5.2471,200000.0
2006-12-01 09:30:00,5.76,5.76,5.71,5.72,78400.0,5.2745,5.2745,5.2288,5.2379,78400.0
2006-12-01 10:00:00,5.72,5.72,5.6,5.63,118400.0,5.2379,5.2379,5.128,5.1555,118400.0
2006-12-01 10:30:00,5.62,5.64,5.57,5.6,106800.0,5.1463,5.1647,5.1006,5.128,106800.0
2006-12-01 11:00:00,5.6,5.66,5.6,5.61,63600.0,5.128,5.183,5.128,5.1372,63600.0
2006-12-01 11:30:00,5.62,5.7,5.61,5.69,163200.0,5.1463,5.2196,5.1372,5.2104,163200.0
2006-12-01 12:00:00,5.69,5.69,5.67,5.68,76000.0,5.2104,5.2104,5.1921,5.2013,76000.0
2006-12-01 12:30:00,5.68,5.68,5.65,5.66,35200.0,5.2013,5.2013,5.1738,5.183,35200.0
2006-12-01 13:00:00,5.65,5.66,5.62,5.65,80800.0,5.1738,5.183,5.1463,5.1738,80800.0
2006-12-01 13:30:00,5.65,5.65,5.62,5.63,97200.0,5.1738,5.1738,5.1463,5.1555,97200.0
2006-12-01 14:00:00,5.63,5.68,5.62,5.66,54000.0,5.1555,5.2013,5.1463,5.183,54000.0
2006-12-01 14:30:00,5.66,5.68,5.63,5.68,59600.0,5.183,5.2013,5.1555,5.2013,59600.0
2006-12-01 15:00:00,5.68,5.7,5.65,5.66,162800.0,5.2013,5.2196,5.1738,5.183,162800.0
2006-12-01 15:30:00,5.66,5.71,5.65,5.67,296800.0,5.183,5.2288,5.1738,5.1921,296800.0
2006-12-04 09:30:00,5.68,5.8,5.67,5.74,110800.0,5.2013,5.3112,5.1921,5.2562,110800.0
2006-12-04 10:00:00,5.75,5.78,5.71,5.78,89200.0,5.2654,5.2929,5.2288,5.2929,89200.0
2006-12-04 10:30:00,5.78,5.78,5.71,5.75,100400.0,5.2929,5.2929,5.2288,5.2654,100400.0
2006-12-04 11:00:00,5.74,5.84,5.74,5.84,70400.0,5.2562,5.3478,5.2562,5.3478,70400.0
2006-12-04 11:30:00,5.84,5.85,5.83,5.85,50400.0,5.3478,5.357,5.3386,5.357,50400.0
2006-12-04 12:00:00,5.84,5.85,5.82,5.83,25600.0,5.3478,5.357,5.3295,5.3386,25600.0
2006-12-04 12:30:00,5.83,5.87,5.83,5.87,36800.0,5.3386,5.3753,5.3386,5.3753,36800.0
2006-12-04 13:00:00,5.86,5.89,5.85,5.87,54400.0,5.3661,5.3936,5.357,5.3753,54400.0
2006-12-04 13:30:00,5.87,5.92,5.87,5.91,67600.0,5.3753,5.4211,5.3753,5.4119,67600.0
2006-12-04 14:00:00,5.91,5.92,5.89,5.9,97200.0,5.4119,5.4211,5.3936,5.4027,97200.0
2006-12-04 14:30:00,5.9,5.96,5.89,5.96,104800.0,5.4027,5.4577,5.3936,5.4577,104800.0
2006-12-04 15:00:00,5.96,5.98,5.95,5.96,60800.0,5.4577,5.476,5.4485,5.4577,60800.0
2006-12-04 15:30:00,5.96,5.99,5.93,5.96,144000.0,5.4577,5.4852,5.4302,5.4577,144000.0
2006-12-05 09:30:00,6.01,6.03,5.95,5.98,77200.0,5.5035,5.5218,5.4485,5.476,77200.0
2006-12-05 10:00:00,6.0,6.08,5.99,6.01,128000.0,5.4943,5.5676,5.4852,5.5035,128000.0
2006-12-05 10:30:00,6.03,6.03,5.96,5.98,38800.0,5.5218,5.5218,5.4577,5.476,38800.0
2006-12-05 11:00:00,5.98,5.99,5.97,5.98,35600.0,5.476,5.4852,5.4668,5.476,35600.0
2006-12-05 11:30:00,5.99,5.99,5.97,5.97,43200.0,5.4852,5.4852,5.4668,5.4668,43200.0
2006-12-05 12:00:00,5.97,5.97,5.95,5.96,50800.0,5.4668,5.4668,5.4485,5.4577,50800.0
2006-12-05 12:30:00,5.96,5.96,5.93,5.94,44400.0,5.4577,5.4577,5.4302,5.4394,44400.0
2006-12-05 13:00:00,5.95,5.96,5.94,5.94,17600.0,5.4485,5.4577,5.4394,5.4394,17600.0
2006-12-05 13:30:00,5.94,5.94,5.92,5.94,17200.0,5.4394,5.4394,5.4211,5.4394,17200.0
2006-12-05 14:00:00,5.95,5.98,5.95,5.97,12400.0,5.4485,5.476,5.4485,5.4668,12400.0
2006-12-05 14:30:00,5.97,6.01,5.96,5.99,38800.0,5.4668,5.5035,5.4577,5.4852,38800.0
2006-12-05 15:00:00,6.0,6.0,5.93,5.96,42000.0,5.4943,5.4943,5.4302,5.4577,42000.0
2006-12-05 15:30:00,5.96,5.96,5.93,5.96,76000.0,5.4577,5.4577,5.4302,5.4577,76000.0
2006-12-06 09:30:00,5.93,5.99,5.9,5.9,40400.0,5.4302,5.4852,5.4027,5.4027,40400.0
2006-12-06 10:00:00,5.9,5.9,5.82,5.86,47200.0,5.4027,5.4027,5.3295,5.3661,47200.0
2006-12-06 10:30:00,5.86,5.9,5.85,5.87,64000.0,5.3661,5.4027,5.357,5.3753,64000.0
2006-12-06 11:00:00,5.87,5.9,5.86,5.88,18000.0,5.3753,5.4027,5.3661,5.3844,18000.0
2006-12-06 11:30:00,5.88,5.88,5.86,5.86,32000.0,5.3844,5.3844,5.3661,5.3661,32000.0
2006-12-06 12:00:00,5.86,5.9,5.86,5.87,27200.0,5.3661,5.4027,5.3661,5.3753,27200.0
2006-12-06 12:30:00,5.88,5.88,5.86,5.87,10400.0,5.3844,5.3844,5.3661,5.3753,10400.0
2006-12-06 13:00:00,5.87,5.87,5.85,5.86,8000.0,5.3753,5.3753,5.357,5.3661,8000.0
2006-12-06 13:30:00,5.87,5.88,5.84,5.85,16400.0,5.3753,5.3844,5.3478,5.357,16400.0
2006-12-06 14:00:00,5.85,5.86,5.8,5.82,138800.0,5.357,5.3661,5.3112,5.3295,138800.0
2006-12-06 14:30:00,5.82,5.84,5.82,5.82,32800.0,5.3295,5.3478,5.3295,5.3295,32800.0
2006-12-06 15:00:00,5.82,5.83,5.81,5.82,88400.0,5.3295,5.3386,5.3203,5.3295,88400.0
2006-12-06 15:30:00,5.81,5.82,5.8,5.8,168400.0,5.3203,5.3295,5.3112,5.3112,168400.0
2006-12-07 09:30:00,5.81,5.83,5.77,5.78,108400.0,5.3203,5.3386,5.2837,5.2929,108400.0
2006-12-07 10:00:00,5.77,5.77,5.66,5.68,131200.0,5.2837,5.2837,5.183,5.2013,131200.0
2006-12-07 10:30:00,5.68,5.68,5.58,5.59,294800.0,5.2013,5.2013,5.1097,5.1189,294800.0
2006-12-07 11:00:00,5.58,5.59,5.54,5.55,202800.0,5.1097,5.1189,5.0731,5.0822,202800.0
2006-12-07 11:30:00,5.56,5.58,5.55,5.58,133200.0,5.0914,5.1097,5.0822,5.1097,133200.0
2006-12-07 12:00:00,5.57,5.58,5.56,5.57,102400.0,5.1006,5.1097,5.0914,5.1006,102400.0
2006-12-07 12:30:00,5.57,5.58,5.56,5.58,108400.0,5.1006,5.1097,5.0914,5.1097,108400.0
2006-12-07 13:00:00,5.58,5.61,5.57,5.61,128000.0,5.1097,5.1372,5.1006,5.1372,128000.0
2006-12-07 13:30:00,5.6,5.6,5.57,5.57,100800.0,5.128,5.128,5.1006,5.1006,100800.0
2006-12-07 14:00:00,5.57,5.58,5.55,5.56,140800.0,5.1006,5.1097,5.0822,5.0914,140800.0
2006-12-07 14:30:00,5.56,5.56,5.55,5.55,129200.0,5.0914,5.0914,5.0822,5.0822,129200.0
2006-12-07 15:00:00,5.55,5.55,5.51,5.51,256000.0,5.0822,5.0822,5.0456,5.0456,256000.0
2006-12-07 15:30:00,5.52,5.52,5.49,5.5,267200.0,5.0548,5.0548,5.0273,5.0365,267200.0
2006-12-08 09:30:00,5.43,5.45,5.3,5.35,266800.0,4.9724,4.9907,4.8533,4.8991,266800.0
2006-12-08 10:00:00,5.34,5.38,5.3,5.36,244400.0,4.8899,4.9266,4.8533,4.9083,244400.0
2006-12-08 10:30:00,5.37,5.38,5.33,5.37,95600.0,4.9174,4.9266,4.8808,4.9174,95600.0
2006-12-08 11:00:00,5.37,5.39,5.36,5.38,118400.0,4.9174,4.9357,4.9083,4.9266,118400.0
2006-12-08 11:30:00,5.38,5.39,5.36,5.37,109200.0,4.9266,4.9357,4.9083,4.9174,109200.0
2006-12-08 12:00:00,5.37,5.37,5.34,5.36,98000.0,4.9174,4.9174,4.8899,4.9083,98000.0
2006-12-08 12:30:00,5.36,5.38,5.35,5.37,104000.0,4.9083,4.9266,4.8991,4.9174,104000.0
2006-12-08 13:00:00,5.37,5.38,5.36,5.36,80800.0,4.9174,4.9266,4.9083,4.9083,80800.0
2006-12-08 13:30:00,5.36,5.38,5.36,5.38,186800.0,4.9083,4.9266,4.9083,4.9266,186800.0
2006-12-08 14:00:00,5.38,5.38,5.36,5.38,215600.0,4.9266,4.9266,4.9083,4.9266,215600.0
2006-12-08 14:30:00,5.38,5.38,5.36,5.37,152800.0,4.9266,4.9266,4.9083,4.9174,152800.0
2006-12-08 15:00:00,5.37,5.39,5.37,5.38,120800.0,4.9174,4.9357,4.9174,4.9266,120800.0
2006-12-08 15:30:00,5.38,5.41,5.38,5.38,448400.0,4.9266,4.954,4.9266,4.9266,448400.0
2006-12-11 09:30:00,5.39,5.39,5.33,5.39,120400.0,4.9357,4.9357,4.8808,4.9357,120400.0
2006-12-11 10:00:00,5.39,5.43,5.38,5.43,69600.0,4.9357,4.9724,4.9266,4.9724,69600.0
2006-12-11 10:30:00,5.43,5.47,5.42,5.45,44400.0,4.9724,5.009,4.9632,4.9907,44400.0
2006-12-11 11:00:00,5.45,5.48,5.45,5.48,55600.0,4.9907,5.0181,4.9907,5.0181,55600.0
2006-12-11 11:30:00,5.48,5.49,5.47,5.49,57600.0,5.0181,5.0273,5.009,5.0273,57600.0
2006-12-11 12:00:00,5.49,5.5,5.48,5.5,258000.0,5.0273,5.0365,5.0181,5.0365,258000.0
2006-12-11 12:30:00,5.5,5.54,5.5,5.53,87600.0,5.0365,5.0731,5.0365,5.0639,87600.0
2006-12-11 13:00:00,5.53,5.55,5.53,5.55,120800.0,5.0639,5.0822,5.0639,5.0822,120800.0
2006-12-11 13:30:00,5.54,5.58,5.54,5.58,62800.0,5.0731,5.1097,5.0731,5.1097,62800.0
2006-12-11 14:00:00,5.58,5.61,5.58,5.61,77600.0,5.1097,5.1372,5.1097,5.1372,77600.0
2006-12-11 14:30:00,5.61,5.64,5.61,5.63,108000.0,5.1372,5.1647,5.1372,5.1555,108000.0
2006-12-11 15:00:00,5.63,5.67,5.63,5.66,120000.0,5.1555,5.1921,5.1555,5.183,120000.0
2006-12-11 15:30:00,5.66,5.68,5.65,5.66,172000.0,5.183,5.2013,5.1738,5.183,172000.0
2006-12-12 09:30:00,5.67,5.67,5.57,5.59,80000.0,5.1921,5.1921,5.1006,5.1189,80000.0
2006-12-12 10:00:00,5.59,5.61,5.55,5.56,52800.0,5.1189,5.1372,5.0822,5.0914,52800.0
2006-12-12 10:30:00,5.56,5.58,5.56,5.58,51200.0,5.0914,5.1097,5.0914,5.1097,51200.0
2006-12-12 11:00:00,5.58,5.58,5.57,5.58,234800.0,5.1097,5.1097,5.1006,5.1097,234800.0
2006-12-12 11:30:00,5.58,5.66,5.57,5.65,398400.0,5.1097,5.183,5.1006,5.1738,398400.0
2006-12-12 12:00:00,5.65,5.72,5.65,5.72,193600.0,5.1738,5.2379,5.1738,5.2379,193600.0
2006-12-12 12:30:00,5.71,5.72,5.7,5.71,114400.0,5.2288,5.2379,5.2196,5.2288,114400.0
2006-12-12 13:00:00,5.71,5.72,5.67,5.67,114400.0,5.2288,5.2379,5.1921,5.1921,114400.0
2006-12-12 13:30:00,5.67,5.68,5.65,5.65,120400.0,5.1921,5.2013,5.1738,5.1738,120400.0
2006-12-12 14:00:00,5.65,5.69,5.64,5.65,202800.0,5.1738,5.2104,5.1647,5.1738,202800.0
2006-12-12 14:30:00,5.66,5.68,5.63,5.65,105200.0,5.183,5.2013,5.1555,5.1738,105200.0
2006-12-12 15:00:00,5.65,5.65,5.63,5.65,154800.0,5.1738,5.1738,5.1555,5.1738,154800.0
2006-12-12 15:30:00,5.64,5.67,5.64,5.65,272000.0,5.1647,5.1921,5.1647,5.1738,272000.0
2006-12-13 09:30:00,5.71,5.71,5.63,5.65,66400.0,5.2288,5.2288,5.1555,5.1738,66400.0
2006-12-13 10:00:00,5.66,5.67,5.61,5.65,49200.0,5.183,5.1921,5.1372,5.1738,49200.0
2006-12-13 10:30:00,5.65,5.65,5.61,5.62,54800.0,5.1738,5.1738,5.1372,5.1463,54800.0
2006-12-13 11:00:00,5.63,5.64,5.62,5.64,35200.0,5.1555,5.1647,5.1463,5.1647,35200.0
2006-12-13 11:30:00,5.64,5.65,5.63,5.63,29200.0,5.1647,5.1738,5.1555,5.1555,29200.0
2006-12-13 12:00:00,5.64,5.64,5.61,5.62,68000.0,5.1647,5.1647,5.1372,5.1463,68000.0
2006-12-13 12:30:00,5.62,5.64,5.61,5.63,55600.0,5.1463,5.1647,5.1372,5.1555,55600.0
2006-12-13 13:00:00,5.63,5.65,5.63,5.64,29600.0,5.1555,5.1738,5.1555,5.1647,29600.0
2006-12-13 13:30:00,5.64,5.64,5.61,5.64,79200.0,5.1647,5.1647,5.1372,5.1647,79200.0
2006-12-13 14:00:00,5.65,5.66,5.64,5.65,24000.0,5.1738,5.183,5.1647,5.1738,24000.0
2006-12-13 14:30:00,5.65,5.66,5.64,5.64,25200.0,5.1738,5.183,5.1647,5.1647,25200.0
2006-12-13 15:00:00,5.64,5.66,5.64,5.64,47200.0,5.1647,5.183,5.1647,5.1647,47200.0
2006-12-13 15:30:00,5.64,5.67,5.64,5.66,84800.0,5.1647,5.1921,5.1647,5.183,84800.0
2006-12-14 09:30:00,5.66,5.8,5.66,5.77,40000.0,5.183,5.3112,5.183,5.2837,40000.0
2006-12-14 10:00:00,5.75,5.82,5.69,5.75,119200.0,5.2654,5.3295,5.2104,5.2654,119200.0
2006-12-14 10:30:00,5.73,5.75,5.69,5.71,59200.0,5.2471,5.2654,5.2104,5.2288,59200.0
2006-12-14 11:00:00,5.72,5.76,5.71,5.74,28400.0,5.2379,5.2745,5.2288,5.2562,28400.0
2006-12-14 11:30:00,5.73,5.73,5.71,5.72,34000.0,5.2471,5.2471,5.2288,5.2379,34000.0
2006-12-14 12:00:00,5.71,5.73,5.7,5.71,40800.0,5.2288,5.2471,5.2196,5.2288,40800.0
2006-12-14 12:30:00,5.71,5.73,5.71,5.73,45600.0,5.2288,5.2471,5.2288,5.2471,45600.0
2006-12-14 13:00:00,5.73,5.75,5.72,5.73,32800.0,5.2471,5.2654,5.2379,5.2471,32800.0
2006-12-14 13:30:00,5.74,5.75,5.72,5.73,20400.0,5.2562,5.2654,5.2379,5.2471,20400.0
2006-12-14 14:00:00,5.73,5.76,5.72,5.72,93600.0,5.2471,5.2745,5.2379,5.2379,93600.0
2006-12-14 14:30:00,5.72,5.76,5.72,5.76,67600.0,5.2379,5.2745,5.2379,5.2745,67600.0
2006-12-14 15:00:00,5.76,5.78,5.75,5.78,61600.0,5.2745,5.2929,5.2654,5.2929,61600.0
2006-12-14 15:30:00,5.77,5.8,5.77,5.79,132400.0,5.2837,5.3112,5.2837,5.302,132400.0
2006-12-15 09:30:00,5.79,5.88,5.79,5.86,688400.0,5.302,5.3844,5.302,5.3661,688400.0
2006-12-15 10:00:00,5.86,5.87,5.81,5.82,27200.0,5.3661,5.3753,5.3203,5.3295,27200.0
2006-12-15 10:30:00,5.82,5.84,5.81,5.82,36000.0,5.3295,5.3478,5.3203,5.3295,36000.0
2006-12-15 11:00:00,5.83,5.84,5.82,5.82,15200.0,5.3386,5.3478,5.3295,5.3295,15200.0
2006-12-15 11:30:00,5.82,5.83,5.81,5.83,14800.0,5.3295,5.3386,5.3203,5.3386,14800.0
2006-12-15 12:00:00,5.84,5.84,5.82,5.82,36400.0,5.3478,5.3478,5.3295,5.3295,36400.0
2006-12-15 12:30:00,5.82,5.84,5.81,5.83,47600.0,5.3295,5.3478,5.3203,5.3386,47600.0
2006-12-15 13:00:00,5.83,5.83,5.81,5.81,43200.0,5.3386,5.3386,5.3203,5.3203,43200.0
2006-12-15 13:30:00,5.81,5.82,5.81,5.81,62800.0,5.3203,5.3295,5.3203,5.3203,62800.0
2006-12-15 14:00:00,5.81,5.82,5.81,5.82,104800.0,5.3203,5.3295,5.3203,5.3295,104800.0
2006-12-15 14:30:00,5.82,5.82,5.81,5.82,105200.0,5.3295,5.3295,5.3203,5.3295,105200.0
2006-12-15 15:00:00,5.82,5.83,5.8,5.82,113200.0,5.3295,5.3386,5.3112,5.3295,113200.0
2006-12-15 15:30:00,5.82,5.85,5.81,5.84,302400.0,5.3295,5.357,5.3203,5.3478,302400.0
2006-12-18 09:30:00,5.86,5.91,5.85,5.88,94000.0,5.3661,5.4119,5.357,5.3844,94000.0
2006-12-18 10:00:00,5.88,5.88,5.87,5.88,30400.0,5.3844,5.3844,5.3753,5.3844,30400.0
2006-12-18 10:30:00,5.88,5.88,5.86,5.86,50800.0,5.3844,5.3844,5.3661,5.3661,50800.0
2006-12-18 11:00:00,5.86,5.86,5.81,5.81,58400.0,5.3661,5.3661,5.3203,5.3203,58400.0
2006-12-18 11:30:00,5.81,5.81,5.76,5.78,142000.0,5.3203,5.3203,5.2745,5.2929,142000.0
2006-12-18 12:00:00,5.78,5.8,5.76,5.8,134800.0,5.2929,5.3112,5.2745,5.3112,134800.0
2006-12-18 12:30:00,5.8,5.84,5.79,5.79,52000.0,5.3112,5.3478,5.302,5.302,52000.0
2006-12-18 13:00:00,5.79,5.79,5.75,5.78,142400.0,5.302,5.302,5.2654,5.2929,142400.0
2006-12-18 13:30:00,5.78,5.84,5.78,5.83,79200.0,5.2929,5.3478,5.2929,5.3386,79200.0
2006-12-18 14:00:00,5.83,5.88,5.83,5.86,72000.0,5.3386,5.3844,5.3386,5.3661,72000.0
2006-12-18 14:30:00,5.85,5.86,5.82,5.83,64400.0,5.357,5.3661,5.3295,5.3386,64400.0
2006-12-18 15:00:00,5.82,5.83,5.8,5.81,73200.0,5.3295,5.3386,5.3112,5.3203,73200.0
2006-12-18 15:30:00,5.81,5.84,5.8,5.82,180800.0,5.3203,5.3478,5.3112,5.3295,180800.0
2006-12-19 09:30:00,5.8,5.85,5.7,5.84,188800.0,5.3112,5.357,5.2196,5.3478,188800.0
2006-12-19 10:00:00,5.84,5.87,5.81,5.84,111200.0,5.3478,5.3753,5.3203,5.3478,111200.0
2006-12-19 10:30:00,5.84,5.84,5.81,5.83,296000.0,5.3478,5.3478,5.3203,5.3386,296000.0
2006-12-19 11:00:00,5.83,5.85,5.8,5.81,382400.0,5.3386,5.357,5.3112,5.3203,382400.0
2006-12-19 11:30:00,5.81,5.84,5.78,5.79,181600.0,5.3203,5.3478,5.2929,5.302,181600.0
2006-12-19 12:00:00,5.79,5.83,5.79,5.82,134400.0,5.302,5.3386,5.302,5.3295,134400.0
2006-12-19 12:30:00,5.82,5.85,5.81,5.83,140400.0,5.3295,5.357,5.3203,5.3386,140400.0
2006-12-19 13:00:00,5.83,5.87,5.83,5.87,123600.0,5.3386,5.3753,5.3386,5.3753,123600.0
2006-12-19 13:30:00,5.86,5.9,5.86,5.89,65200.0,5.3661,5.4027,5.3661,5.3936,65200.0
2006-12-19 14:00:00,5.88,5.93,5.88,5.89,36000.0,5.3844,5.4302,5.3844,5.3936,36000.0
2006-12-19 14:30:00,5.89,5.93,5.88,5.93,33600.0,5.3936,5.4302,5.3844,5.4302,33600.0
2006-12-19 15:00:00,5.93,6.0,5.93,6.0,390000.0,5.4302,5.4943,5.4302,5.4943,390000.0
2006-12-19 15:30:00,6.0,6.01,5.96,5.98,352800.0,5.4943,5.5035,5.4577,5.476,352800.0
2006-12-20 09:30:00,6.0,6.0,5.92,5.95,141600.0,5.4943,5.4943,5.4211,5.4485,141600.0
2006-12-20 10:00:00,5.95,5.95,5.89,5.89,314800.0,5.4485,5.4485,5.3936,5.3936,314800.0
2006-12-20 10:30:00,5.9,5.95,5.89,5.94,283200.0,5.4027,5.4485,5.3936,5.4394,283200.0
2006-12-20 11:00:00,5.92,5.95,5.92,5.93,37200.0,5.4211,5.4485,5.4211,5.4302,37200.0
2006-12-20 11:30:00,5.93,5.95,5.93,5.94,55600.0,5.4302,5.4485,5.4302,5.4394,55600.0
2006-12-20 12:00:00,5.94,5.95,5.92,5.93,28800.0,5.4394,5.4485,5.4211,5.4302,28800.0
2006-12-20 12:30:00,5.93,5.95,5.92,5.93,85200.0,5.4302,5.4485,5.4211,5.4302,85200.0
2006-12-20 13:00:00,5.93,5.94,5.91,5.91,49600.0,5.4302,5.4394,5.4119,5.4119,49600.0
2006-12-20 13:30:00,5.91,5.91,5.88,5.88,39200.0,5.4119,5.4119,5.3844,5.3844,39200.0
2006-12-20 14:00:00,5.88,5.94,5.88,5.93,39200.0,5.3844,5.4394,5.3844,5.4302,39200.0
2006-12-20 14:30:00,5.92,5.95,5.9,5.93,89200.0,5.4211,5.4485,5.4027,5.4302,89200.0
2006-12-20 15:00:00,5.93,5.95,5.92,5.94,114000.0,5.4302,5.4485,5.4211,5.4394,114000.0
2006-12-20 15:30:00,5.94,5.95,5.92,5.93,154800.0,5.4394,5.4485,5.4211,5.4302,154800.0
2006-12-21 09:30:00,5.93,5.99,5.9,5.92,206400.0,5.4302,5.4852,5.4027,5.4211,206400.0
2006-12-21 10:00:00,5.92,5.95,5.92,5.93,119200.0,5.4211,5.4485,5.4211,5.4302,119200.0
2006-12-21 10:30:00,5.93,5.97,5.89,5.96,222800.0,5.4302,5.4668,5.3936,5.4577,222800.0
2006-12-21 11:00:00,5.95,6.0,5.94,5.99,121600.0,5.4485,5.4943,5.4394,5.4852,121600.0
2006-12-21 11:30:00,5.99,6.0,5.98,5.99,102400.0,5.4852,5.4943,5.476,5.4852,102400.0
2006-12-21 12:00:00,5.99,6.03,5.97,5.99,146800.0,5.4852,5.5218,5.4668,5.4852,146800.0
2006-12-21 12:30:00,5.99,6.0,5.99,5.99,117200.0,5.4852,5.4943,5.4852,5.4852,117200.0
2006-12-21 13:00:00,5.99,6.0,5.97,5.98,227200.0,5.4852,5.4943,5.4668,5.476,227200.0
2006-12-21 13:30:00,5.98,6.0,5.97,5.99,184000.0,5.476,5.4943,5.4668,5.4852,184000.0
2006-12-21 14:00:00,5.99,6.04,5.98,6.03,91600.0,5.4852,5.5309,5.476,5.5218,91600.0
2006-12-21 14:30:00,6.03,6.04,5.99,6.02,101600.0,5.5218,5.5309,5.4852,5.5126,101600.0
2006-12-21 15:00:00,6.02,6.04,6.0,6.02,110800.0,5.5126,5.5309,5.4943,5.5126,110800.0
2006-12-21 15:30:00,6.02,6.03,5.98,6.03,220800.0,5.5126,5.5218,5.476,5.5218,220800.0
2006-12-22 09:30:00,6.01,6.01,5.93,5.94,176000.0,5.5035,5.5035,5.4302,5.4394,176000.0
2006-12-22 10:00:00,5.93,5.95,5.92,5.93,257600.0,5.4302,5.4485,5.4211,5.4302,257600.0
2006-12-22 10:30:00,5.94,5.97,5.93,5.94,74400.0,5.4394,5.4668,5.4302,5.4394,74400.0
2006-12-22 11:00:00,5.94,5.94,5.93,5.93,208000.0,5.4394,5.4394,5.4302,5.4302,208000.0
2006-12-22 11:30:00,5.93,5.93,5.93,5.93,177600.0,5.4302,5.4302,5.4302,5.4302,177600.0
2006-12-22 12:00:00,5.93,5.93,5.92,5.92,103200.0,5.4302,5.4302,5.4211,5.4211,103200.0
2006-12-22 12:30:00,5.92,5.96,5.92,5.95,73600.0,5.4211,5.4577,5.4211,5.4485,73600.0
2006-12-22 13:00:00,5.94,5.95,5.92,5.93,200000.0,5.4394,5.4485,5.4211,5.4302,200000.0
2006-12-22 13:30:00,5.93,5.93,5.93,5.93,67600.0,5.4302,5.4302,5.4302,5.4302,67600.0
2006-12-22 14:00:00,5.93,5.95,5.92,5.93,219600.0,5.4302,5.4485,5.4211,5.4302,219600.0
2006-12-22 14:30:00,5.93,5.95,5.93,5.94,152000.0,5.4302,5.4485,5.4302,5.4394,152000.0
2006-12-22 15:00:00,5.94,5.94,5.92,5.92,258800.0,5.4394,5.4394,5.4211,5.4211,258800.0
2006-12-22 15:30:00,5.92,5.93,5.92,5.93,372000.0,5.4211,5.4302,5.4211,5.4302,372000.0
2006-12-26 09:30:00,5.9,5.91,5.82,5.89,113600.0,5.4027,5.4119,5.3295,5.3936,113600.0
2006-12-26 10:00:00,5.88,5.9,5.86,5.9,104000.0,5.3844,5.4027,5.3661,5.4027,104000.0
2006-12-26 10:30:00,5.89,5.91,5.88,5.88,70800.0,5.3936,5.4119,5.3844,5.3844,70800.0
2006-12-26 11:00:00,5.89,5.91,5.88,5.88,58000.0,5.3936,5.4119,5.3844,5.3844,58000.0
2006-12-26 11:30:00,5.89,5.89,5.86,5.87,61200.0,5.3936,5.3936,5.3661,5.3753,61200.0
2006-12-26 12:00:00,5.87,5.88,5.87,5.88,40800.0,5.3753,5.3844,5.3753,5.3844,40800.0
2006-12-26 12:30:00,5.87,5.88,5.87,5.87,46400.0,5.3753,5.3844,5.3753,5.3753,46400.0
2006-12-26 13:00:00,5.88,5.88,5.87,5.88,53200.0,5.3844,5.3844,5.3753,5.3844,53200.0
2006-12-26 13:30:00,5.88,5.89,5.87,5.89,79200.0,5.3844,5.3936,5.3753,5.3936,79200.0
2006-12-26 14:00:00,5.89,5.89,5.86,5.88,56000.0,5.3936,5.3936,5.3661,5.3844,56000.0
2006-12-26 14:30:00,5.88,5.88,5.87,5.88,42800.0,5.3844,5.3844,5.3753,5.3844,42800.0
2006-12-26 15:00:00,5.87,5.88,5.87,5.88,52400.0,5.3753,5.3844,5.3753,5.3844,52400.0
2006-12-26 15:30:00,5.88,5.9,5.87,5.88,157600.0,5.3844,5.4027,5.3753,5.3844,157600.0
2006-12-27 09:30:00,5.9,5.98,5.88,5.93,90400.0,5.4027,5.476,5.3844,5.4302,90400.0
2006-12-27 10:00:00,5.93,5.93,5.87,5.9,81600.0,5.4302,5.4302,5.3753,5.4027,81600.0
2006-12-27 10:30:00,5.89,5.94,5.89,5.94,65200.0,5.3936,5.4394,5.3936,5.4394,65200.0
2006-12-27 11:00:00,5.94,5.97,5.93,5.97,74000.0,5.4394,5.4668,5.4302,5.4668,74000.0
2006-12-27 11:30:00,5.96,5.99,5.94,5.95,60000.0,5.4577,5.4852,5.4394,5.4485,60000.0
2006-12-27 12:00:00,5.95,5.98,5.95,5.97,34400.0,5.4485,5.476,5.4485,5.4668,34400.0
2006-12-27 12:30:00,5.97,5.99,5.94,5.94,54400.0,5.4668,5.4852,5.4394,5.4394,54400.0
2006-12-27 13:00:00,5.94,5.97,5.94,5.96,22800.0,5.4394,5.4668,5.4394,5.4577,22800.0
2006-12-27 13:30:00,5.96,5.98,5.96,5.98,24800.0,5.4577,5.476,5.4577,5.476,24800.0
2006-12-27 14:00:00,5.98,6.0,5.96,5.98,55200.0,5.476,5.4943,5.4577,5.476,55200.0
2006-12-27 14:30:00,5.98,5.99,5.96,5.96,41200.0,5.476,5.4852,5.4577,5.4577,41200.0
2006-12-27 15:00:00,5.96,5.97,5.96,5.97,28400.0,5.4577,5.4668,5.4577,5.4668,28400.0
2006-12-27 15:30:00,5.97,5.99,5.95,5.98,116800.0,5.4668,5.4852,5.4485,5.476,116800.0
2006-12-28 09:30:00,5.94,5.94,5.86,5.91,76400.0,5.4394,5.4394,5.3661,5.4119,76400.0
2006-12-28 10:00:00,5.91,5.96,5.9,5.93,56000.0,5.4119,5.4577,5.4027,5.4302,56000.0
2006-12-28 10:30:00,5.95,5.99,5.93,5.96,80400.0,5.4485,5.4852,5.4302,5.4577,80400.0
2006-12-28 11:00:00,5.96,5.96,5.91,5.94,70000.0,5.4577,5.4577,5.4119,5.4394,70000.0
2006-12-28 11:30:00,5.93,5.97,5.92,5.96,33600.0,5.4302,5.4668,5.4211,5.4577,33600.0
2006-12-28 12:00:00,5.95,5.99,5.95,5.97,37600.0,5.4485,5.4852,5.4485,5.4668,37600.0
2006-12-28 12:30:00,5.97,5.98,5.94,5.95,22800.0,5.4668,5.476,5.4394,5.4485,22800.0
2006-12-28 13:00:00,5.94,5.95,5.92,5.92,30000.0,5.4394,5.4485,5.4211,5.4211,30000.0
2006-12-28 13:30:00,5.92,5.94,5.92,5.92,23600.0,5.4211,5.4394,5.4211,5.4211,23600.0
2006-12-28 14:00:00,5.91,5.96,5.9,5.94,32800.0,5.4119,5.4577,5.4027,5.4394,32800.0
2006-12-28 14:30:00,5.94,5.96,5.92,5.95,34400.0,5.4394,5.4577,5.4211,5.4485,34400.0
2006-12-28 15:00:00,5.95,5.97,5.93,5.93,68000.0,5.4485,5.4668,5.4302,5.4302,68000.0
2006-12-28 15:30:00,5.93,5.93,5.89,5.9,115200.0,5.4302,5.4302,5.3936,5.4027,115200.0
2006-12-29 09:30:00,5.88,5.92,5.86,5.88,52800.0,5.3844,5.4211,5.3661,5.3844,52800.0
2006-12-29 10:00:00,5.87,5.89,5.82,5.83,52000.0,5.3753,5.3936,5.3295,5.3386,52000.0
2006-12-29 10:30:00,5.82,5.87,5.82,5.86,53600.0,5.3295,5.3753,5.3295,5.3661,53600.0
2006-12-29 11:00:00,5.86,5.86,5.81,5.82,30000.0,5.3661,5.3661,5.3203,5.3295,30000.0
2006-12-29 11:30:00,5.81,5.82,5.8,5.8,42800.0,5.3203,5.3295,5.3112,5.3112,42800.0
2006-12-29 12:00:00,5.8,5.8,5.78,5.8,60400.0,5.3112,5.3112,5.2929,5.3112,60400.0
2006-12-29 12:30:00,5.8,5.83,5.77,5.83,55200.0,5.3112,5.3386,5.2837,5.3386,55200.0
2006-12-29 13:00:00,5.82,5.84,5.79,5.79,49200.0,5.3295,5.3478,5.302,5.302,49200.0
2006-12-29 13:30:00,5.79,5.79,5.75,5.78,39200.0,5.302,5.302,5.2654,5.2929,39200.0
2006-12-29 14:00:00,5.78,5.81,5.75,5.75,62400.0,5.2929,5.3203,5.2654,5.2654,62400.0
2006-12-29 14:30:00,5.75,5.76,5.73,5.74,36800.0,5.2654,5.2745,5.2471,5.2562,36800.0
2006-12-29 15:00:00,5.74,5.77,5.72,5.72,93200.0,5.2562,5.2837,5.2379,5.2379,93200.0
2006-12-29 15:30:00,5.73,5.8,5.72,5.74,174400.0,5.2471,5.3112,5.2379,5.2562,174400.0
2007-01-03 09:30:00,5.75,5.75,5.64,5.64,175600.0,5.2654,5.2654,5.1647,5.1647,175600.0
2007-01-03 10:00:00,5.64,5.72,5.63,5.68,242400.0,5.1647,5.2379,5.1555,5.2013,242400.0
2007-01-03 10:30:00,5.67,5.7,5.64,5.65,165600.0,5.1921,5.2196,5.1647,5.1738,165600.0
2007-01-03 11:00:00,5.65,5.67,5.64,5.65,98000.0,5.1738,5.1921,5.1647,5.1738,98000.0
2007-01-03 11:30:00,5.65,5.67,5.64,5.66,70800.0,5.1738,5.1921,5.1647,5.183,70800.0
2007-01-03 12:00:00,5.66,5.68,5.65,5.68,113200.0,5.183,5.2013,5.1738,5.2013,113200.0
2007-01-03 12:30:00,5.68,5.73,5.67,5.68,172400.0,5.2013,5.2471,5.1921,5.2013,172400.0
2007-01-03 13:00:00,5.69,5.69,5.64,5.65,78800.0,5.2104,5.2104,5.1647,5.1738,78800.0
2007-01-03 13:30:00,5.65,5.65,5.63,5.64,61200.0,5.1738,5.1738,5.1555,5.1647,61200.0
2007-01-03 14:00:00,5.64,5.64,5.56,5.59,144400.0,5.1647,5.1647,5.0914,5.1189,144400.0
2007-01-03 14:30:00,5.59,5.59,5.5,5.5,136000.0,5.1189,5.1189,5.0365,5.0365,136000.0
2007-01-03 15:00:00,5.5,5.57,5.5,5.56,118400.0,5.0365,5.1006,5.0365,5.0914,118400.0
2007-01-03 15:30:00,5.55,5.62,5.54,5.6,195600.0,5.0822,5.1463,5.0731,5.128,195600.0
2007-01-04 09:30:00,5.57,5.61,5.55,5.59,69600.0,5.1006,5.1372,5.0822,5.1189,69600.0
2007-01-04 10:00:00,5.6,5.6,5.54,5.58,49600.0,5.128,5.128,5.0731,5.1097,49600.0
2007-01-04 10:30:00,5.57,5.66,5.57,5.63,65200.0,5.1006,5.183,5.1006,5.1555,65200.0
2007-01-04 11:00:00,5.63,5.63,5.61,5.62,48800.0,5.1555,5.1555,5.1372,5.1463,48800.0
2007-01-04 11:30:00,5.62,5.66,5.6,5.63,55200.0,5.1463,5.183,5.128,5.1555,55200.0
2007-01-04 12:00:00,5.64,5.64,5.58,5.6,70000.0,5.1647,5.1647,5.1097,5.128,70000.0
2007-01-04 12:30:00,5.6,5.6,5.58,5.6,32800.0,5.128,5.128,5.1097,5.128,32800.0
2007-01-04 13:00:00,5.6,5.6,5.58,5.59,46400.0,5.128,5.128,5.1097,5.1189,46400.0
2007-01-04 13:30:00,5.59,5.59,5.56,5.57,36400.0,5.1189,5.1189,5.0914,5.1006,36400.0
2007-01-04 14:00:00,5.57,5.57,5.56,5.56,43200.0,5.1006,5.1006,5.0914,5.0914,43200.0
2007-01-04 14:30:00,5.56,5.57,5.56,5.57,108800.0,5.0914,5.1006,5.0914,5.1006,108800.0
2007-01-04 15:00:00,5.57,5.57,5.55,5.56,74800.0,5.1006,5.1006,5.0822,5.0914,74800.0
2007-01-04 15:30:00,5.56,5.57,5.54,5.56,193200.0,5.0914,5.1006,5.0731,5.0914,193200.0
2007-01-05 09:30:00,5.51,5.53,5.39,5.4,126000.0,5.0456,5.0639,4.9357,4.9449,126000.0
2007-01-05 10:00:00,5.39,5.44,5.39,5.44,156800.0,4.9357,4.9815,4.9357,4.9815,156800.0
2007-01-05 10:30:00,5.43,5.44,5.4,5.4,127600.0,4.9724,4.9815,4.9449,4.9449,127600.0
2007-01-05 11:00:00,5.41,5.43,5.36,5.42,123200.0,4.954,4.9724,4.9083,4.9632,123200.0
2007-01-05 11:30:00,5.43,5.46,5.42,5.45,60400.0,4.9724,4.9998,4.9632,4.9907,60400.0
2007-01-05 12:00:00,5.45,5.48,5.44,5.46,52400.0,4.9907,5.0181,4.9815,4.9998,52400.0
2007-01-05 12:30:00,5.47,5.47,5.44,5.44,56800.0,5.009,5.009,4.9815,4.9815,56800.0
2007-01-05 13:00:00,5.45,5.46,5.41,5.45,55600.0,4.9907,4.9998,4.954,4.9907,55600.0
2007-01-05 13:30:00,5.46,5.46,5.43,5.45,28800.0,4.9998,4.9998,4.9724,4.9907,28800.0
2007-01-05 14:00:00,5.46,5.46,5.42,5.42,61200.0,4.9998,4.9998,4.9632,4.9632,61200.0
2007-01-05 14:30:00,5.42,5.45,5.39,5.39,37600.0,4.9632,4.9907,4.9357,4.9357,37600.0
2007-01-05 15:00:00,5.39,5.42,5.39,5.42,40000.0,4.9357,4.9632,4.9357,4.9632,40000.0
2007-01-05 15:30:00,5.42,5.42,5.38,5.39,118400.0,4.9632,4.9632,4.9266,4.9357,118400.0
2007-01-08 09:30:00,5.43,5.43,5.32,5.33,321600.0,4.9724,4.9724,4.8716,4.8808,321600.0
2007-01-08 10:00:00,5.31,5.32,5.25,5.27,146000.0,4.8625,4.8716,4.8075,4.8258,146000.0
2007-01-08 10:30:00,5.26,5.3,5.26,5.29,69600.0,4.8167,4.8533,4.8167,4.8442,69600.0
2007-01-08 11:00:00,5.28,5.34,5.28,5.32,101600.0,4.835,4.8899,4.835,4.8716,101600.0
2007-01-08 11:30:00,5.32,5.37,5.32,5.35,125200.0,4.8716,4.9174,4.8716,4.8991,125200.0
2007-01-08 12:00:00,5.36,5.36,5.32,5.32,61200.0,4.9083,4.9083,4.8716,4.8716,61200.0
2007-01-08 12:30:00,5.33,5.34,5.32,5.34,51600.0,4.8808,4.8899,4.8716,4.8899,51600.0
2007-01-08 13:00:00,5.34,5.37,5.34,5.35,36000.0,4.8899,4.9174,4.8899,4.8991,36000.0
2007-01-08 13:30:00,5.35,5.36,5.35,5.35,69200.0,4.8991,4.9083,4.8991,4.8991,69200.0
2007-01-08 14:00:00,5.35,5.35,5.33,5.33,81200.0,4.8991,4.8991,4.8808,4.8808,81200.0
2007-01-08 14:30:00,5.33,5.33,5.29,5.31,143200.0,4.8808,4.8808,4.8442,4.8625,143200.0
2007-01-08 15:00:00,5.31,5.33,5.29,5.29,95600.0,4.8625,4.8808,4.8442,4.8442,95600.0
2007-01-08 15:30:00,5.29,5.3,5.27,5.29,182800.0,4.8442,4.8533,4.8258,4.8442,182800.0
2007-01-09 09:30:00,5.32,5.32,5.25,5.26,146400.0,4.8716,4.8716,4.8075,4.8167,146400.0
2007-01-09 10:00:00,5.26,5.27,5.23,5.25,204800.0,4.8167,4.8258,4.7892,4.8075,204800.0
2007-01-09 10:30:00,5.25,5.26,5.24,5.25,49200.0,4.8075,4.8167,4.7984,4.8075,49200.0
2007-01-09 11:00:00,5.25,5.26,5.21,5.23,115200.0,4.8075,4.8167,4.7709,4.7892,115200.0
2007-01-09 11:30:00,5.23,5.25,5.19,5.2,62400.0,4.7892,4.8075,4.7526,4.7617,62400.0
2007-01-09 12:00:00,5.2,5.21,5.16,5.17,92400.0,4.7617,4.7709,4.7251,4.7343,92400.0
2007-01-09 12:30:00,5.17,5.18,5.16,5.16,79600.0,4.7343,4.7434,4.7251,4.7251,79600.0
2007-01-09 13:00:00,5.17,5.17,5.15,5.16,155600.0,4.7343,4.7343,4.716,4.7251,155600.0
2007-01-09 13:30:00,5.16,5.22,5.15,5.2,373600.0,4.7251,4.7801,4.716,4.7617,373600.0
2007-01-09 14:00:00,5.2,5.23,5.18,5.19,129200.0,4.7617,4.7892,4.7434,4.7526,129200.0
2007-01-09 14:30:00,5.19,5.21,5.18,5.2,144800.0,4.7526,4.7709,4.7434,4.7617,144800.0
2007-01-09 15:00:00,5.2,5.25,5.19,5.21,119600.0,4.7617,4.8075,4.7526,4.7709,119600.0
2007-01-09 15:30:00,5.22,5.28,5.21,5.24,212400.0,4.7801,4.835,4.7709,4.7984,212400.0
2007-01-10 09:30:00,5.19,5.24,5.15,5.23,358000.0,4.7526,4.7984,4.716,4.7892,358000.0
2007-01-10 10:00:00,5.22,5.26,5.21,5.21,206000.0,4.7801,4.8167,4.7709,4.7709,206000.0
2007-01-10 10:30:00,5.21,5.23,5.19,5.2,62400.0,4.7709,4.7892,4.7526,4.7617,62400.0
2007-01-10 11:00:00,5.19,5.21,5.19,5.2,57200.0,4.7526,4.7709,4.7526,4.7617,57200.0
2007-01-10 11:30:00,5.2,5.21,5.17,5.17,64800.0,4.7617,4.7709,4.7343,4.7343,64800.0
2007-01-10 12:00:00,5.17,5.19,5.16,5.16,29600.0,4.7343,4.7526,4.7251,4.7251,29600.0
2007-01-10 12:30:00,5.16,5.17,5.15,5.16,37600.0,4.7251,4.7343,4.716,4.7251,37600.0
2007-01-10 13:00:00,5.16,5.17,5.15,5.16,188400.0,4.7251,4.7343,4.716,4.7251,188400.0
2007-01-10 13:30:00,5.16,5.16,5.08,5.08,183200.0,4.7251,4.7251,4.6519,4.6519,183200.0
2007-01-10 14:00:00,5.09,5.11,5.07,5.08,165600.0,4.661,4.6793,4.6427,4.6519,165600.0
2007-01-10 14:30:00,5.08,5.09,5.07,5.07,107600.0,4.6519,4.661,4.6427,4.6427,107600.0
2007-01-10 15:00:00,5.07,5.09,5.07,5.08,121200.0,4.6427,4.661,4.6427,4.6519,121200.0
2007-01-10 15:30:00,5.09,5.15,5.09,5.14,338800.0,4.661,4.716,4.661,4.7068,338800.0
2007-01-11 09:30:00,5.17,5.18,5.04,5.04,250400.0,4.7343,4.7434,4.6152,4.6152,250400.0
2007-01-11 10:00:00,5.04,5.06,5.02,5.05,194400.0,4.6152,4.6335,4.5969,4.6244,194400.0
2007-01-11 10:30:00,5.04,5.06,5.03,5.05,306000.0,4.6152,4.6335,4.6061,4.6244,306000.0
2007-01-11 11:00:00,5.05,5.07,5.04,5.05,80800.0,4.6244,4.6427,4.6152,4.6244,80800.0
2007-01-11 11:30:00,5.05,5.05,4.97,5.01,267200.0,4.6244,4.6244,4.5511,4.5878,267200.0
2007-01-11 12:00:00,5.01,5.01,4.99,5.0,509200.0,4.5878,4.5878,4.5694,4.5786,509200.0
2007-01-11 12:30:00,4.99,4.99,4.96,4.99,299200.0,4.5694,4.5694,4.542,4.5694,299200.0
2007-01-11 13:00:00,4.99,5.0,4.99,4.99,182000.0,4.5694,4.5786,4.5694,4.5694,182000.0
2007-01-11 13:30:00,5.0,5.03,4.99,5.02,110000.0,4.5786,4.6061,4.5694,4.5969,110000.0
2007-01-11 14:00:00,5.01,5.04,5.0,5.04,55600.0,4.5878,4.6152,4.5786,4.6152,55600.0
2007-01-11 14:30:00,5.03,5.07,5.03,5.06,232000.0,4.6061,4.6427,4.6061,4.6335,232000.0
2007-01-11 15:00:00,5.06,5.07,5.04,5.05,838000.0,4.6335,4.6427,4.6152,4.6244,838000.0
2007-01-11 15:30:00,5.04,5.05,5.0,5.03,1270400.0,4.6152,4.6244,4.5786,4.6061,1270400.0
2007-01-12 09:30:00,5.03,5.07,4.99,5.03,515200.0,4.6061,4.6427,4.5694,4.6061,515200.0
2007-01-12 10:00:00,5.03,5.04,4.99,5.0,384800.0,4.6061,4.6152,4.5694,4.5786,384800.0
2007-01-12 10:30:00,5.0,5.04,5.0,5.03,128800.0,4.5786,4.6152,4.5786,4.6061,128800.0
2007-01-12 11:00:00,5.03,5.03,5.0,5.01,180400.0,4.6061,4.6061,4.5786,4.5878,180400.0
2007-01-12 11:30:00,5.01,5.05,5.01,5.04,169600.0,4.5878,4.6244,4.5878,4.6152,169600.0
2007-01-12 12:00:00,5.04,5.04,5.02,5.02,329200.0,4.6152,4.6152,4.5969,4.5969,329200.0
2007-01-12 12:30:00,5.03,5.03,5.02,5.02,50400.0,4.6061,4.6061,4.5969,4.5969,50400.0
2007-01-12 13:00:00,5.02,5.02,4.99,4.99,246400.0,4.5969,4.5969,4.5694,4.5694,246400.0
2007-01-12 13:30:00,4.99,5.01,4.99,5.01,177200.0,4.5694,4.5878,4.5694,4.5878,177200.0
2007-01-12 14:00:00,5.01,5.01,4.99,5.0,276800.0,4.5878,4.5878,4.5694,4.5786,276800.0
2007-01-12 14:30:00,5.0,5.0,4.99,5.0,80400.0,4.5786,4.5786,4.5694,4.5786,80400.0
2007-01-12 15:00:00,5.0,5.02,4.99,5.0,183200.0,4.5786,4.5969,4.5694,4.5786,183200.0
2007-01-12 15:30:00,5.02,5.03,5.0,5.01,241600.0,4.5969,4.6061,4.5786,4.5878,241600.0
2007-01-16 09:30:00,5.0,5.06,4.99,5.03,477200.0,4.5786,4.6335,4.5694,4.6061,477200.0
2007-01-16 10:00:00,5.03,5.11,5.02,5.1,210000.0,4.6061,4.6793,4.5969,4.6702,210000.0
2007-01-16 10:30:00,5.11,5.14,5.1,5.13,134400.0,4.6793,4.7068,4.6702,4.6976,134400.0
2007-01-16 11:00:00,5.12,5.16,5.11,5.14,471200.0,4.6885,4.7251,4.6793,4.7068,471200.0
2007-01-16 11:30:00,5.14,5.14,5.12,5.13,492400.0,4.7068,4.7068,4.6885,4.6976,492400.0
2007-01-16 12:00:00,5.13,5.15,5.12,5.13,1033200.0,4.6976,4.716,4.6885,4.6976,1033200.0
2007-01-16 12:30:00,5.13,5.13,5.09,5.11,81600.0,4.6976,4.6976,4.661,4.6793,81600.0
2007-01-16 13:00:00,5.11,5.12,5.11,5.12,92400.0,4.6793,4.6885,4.6793,4.6885,92400.0
2007-01-16 13:30:00,5.12,5.12,5.11,5.12,74400.0,4.6885,4.6885,4.6793,4.6885,74400.0
2007-01-16 14:00:00,5.12,5.13,5.11,5.12,237600.0,4.6885,4.6976,4.6793,4.6885,237600.0
2007-01-16 14:30:00,5.12,5.12,5.08,5.08,176800.0,4.6885,4.6885,4.6519,4.6519,176800.0
2007-01-16 15:00:00,5.08,5.1,5.08,5.09,247200.0,4.6519,4.6702,4.6519,4.661,247200.0
2007-01-16 15:30:00,5.1,5.11,5.09,5.1,120400.0,4.6702,4.6793,4.661,4.6702,120400.0
2007-01-17 09:30:00,5.06,5.1,5.04,5.1,187200.0,4.6335,4.6702,4.6152,4.6702,187200.0
2007-01-17 10:00:00,5.09,5.1,5.07,5.09,69600.0,4.661,4.6702,4.6427,4.661,69600.0
2007-01-17 10:30:00,5.08,5.09,5.08,5.09,63600.0,4.6519,4.661,4.6519,4.661,63600.0
2007-01-17 11:00:00,5.09,5.11,5.08,5.09,68400.0,4.661,4.6793,4.6519,4.661,68400.0
2007-01-17 11:30:00,5.1,5.11,5.09,5.09,62400.0,4.6702,4.6793,4.661,4.661,62400.0
2007-01-17 12:00:00,5.09,5.12,5.09,5.1,82000.0,4.661,4.6885,4.661,4.6702,82000.0
2007-01-17 12:30:00,5.1,5.1,5.09,5.09,68000.0,4.6702,4.6702,4.661,4.661,68000.0
2007-01-17 13:00:00,5.09,5.1,5.09,5.09,46400.0,4.661,4.6702,4.661,4.661,46400.0
2007-01-17 13:30:00,5.1,5.12,5.09,5.1,208800.0,4.6702,4.6885,4.661,4.6702,208800.0
2007-01-17 14:00:00,5.1,5.11,5.09,5.1,130000.0,4.6702,4.6793,4.661,4.6702,130000.0
2007-01-17 14:30:00,5.1,5.11,5.09,5.1,111600.0,4.6702,4.6793,4.661,4.6702,111600.0
2007-01-17 15:00:00,5.1,5.11,5.09,5.1,129200.0,4.6702,4.6793,4.661,4.6702,129200.0
2007-01-17 15:30:00,5.1,5.12,5.1,5.11,502800.0,4.6702,4.6885,4.6702,4.6793,502800.0
2007-01-18 09:30:00,5.12,5.14,5.1,5.11,235600.0,4.6885,4.7068,4.6702,4.6793,235600.0
2007-01-18 10:00:00,5.11,5.11,5.08,5.09,271600.0,4.6793,4.6793,4.6519,4.661,271600.0
2007-01-18 10:30:00,5.09,5.13,5.09,5.1,141200.0,4.661,4.6976,4.661,4.6702,141200.0
2007-01-18 11:00:00,5.1,5.11,5.09,5.1,94000.0,4.6702,4.6793,4.661,4.6702,94000.0
2007-01-18 11:30:00,5.1,5.12,5.09,5.11,75600.0,4.6702,4.6885,4.661,4.6793,75600.0
2007-01-18 12:00:00,5.11,5.3,5.1,5.19,1152400.0,4.6793,4.8533,4.6702,4.7526,1152400.0
2007-01-18 12:30:00,5.2,5.25,5.18,5.2,180000.0,4.7617,4.8075,4.7434,4.7617,180000.0
2007-01-18 13:00:00,5.2,5.22,5.19,5.21,128800.0,4.7617,4.7801,4.7526,4.7709,128800.0
2007-01-18 13:30:00,5.21,5.28,5.19,5.23,172000.0,4.7709,4.835,4.7526,4.7892,172000.0
2007-01-18 14:00:00,5.22,5.24,5.2,5.22,142000.0,4.7801,4.7984,4.7617,4.7801,142000.0
2007-01-18 14:30:00,5.21,5.24,5.19,5.21,681600.0,4.7709,4.7984,4.7526,4.7709,681600.0
2007-01-18 15:00:00,5.21,5.25,5.2,5.2,496400.0,4.7709,4.8075,4.7617,4.7617,496400.0
2007-01-18 15:30:00,5.2,5.23,5.18,5.18,1292400.0,4.7617,4.7892,4.7434,4.7434,1292400.0
2007-01-19 09:30:00,5.16,5.36,5.16,5.24,559200.0,4.7251,4.9083,4.7251,4.7984,559200.0
2007-01-19 10:00:00,5.24,5.29,5.24,5.27,172000.0,4.7984,4.8442,4.7984,4.8258,172000.0
2007-01-19 10:30:00,5.27,5.34,5.26,5.31,244800.0,4.8258,4.8899,4.8167,4.8625,244800.0
2007-01-19 11:00:00,5.31,5.33,5.25,5.26,212000.0,4.8625,4.8808,4.8075,4.8167,212000.0
2007-01-19 11:30:00,5.26,5.26,5.23,5.23,244800.0,4.8167,4.8167,4.7892,4.7892,244800.0
2007-01-19 12:00:00,5.23,5.23,5.21,5.22,200400.0,4.7892,4.7892,4.7709,4.7801,200400.0
2007-01-19 12:30:00,5.22,5.23,5.2,5.21,79200.0,4.7801,4.7892,4.7617,4.7709,79200.0
2007-01-19 13:00:00,5.21,5.23,5.21,5.23,213600.0,4.7709,4.7892,4.7709,4.7892,213600.0
2007-01-19 13:30:00,5.23,5.23,5.22,5.23,148800.0,4.7892,4.7892,4.7801,4.7892,148800.0
2007-01-19 14:00:00,5.23,5.23,5.22,5.22,200000.0,4.7892,4.7892,4.7801,4.7801,200000.0
2007-01-19 14:30:00,5.22,5.23,5.21,5.23,230000.0,4.7801,4.7892,4.7709,4.7892,230000.0
2007-01-19 15:00:00,5.24,5.25,5.21,5.22,204800.0,4.7984,4.8075,4.7709,4.7801,204800.0
2007-01-19 15:30:00,5.22,5.25,5.21,5.22,431200.0,4.7801,4.8075,4.7709,4.7801,431200.0
2007-01-22 09:30:00,5.23,5.26,5.16,5.18,140800.0,4.7892,4.8167,4.7251,4.7434,140800.0
2007-01-22 10:00:00,5.2,5.2,5.16,5.17,76800.0,4.7617,4.7617,4.7251,4.7343,76800.0
2007-01-22 10:30:00,5.16,5.17,5.13,5.16,79200.0,4.7251,4.7343,4.6976,4.7251,79200.0
2007-01-22 11:00:00,5.16,5.16,5.13,5.14,68000.0,4.7251,4.7251,4.6976,4.7068,68000.0
2007-01-22 11:30:00,5.14,5.2,5.14,5.2,104400.0,4.7068,4.7617,4.7068,4.7617,104400.0
2007-01-22 12:00:00,5.2,5.2,5.18,5.18,71600.0,4.7617,4.7617,4.7434,4.7434,71600.0
2007-01-22 12:30:00,5.18,5.21,5.18,5.2,44000.0,4.7434,4.7709,4.7434,4.7617,44000.0
2007-01-22 13:00:00,5.2,5.21,5.18,5.2,55600.0,4.7617,4.7709,4.7434,4.7617,55600.0
2007-01-22 13:30:00,5.21,5.22,5.19,5.22,45600.0,4.7709,4.7801,4.7526,4.7801,45600.0
2007-01-22 14:00:00,5.22,5.24,5.2,5.22,120800.0,4.7801,4.7984,4.7617,4.7801,120800.0
2007-01-22 14:30:00,5.22,5.25,5.21,5.23,110400.0,4.7801,4.8075,4.7709,4.7892,110400.0
2007-01-22 15:00:00,5.23,5.25,5.21,5.23,165600.0,4.7892,4.8075,4.7709,4.7892,165600.0
2007-01-22 15:30:00,5.24,5.24,5.19,5.2,165600.0,4.7984,4.7984,4.7526,4.7617,165600.0
2007-01-23 09:30:00,5.18,5.25,5.18,5.24,86400.0,4.7434,4.8075,4.7434,4.7984,86400.0
2007-01-23 10:00:00,5.24,5.28,5.24,5.25,114800.0,4.7984,4.835,4.7984,4.8075,114800.0
2007-01-23 10:30:00,5.25,5.29,5.25,5.27,87200.0,4.8075,4.8442,4.8075,4.8258,87200.0
2007-01-23 11:00:00,5.27,5.31,5.26,5.3,484400.0,4.8258,4.8625,4.8167,4.8533,484400.0
2007-01-23 11:30:00,5.3,5.33,5.29,5.33,108400.0,4.8533,4.8808,4.8442,4.8808,108400.0
2007-01-23 12:00:00,5.32,5.33,5.29,5.31,82800.0,4.8716,4.8808,4.8442,4.8625,82800.0
2007-01-23 12:30:00,5.31,5.36,5.3,5.33,198000.0,4.8625,4.9083,4.8533,4.8808,198000.0
2007-01-23 13:00:00,5.32,5.33,5.32,5.32,145600.0,4.8716,4.8808,4.8716,4.8716,145600.0
2007-01-23 13:30:00,5.33,5.35,5.32,5.34,101600.0,4.8808,4.8991,4.8716,4.8899,101600.0
2007-01-23 14:00:00,5.34,5.36,5.33,5.33,82000.0,4.8899,4.9083,4.8808,4.8808,82000.0
2007-01-23 14:30:00,5.33,5.33,5.3,5.3,408800.0,4.8808,4.8808,4.8533,4.8533,408800.0
2007-01-23 15:00:00,5.29,5.33,5.29,5.33,104000.0,4.8442,4.8808,4.8442,4.8808,104000.0
2007-01-23 15:30:00,5.33,5.33,5.27,5.29,196800.0,4.8808,4.8808,4.8258,4.8442,196800.0
2007-01-24 09:30:00,5.3,5.35,5.28,5.35,122400.0,4.8533,4.8991,4.835,4.8991,122400.0
2007-01-24 10:00:00,5.36,5.37,5.33,5.34,100400.0,4.9083,4.9174,4.8808,4.8899,100400.0
2007-01-24 10:30:00,5.34,5.37,5.34,5.36,60400.0,4.8899,4.9174,4.8899,4.9083,60400.0
2007-01-24 11:00:00,5.36,5.39,5.36,5.37,65200.0,4.9083,4.9357,4.9083,4.9174,65200.0
2007-01-24 11:30:00,5.37,5.39,5.36,5.37,52400.0,4.9174,4.9357,4.9083,4.9174,52400.0
2007-01-24 12:00:00,5.37,5.37,5.35,5.35,106400.0,4.9174,4.9174,4.8991,4.8991,106400.0
2007-01-24 12:30:00,5.35,5.36,5.35,5.35,62400.0,4.8991,4.9083,4.8991,4.8991,62400.0
2007-01-24 13:00:00,5.35,5.36,5.35,5.36,61200.0,4.8991,4.9083,4.8991,4.9083,61200.0
2007-01-24 13:30:00,5.36,5.37,5.36,5.37,72800.0,4.9083,4.9174,4.9083,4.9174,72800.0
2007-01-24 14:00:00,5.37,5.37,5.36,5.37,52400.0,4.9174,4.9174,4.9083,4.9174,52400.0
2007-01-24 14:30:00,5.36,5.39,5.36,5.38,98400.0,4.9083,4.9357,4.9083,4.9266,98400.0
2007-01-24 15:00:00,5.38,5.38,5.35,5.38,125600.0,4.9266,4.9266,4.8991,4.9266,125600.0
2007-01-24 15:30:00,5.38,5.4,5.35,5.39,270800.0,4.9266,4.9449,4.8991,4.9357,270800.0
2007-01-25 09:30:00,5.39,5.41,5.33,5.35,272800.0,4.9357,4.954,4.8808,4.8991,272800.0
2007-01-25 10:00:00,5.35,5.35,5.34,5.35,284400.0,4.8991,4.8991,4.8899,4.8991,284400.0
2007-01-25 10:30:00,5.35,5.39,5.35,5.39,138800.0,4.8991,4.9357,4.8991,4.9357,138800.0
2007-01-25 11:00:00,5.38,5.44,5.37,5.38,82800.0,4.9266,4.9815,4.9174,4.9266,82800.0
2007-01-25 11:30:00,5.38,5.39,5.36,5.36,51200.0,4.9266,4.9357,4.9083,4.9083,51200.0
2007-01-25 12:00:00,5.36,5.37,5.35,5.35,238800.0,4.9083,4.9174,4.8991,4.8991,238800.0
2007-01-25 12:30:00,5.35,5.36,5.34,5.35,256400.0,4.8991,4.9083,4.8899,4.8991,256400.0
2007-01-25 13:00:00,5.35,5.36,5.35,5.36,224800.0,4.8991,4.9083,4.8991,4.9083,224800.0
2007-01-25 13:30:00,5.36,5.36,5.35,5.35,250400.0,4.9083,4.9083,4.8991,4.8991,250400.0
2007-01-25 14:00:00,5.35,5.36,5.34,5.34,106800.0,4.8991,4.9083,4.8899,4.8899,106800.0
2007-01-25 14:30:00,5.33,5.35,5.33,5.33,102000.0,4.8808,4.8991,4.8808,4.8808,102000.0
2007-01-25 15:00:00,5.33,5.33,5.32,5.32,169200.0,4.8808,4.8808,4.8716,4.8716,169200.0
2007-01-25 15:30:00,5.32,5.33,5.3,5.32,367200.0,4.8716,4.8808,4.8533,4.8716,367200.0
2007-01-26 09:30:00,5.33,5.33,5.24,5.24,130800.0,4.8808,4.8808,4.7984,4.7984,130800.0
2007-01-26 10:00:00,5.25,5.25,5.2,5.24,66800.0,4.8075,4.8075,4.7617,4.7984,66800.0
2007-01-26 10:30:00,5.25,5.26,5.22,5.22,69600.0,4.8075,4.8167,4.7801,4.7801,69600.0
2007-01-26 11:00:00,5.22,5.25,5.22,5.25,108800.0,4.7801,4.8075,4.7801,4.8075,108800.0
2007-01-26 11:30:00,5.24,5.25,5.24,5.24,122800.0,4.7984,4.8075,4.7984,4.7984,122800.0
2007-01-26 12:00:00,5.25,5.25,5.23,5.25,58800.0,4.8075,4.8075,4.7892,4.8075,58800.0
2007-01-26 12:30:00,5.25,5.25,5.24,5.24,10400.0,4.8075,4.8075,4.7984,4.7984,10400.0
2007-01-26 13:00:00,5.24,5.24,5.23,5.23,34800.0,4.7984,4.7984,4.7892,4.7892,34800.0
2007-01-26 13:30:00,5.23,5.24,5.22,5.24,10800.0,4.7892,4.7984,4.7801,4.7984,10800.0
2007-01-26 14:00:00,5.24,5.27,5.23,5.26,61200.0,4.7984,4.8258,4.7892,4.8167,61200.0
2007-01-26 14:30:00,5.25,5.26,5.24,5.25,29200.0,4.8075,4.8167,4.7984,4.8075,29200.0
2007-01-26 15:00:00,5.25,5.28,5.24,5.26,90800.0,4.8075,4.835,4.7984,4.8167,90800.0
2007-01-26 15:30:00,5.26,5.32,5.25,5.3,160400.0,4.8167,4.8716,4.8075,4.8533,160400.0
2007-01-29 09:30:00,5.24,5.37,5.24,5.34,84800.0,4.7984,4.9174,4.7984,4.8899,84800.0
2007-01-29 10:00:00,5.35,5.36,5.29,5.29,74400.0,4.8991,4.9083,4.8442,4.8442,74400.0
2007-01-29 10:30:00,5.29,5.29,5.26,5.28,50400.0,4.8442,4.8442,4.8167,4.835,50400.0
2007-01-29 11:00:00,5.27,5.28,5.26,5.28,50400.0,4.8258,4.835,4.8167,4.835,50400.0
2007-01-29 11:30:00,5.28,5.3,5.27,5.3,43600.0,4.835,4.8533,4.8258,4.8533,43600.0
2007-01-29 12:00:00,5.29,5.3,5.28,5.29,18800.0,4.8442,4.8533,4.835,4.8442,18800.0
2007-01-29 12:30:00,5.28,5.3,5.28,5.29,13600.0,4.835,4.8533,4.835,4.8442,13600.0
2007-01-29 13:00:00,5.3,5.3,5.28,5.28,14800.0,4.8533,4.8533,4.835,4.835,14800.0
2007-01-29 13:30:00,5.29,5.29,5.26,5.26,49200.0,4.8442,4.8442,4.8167,4.8167,49200.0
2007-01-29 14:00:00,5.26,5.28,5.24,5.26,42400.0,4.8167,4.835,4.7984,4.8167,42400.0
2007-01-29 14:30:00,5.26,5.29,5.25,5.28,30800.0,4.8167,4.8442,4.8075,4.835,30800.0
2007-01-29 15:00:00,5.28,5.3,5.28,5.29,40800.0,4.835,4.8533,4.835,4.8442,40800.0
2007-01-29 15:30:00,5.29,5.29,5.26,5.27,156400.0,4.8442,4.8442,4.8167,4.8258,156400.0
2007-01-30 09:30:00,5.25,5.28,5.2,5.28,1103600.0,4.8075,4.835,4.7617,4.835,1103600.0
2007-01-30 10:00:00,5.26,5.33,5.26,5.32,290000.0,4.8167,4.8808,4.8167,4.8716,290000.0
2007-01-30 10:30:00,5.31,5.33,5.3,5.3,188000.0,4.8625,4.8808,4.8533,4.8533,188000.0
2007-01-30 11:00:00,5.31,5.32,5.3,5.31,92000.0,4.8625,4.8716,4.8533,4.8625,92000.0
2007-01-30 11:30:00,5.31,5.32,5.31,5.31,45600.0,4.8625,4.8716,4.8625,4.8625,45600.0
2007-01-30 12:00:00,5.31,5.32,5.31,5.31,46400.0,4.8625,4.8716,4.8625,4.8625,46400.0
2007-01-30 12:30:00,5.31,5.31,5.31,5.31,38000.0,4.8625,4.8625,4.8625,4.8625,38000.0
2007-01-30 13:00:00,5.31,5.32,5.29,5.29,57600.0,4.8625,4.8716,4.8442,4.8442,57600.0
2007-01-30 13:30:00,5.29,5.29,5.28,5.29,36800.0,4.8442,4.8442,4.835,4.8442,36800.0
2007-01-30 14:00:00,5.29,5.29,5.29,5.29,26000.0,4.8442,4.8442,4.8442,4.8442,26000.0
2007-01-30 14:30:00,5.29,5.3,5.28,5.29,32800.0,4.8442,4.8533,4.835,4.8442,32800.0
2007-01-30 15:00:00,5.29,5.31,5.28,5.29,53200.0,4.8442,4.8625,4.835,4.8442,53200.0
2007-01-30 15:30:00,5.29,5.3,5.28,5.29,86800.0,4.8442,4.8533,4.835,4.8442,86800.0
2007-01-31 09:30:00,5.27,5.29,5.26,5.27,116800.0,4.8258,4.8442,4.8167,4.8258,116800.0
2007-01-31 10:00:00,5.28,5.28,5.27,5.28,94800.0,4.835,4.835,4.8258,4.835,94800.0
2007-01-31 10:30:00,5.28,5.31,5.28,5.28,55600.0,4.835,4.8625,4.835,4.835,55600.0
2007-01-31 11:00:00,5.28,5.28,5.27,5.28,30000.0,4.835,4.835,4.8258,4.835,30000.0
2007-01-31 11:30:00,5.28,5.29,5.27,5.28,132400.0,4.835,4.8442,4.8258,4.835,132400.0
2007-01-31 12:00:00,5.28,5.3,5.28,5.29,74000.0,4.835,4.8533,4.835,4.8442,74000.0
2007-01-31 12:30:00,5.29,5.31,5.28,5.3,297200.0,4.8442,4.8625,4.835,4.8533,297200.0
2007-01-31 13:00:00,5.31,5.31,5.3,5.3,52400.0,4.8625,4.8625,4.8533,4.8533,52400.0
2007-01-31 13:30:00,5.3,5.33,5.3,5.33,90000.0,4.8533,4.8808,4.8533,4.8808,90000.0
2007-01-31 14:00:00,5.33,5.39,5.33,5.33,166800.0,4.8808,4.9357,4.8808,4.8808,166800.0
2007-01-31 14:30:00,5.33,5.4,5.33,5.39,103200.0,4.8808,4.9449,4.8808,4.9357,103200.0
2007-01-31 15:00:00,5.39,5.4,5.37,5.39,75600.0,4.9357,4.9449,4.9174,4.9357,75600.0
2007-01-31 15:30:00,5.39,5.42,5.34,5.35,350000.0,4.9357,4.9632,4.8899,4.8991,350000.0
2007-02-01 09:30:00,5.4,5.43,5.38,5.42,99600.0,4.9449,4.9724,4.9266,4.9632,99600.0
2007-02-01 10:00:00,5.42,5.48,5.41,5.46,99200.0,4.9632,5.0181,4.954,4.9998,99200.0
2007-02-01 10:30:00,5.46,5.5,5.45,5.5,118400.0,4.9998,5.0365,4.9907,5.0365,118400.0
2007-02-01 11:00:00,5.5,5.5,5.47,5.48,103200.0,5.0365,5.0365,5.009,5.0181,103200.0
2007-02-01 11:30:00,5.48,5.51,5.47,5.51,78800.0,5.0181,5.0456,5.009,5.0456,78800.0
2007-02-01 12:00:00,5.51,5.61,5.51,5.59,349200.0,5.0456,5.1372,5.0456,5.1189,349200.0
2007-02-01 12:30:00,5.59,5.64,5.57,5.63,214000.0,5.1189,5.1647,5.1006,5.1555,214000.0
2007-02-01 13:00:00,5.64,5.64,5.56,5.56,113600.0,5.1647,5.1647,5.0914,5.0914,113600.0
2007-02-01 13:30:00,5.56,5.58,5.56,5.57,70400.0,5.0914,5.1097,5.0914,5.1006,70400.0
2007-02-01 14:00:00,5.57,5.58,5.56,5.57,97600.0,5.1006,5.1097,5.0914,5.1006,97600.0
2007-02-01 14:30:00,5.57,5.62,5.56,5.62,986800.0,5.1006,5.1463,5.0914,5.1463,986800.0
2007-02-01 15:00:00,5.62,5.64,5.57,5.64,344400.0,5.1463,5.1647,5.1006,5.1647,344400.0
2007-02-01 15:30:00,5.64,5.64,5.6,5.62,831600.0,5.1647,5.1647,5.128,5.1463,831600.0
2007-02-02 09:30:00,5.61,5.63,5.53,5.55,310000.0,5.1372,5.1555,5.0639,5.0822,310000.0
2007-02-02 10:00:00,5.56,5.58,5.49,5.5,200400.0,5.0914,5.1097,5.0273,5.0365,200400.0
2007-02-02 10:30:00,5.52,5.53,5.47,5.48,97200.0,5.0548,5.0639,5.009,5.0181,97200.0
2007-02-02 11:00:00,5.48,5.5,5.48,5.49,130000.0,5.0181,5.0365,5.0181,5.0273,130000.0
2007-02-02 11:30:00,5.49,5.51,5.48,5.49,200000.0,5.0273,5.0456,5.0181,5.0273,200000.0
2007-02-02 12:00:00,5.49,5.51,5.49,5.5,141600.0,5.0273,5.0456,5.0273,5.0365,141600.0
2007-02-02 12:30:00,5.5,5.51,5.48,5.51,193200.0,5.0365,5.0456,5.0181,5.0456,193200.0
2007-02-02 13:00:00,5.51,5.51,5.5,5.51,77600.0,5.0456,5.0456,5.0365,5.0456,77600.0
2007-02-02 13:30:00,5.5,5.51,5.5,5.5,47600.0,5.0365,5.0456,5.0365,5.0365,47600.0
2007-02-02 14:00:00,5.5,5.51,5.49,5.5,82000.0,5.0365,5.0456,5.0273,5.0365,82000.0
2007-02-02 14:30:00,5.5,5.52,5.5,5.5,109200.0,5.0365,5.0548,5.0365,5.0365,109200.0
2007-02-02 15:00:00,5.5,5.51,5.5,5.5,68800.0,5.0365,5.0456,5.0365,5.0365,68800.0
2007-02-02 15:30:00,5.51,5.51,5.5,5.5,119200.0,5.0456,5.0456,5.0365,5.0365,119200.0
2007-02-05 09:30:00,5.51,5.62,5.47,5.54,54400.0,5.0456,5.1463,5.009,5.0731,54400.0
2007-02-05 10:00:00,5.56,5.6,5.53,5.6,102400.0,5.0914,5.128,5.0639,5.128,102400.0
2007-02-05 10:30:00,5.61,5.63,5.6,5.6,68800.0,5.1372,5.1555,5.128,5.128,68800.0
2007-02-05 11:00:00,5.6,5.62,5.59,5.6,111600.0,5.128,5.1463,5.1189,5.128,111600.0
2007-02-05 11:30:00,5.6,5.62,5.59,5.6,167600.0,5.128,5.1463,5.1189,5.128,167600.0
2007-02-05 12:00:00,5.6,5.6,5.57,5.58,72800.0,5.128,5.128,5.1006,5.1097,72800.0
2007-02-05 12:30:00,5.58,5.59,5.58,5.59,19200.0,5.1097,5.1189,5.1097,5.1189,19200.0
2007-02-05 13:00:00,5.59,5.59,5.56,5.56,42000.0,5.1189,5.1189,5.0914,5.0914,42000.0
2007-02-05 13:30:00,5.57,5.57,5.55,5.57,48000.0,5.1006,5.1006,5.0822,5.1006,48000.0
2007-02-05 14:00:00,5.57,5.59,5.57,5.58,24400.0,5.1006,5.1189,5.1006,5.1097,24400.0
2007-02-05 14:30:00,5.58,5.6,5.57,5.6,24800.0,5.1097,5.128,5.1006,5.128,24800.0
2007-02-05 15:00:00,5.59,5.59,5.55,5.58,38000.0,5.1189,5.1189,5.0822,5.1097,38000.0
2007-02-05 15:30:00,5.58,5.59,5.56,5.56,74000.0,5.1097,5.1189,5.0914,5.0914,74000.0
2007-02-06 09:30:00,5.6,5.61,5.55,5.56,57200.0,5.128,5.1372,5.0822,5.0914,57200.0
2007-02-06 10:00:00,5.56,5.59,5.51,5.58,91200.0,5.0914,5.1189,5.0456,5.1097,91200.0
2007-02-06 10:30:00,5.58,5.59,5.56,5.58,92000.0,5.1097,5.1189,5.0914,5.1097,92000.0
2007-02-06 11:00:00,5.59,5.62,5.59,5.6,70400.0,5.1189,5.1463,5.1189,5.128,70400.0
2007-02-06 11:30:00,5.6,5.64,5.6,5.61,179600.0,5.128,5.1647,5.128,5.1372,179600.0
2007-02-06 12:00:00,5.61,5.64,5.61,5.63,92400.0,5.1372,5.1647,5.1372,5.1555,92400.0
2007-02-06 12:30:00,5.63,5.65,5.63,5.65,102400.0,5.1555,5.1738,5.1555,5.1738,102400.0
2007-02-06 13:00:00,5.65,5.68,5.64,5.65,121200.0,5.1738,5.2013,5.1647,5.1738,121200.0
2007-02-06 13:30:00,5.65,5.67,5.63,5.66,98000.0,5.1738,5.1921,5.1555,5.183,98000.0
2007-02-06 14:00:00,5.66,5.68,5.65,5.67,57600.0,5.183,5.2013,5.1738,5.1921,57600.0
2007-02-06 14:30:00,5.67,5.68,5.65,5.67,306800.0,5.1921,5.2013,5.1738,5.1921,306800.0
2007-02-06 15:00:00,5.67,5.7,5.67,5.69,109600.0,5.1921,5.2196,5.1921,5.2104,109600.0
2007-02-06 15:30:00,5.69,5.7,5.67,5.7,194800.0,5.2104,5.2196,5.1921,5.2196,194800.0
2007-02-07 09:30:00,5.72,5.73,5.66,5.66,193600.0,5.2379,5.2471,5.183,5.183,193600.0
2007-02-07 10:00:00,5.66,5.67,5.63,5.64,495600.0,5.183,5.1921,5.1555,5.1647,495600.0
2007-02-07 10:30:00,5.64,5.66,5.64,5.65,65200.0,5.1647,5.183,5.1647,5.1738,65200.0
2007-02-07 11:00:00,5.65,5.65,5.64,5.65,76400.0,5.1738,5.1738,5.1647,5.1738,76400.0
2007-02-07 11:30:00,5.65,5.67,5.64,5.65,104400.0,5.1738,5.1921,5.1647,5.1738,104400.0
2007-02-07 12:00:00,5.65,5.65,5.64,5.65,32400.0,5.1738,5.1738,5.1647,5.1738,32400.0
2007-02-07 12:30:00,5.65,5.65,5.65,5.65,42800.0,5.1738,5.1738,5.1738,5.1738,42800.0
2007-02-07 13:00:00,5.65,5.65,5.65,5.65,68000.0,5.1738,5.1738,5.1738,5.1738,68000.0
2007-02-07 13:30:00,5.65,5.65,5.65,5.65,102800.0,5.1738,5.1738,5.1738,5.1738,102800.0
2007-02-07 14:00:00,5.65,5.66,5.64,5.65,264800.0,5.1738,5.183,5.1647,5.1738,264800.0
2007-02-07 14:30:00,5.65,5.65,5.65,5.65,154400.0,5.1738,5.1738,5.1738,5.1738,154400.0
2007-02-07 15:00:00,5.65,5.66,5.64,5.64,429600.0,5.1738,5.183,5.1647,5.1647,429600.0
2007-02-07 15:30:00,5.65,5.65,5.64,5.65,336800.0,5.1738,5.1738,5.1647,5.1738,336800.0
2007-02-08 09:30:00,5.64,5.68,5.64,5.64,134000.0,5.1647,5.2013,5.1647,5.1647,134000.0
2007-02-08 10:00:00,5.64,5.65,5.64,5.64,65200.0,5.1647,5.1738,5.1647,5.1647,65200.0
2007-02-08 10:30:00,5.64,5.66,5.64,5.64,92800.0,5.1647,5.183,5.1647,5.1647,92800.0
2007-02-08 11:00:00,5.64,5.64,5.63,5.63,213200.0,5.1647,5.1647,5.1555,5.1555,213200.0
2007-02-08 11:30:00,5.63,5.64,5.63,5.64,127200.0,5.1555,5.1647,5.1555,5.1647,127200.0
2007-02-08 12:00:00,5.64,5.64,5.63,5.64,98400.0,5.1647,5.1647,5.1555,5.1647,98400.0
2007-02-08 12:30:00,5.64,5.64,5.63,5.63,104800.0,5.1647,5.1647,5.1555,5.1555,104800.0
2007-02-08 13:00:00,5.64,5.64,5.64,5.64,134400.0,5.1647,5.1647,5.1647,5.1647,134400.0
2007-02-08 13:30:00,5.64,5.65,5.63,5.64,172000.0,5.1647,5.1738,5.1555,5.1647,172000.0
2007-02-08 14:00:00,5.64,5.64,5.63,5.64,176400.0,5.1647,5.1647,5.1555,5.1647,176400.0
2007-02-08 14:30:00,5.64,5.66,5.64,5.65,217200.0,5.1647,5.183,5.1647,5.1738,217200.0
2007-02-08 15:00:00,5.65,5.68,5.65,5.68,186400.0,5.1738,5.2013,5.1738,5.2013,186400.0
2007-02-08 15:30:00,5.68,5.7,5.65,5.67,363200.0,5.2013,5.2196,5.1738,5.1921,363200.0
2007-02-09 09:30:00,5.69,5.72,5.66,5.69,78800.0,5.2104,5.2379,5.183,5.2104,78800.0
2007-02-09 10:00:00,5.69,5.7,5.69,5.69,53200.0,5.2104,5.2196,5.2104,5.2104,53200.0
2007-02-09 10:30:00,5.69,5.69,5.64,5.65,64400.0,5.2104,5.2104,5.1647,5.1738,64400.0
2007-02-09 11:00:00,5.65,5.66,5.63,5.63,57200.0,5.1738,5.183,5.1555,5.1555,57200.0
2007-02-09 11:30:00,5.63,5.65,5.63,5.64,35600.0,5.1555,5.1738,5.1555,5.1647,35600.0
2007-02-09 12:00:00,5.64,5.67,5.64,5.66,65200.0,5.1647,5.1921,5.1647,5.183,65200.0
2007-02-09 12:30:00,5.67,5.67,5.59,5.61,112400.0,5.1921,5.1921,5.1189,5.1372,112400.0
2007-02-09 13:00:00,5.61,5.67,5.6,5.65,127600.0,5.1372,5.1921,5.128,5.1738,127600.0
2007-02-09 13:30:00,5.65,5.65,5.63,5.63,107600.0,5.1738,5.1738,5.1555,5.1555,107600.0
2007-02-09 14:00:00,5.63,5.63,5.6,5.62,108400.0,5.1555,5.1555,5.128,5.1463,108400.0
2007-02-09 14:30:00,5.61,5.63,5.61,5.63,141600.0,5.1372,5.1555,5.1372,5.1555,141600.0
2007-02-09 15:00:00,5.63,5.69,5.63,5.68,83200.0,5.1555,5.2104,5.1555,5.2013,83200.0
2007-02-09 15:30:00,5.68,5.68,5.66,5.67,114800.0,5.2013,5.2013,5.183,5.1921,114800.0
2007-02-12 09:30:00,5.7,5.72,5.67,5.7,91600.0,5.2196,5.2379,5.1921,5.2196,91600.0
2007-02-12 10:00:00,5.7,5.7,5.66,5.67,30000.0,5.2196,5.2196,5.183,5.1921,30000.0
2007-02-12 10:30:00,5.66,5.68,5.62,5.64,76000.0,5.183,5.2013,5.1463,5.1647,76000.0
2007-02-12 11:00:00,5.64,5.68,5.6,5.61,39600.0,5.1647,5.2013,5.128,5.1372,39600.0
2007-02-12 11:30:00,5.61,5.64,5.6,5.64,32000.0,5.1372,5.1647,5.128,5.1647,32000.0
2007-02-12 12:00:00,5.64,5.68,5.64,5.66,33600.0,5.1647,5.2013,5.1647,5.183,33600.0
2007-02-12 12:30:00,5.66,5.66,5.64,5.66,51600.0,5.183,5.183,5.1647,5.183,51600.0
2007-02-12 13:00:00,5.66,5.66,5.6,5.61,47200.0,5.183,5.183,5.128,5.1372,47200.0
2007-02-12 13:30:00,5.61,5.61,5.55,5.56,37600.0,5.1372,5.1372,5.0822,5.0914,37600.0
2007-02-12 14:00:00,5.56,5.57,5.54,5.55,26400.0,5.0914,5.1006,5.0731,5.0822,26400.0
2007-02-12 14:30:00,5.55,5.58,5.54,5.57,38000.0,5.0822,5.1097,5.0731,5.1006,38000.0
2007-02-12 15:00:00,5.57,5.6,5.56,5.6,69600.0,5.1006,5.128,5.0914,5.128,69600.0
2007-02-12 15:30:00,5.59,5.59,5.56,5.59,51200.0,5.1189,5.1189,5.0914,5.1189,51200.0
2007-02-13 09:30:00,5.59,5.61,5.54,5.57,50000.0,5.1189,5.1372,5.0731,5.1006,50000.0
2007-02-13 10:00:00,5.58,5.59,5.56,5.56,34800.0,5.1097,5.1189,5.0914,5.0914,34800.0
2007-02-13 10:30:00,5.56,5.56,5.5,5.52,54000.0,5.0914,5.0914,5.0365,5.0548,54000.0
2007-02-13 11:00:00,5.52,5.54,5.51,5.54,44000.0,5.0548,5.0731,5.0456,5.0731,44000.0
2007-02-13 11:30:00,5.54,5.6,5.53,5.53,70800.0,5.0731,5.128,5.0639,5.0639,70800.0
2007-02-13 12:00:00,5.53,5.53,5.51,5.52,21200.0,5.0639,5.0639,5.0456,5.0548,21200.0
2007-02-13 12:30:00,5.51,5.52,5.51,5.52,19600.0,5.0456,5.0548,5.0456,5.0548,19600.0
2007-02-13 13:00:00,5.52,5.56,5.52,5.54,22800.0,5.0548,5.0914,5.0548,5.0731,22800.0
2007-02-13 13:30:00,5.55,5.55,5.52,5.53,32000.0,5.0822,5.0822,5.0548,5.0639,32000.0
2007-02-13 14:00:00,5.52,5.53,5.51,5.52,39600.0,5.0548,5.0639,5.0456,5.0548,39600.0
2007-02-13 14:30:00,5.52,5.52,5.49,5.5,45200.0,5.0548,5.0548,5.0273,5.0365,45200.0
2007-02-13 15:00:00,5.5,5.5,5.48,5.5,53200.0,5.0365,5.0365,5.0181,5.0365,53200.0
2007-02-13 15:30:00,5.5,5.54,5.5,5.54,76400.0,5.0365,5.0731,5.0365,5.0731,76400.0
2007-02-14 09:30:00,5.53,5.54,5.46,5.51,55600.0,5.0639,5.0731,4.9998,5.0456,55600.0
2007-02-14 10:00:00,5.51,5.59,5.51,5.54,49600.0,5.0456,5.1189,5.0456,5.0731,49600.0
2007-02-14 10:30:00,5.54,5.54,5.51,5.54,19600.0,5.0731,5.0731,5.0456,5.0731,19600.0
2007-02-14 11:00:00,5.54,5.57,5.52,5.56,40800.0,5.0731,5.1006,5.0548,5.0914,40800.0
2007-02-14 11:30:00,5.56,5.56,5.55,5.56,82000.0,5.0914,5.0914,5.0822,5.0914,82000.0
2007-02-14 12:00:00,5.55,5.56,5.55,5.56,35200.0,5.0822,5.0914,5.0822,5.0914,35200.0
2007-02-14 12:30:00,5.56,5.57,5.56,5.57,38000.0,5.0914,5.1006,5.0914,5.1006,38000.0
2007-02-14 13:00:00,5.57,5.59,5.57,5.57,60400.0,5.1006,5.1189,5.1006,5.1006,60400.0
2007-02-14 13:30:00,5.57,5.58,5.56,5.56,51600.0,5.1006,5.1097,5.0914,5.0914,51600.0
2007-02-14 14:00:00,5.56,5.58,5.56,5.56,60400.0,5.0914,5.1097,5.0914,5.0914,60400.0
2007-02-14 14:30:00,5.56,5.57,5.56,5.56,37600.0,5.0914,5.1006,5.0914,5.0914,37600.0
2007-02-14 15:00:00,5.56,5.58,5.56,5.58,70800.0,5.0914,5.1097,5.0914,5.1097,70800.0
2007-02-14 15:30:00,5.58,5.58,5.57,5.57,76800.0,5.1097,5.1097,5.1006,5.1006,76800.0
2007-02-15 09:30:00,5.57,5.57,5.54,5.55,61200.0,5.1006,5.1006,5.0731,5.0822,61200.0
2007-02-15 10:00:00,5.55,5.56,5.54,5.55,27600.0,5.0822,5.0914,5.0731,5.0822,27600.0
2007-02-15 10:30:00,5.56,5.56,5.54,5.54,60000.0,5.0914,5.0914,5.0731,5.0731,60000.0
2007-02-15 11:00:00,5.55,5.57,5.54,5.57,47600.0,5.0822,5.1006,5.0731,5.1006,47600.0
2007-02-15 11:30:00,5.57,5.57,5.56,5.57,25600.0,5.1006,5.1006,5.0914,5.1006,25600.0
2007-02-15 12:00:00,5.57,5.58,5.56,5.57,48800.0,5.1006,5.1097,5.0914,5.1006,48800.0
2007-02-15 12:30:00,5.57,5.58,5.57,5.58,22000.0,5.1006,5.1097,5.1006,5.1097,22000.0
2007-02-15 13:00:00,5.58,5.58,5.57,5.58,38000.0,5.1097,5.1097,5.1006,5.1097,38000.0
2007-02-15 13:30:00,5.58,5.58,5.56,5.57,66000.0,5.1097,5.1097,5.0914,5.1006,66000.0
2007-02-15 14:00:00,5.57,5.58,5.56,5.56,104000.0,5.1006,5.1097,5.0914,5.0914,104000.0
2007-02-15 14:30:00,5.56,5.58,5.55,5.57,90400.0,5.0914,5.1097,5.0822,5.1006,90400.0
2007-02-15 15:00:00,5.57,5.58,5.56,5.57,50400.0,5.1006,5.1097,5.0914,5.1006,50400.0
2007-02-15 15:30:00,5.57,5.58,5.56,5.56,74000.0,5.1006,5.1097,5.0914,5.0914,74000.0
2007-02-16 09:30:00,5.57,5.59,5.56,5.57,188800.0,5.1006,5.1189,5.0914,5.1006,188800.0
2007-02-16 10:00:00,5.57,5.58,5.56,5.58,88800.0,5.1006,5.1097,5.0914,5.1097,88800.0
2007-02-16 10:30:00,5.58,5.59,5.57,5.58,52400.0,5.1097,5.1189,5.1006,5.1097,52400.0
2007-02-16 11:00:00,5.59,5.59,5.58,5.58,42400.0,5.1189,5.1189,5.1097,5.1097,42400.0
2007-02-16 11:30:00,5.58,5.59,5.57,5.59,67200.0,5.1097,5.1189,5.1006,5.1189,67200.0
2007-02-16 12:00:00,5.59,5.6,5.58,5.59,52800.0,5.1189,5.128,5.1097,5.1189,52800.0
2007-02-16 12:30:00,5.59,5.6,5.59,5.6,35200.0,5.1189,5.128,5.1189,5.128,35200.0
2007-02-16 13:00:00,5.6,5.63,5.59,5.62,52800.0,5.128,5.1555,5.1189,5.1463,52800.0
2007-02-16 13:30:00,5.61,5.62,5.6,5.61,39200.0,5.1372,5.1463,5.128,5.1372,39200.0
2007-02-16 14:00:00,5.6,5.64,5.6,5.63,56800.0,5.128,5.1647,5.128,5.1555,56800.0
2007-02-16 14:30:00,5.63,5.64,5.62,5.63,101200.0,5.1555,5.1647,5.1463,5.1555,101200.0
2007-02-16 15:00:00,5.63,5.65,5.62,5.65,41200.0,5.1555,5.1738,5.1463,5.1738,41200.0
2007-02-16 15:30:00,5.65,5.66,5.64,5.64,107600.0,5.1738,5.183,5.1647,5.1647,107600.0
2007-02-20 09:30:00,5.62,5.66,5.57,5.57,85600.0,5.1463,5.183,5.1006,5.1006,85600.0
2007-02-20 10:00:00,5.57,5.61,5.56,5.6,64800.0,5.1006,5.1372,5.0914,5.128,64800.0
2007-02-20 10:30:00,5.6,5.61,5.58,5.58,40400.0,5.128,5.1372,5.1097,5.1097,40400.0
2007-02-20 11:00:00,5.58,5.68,5.58,5.68,74800.0,5.1097,5.2013,5.1097,5.2013,74800.0
2007-02-20 11:30:00,5.68,5.72,5.68,5.71,118400.0,5.2013,5.2379,5.2013,5.2288,118400.0
2007-02-20 12:00:00,5.71,5.73,5.71,5.72,60000.0,5.2288,5.2471,5.2288,5.2379,60000.0
2007-02-20 12:30:00,5.72,5.74,5.72,5.73,58000.0,5.2379,5.2562,5.2379,5.2471,58000.0
2007-02-20 13:00:00,5.73,5.74,5.71,5.71,26800.0,5.2471,5.2562,5.2288,5.2288,26800.0
2007-02-20 13:30:00,5.71,5.71,5.7,5.7,19600.0,5.2288,5.2288,5.2196,5.2196,19600.0
2007-02-20 14:00:00,5.7,5.71,5.68,5.71,44400.0,5.2196,5.2288,5.2013,5.2288,44400.0
2007-02-20 14:30:00,5.7,5.74,5.7,5.74,45200.0,5.2196,5.2562,5.2196,5.2562,45200.0
2007-02-20 15:00:00,5.73,5.74,5.71,5.72,37200.0,5.2471,5.2562,5.2288,5.2379,37200.0
2007-02-20 15:30:00,5.72,5.72,5.68,5.68,96400.0,5.2379,5.2379,5.2013,5.2013,96400.0
2007-02-21 09:30:00,5.64,5.67,5.57,5.59,62000.0,5.1647,5.1921,5.1006,5.1189,62000.0
2007-02-21 10:00:00,5.59,5.64,5.58,5.62,40800.0,5.1189,5.1647,5.1097,5.1463,40800.0
2007-02-21 10:30:00,5.63,5.64,5.57,5.64,61600.0,5.1555,5.1647,5.1006,5.1647,61600.0
2007-02-21 11:00:00,5.63,5.64,5.6,5.6,39200.0,5.1555,5.1647,5.128,5.128,39200.0
2007-02-21 11:30:00,5.6,5.61,5.59,5.59,28400.0,5.128,5.1372,5.1189,5.1189,28400.0
2007-02-21 12:00:00,5.6,5.64,5.6,5.64,32800.0,5.128,5.1647,5.128,5.1647,32800.0
2007-02-21 12:30:00,5.63,5.65,5.62,5.62,38000.0,5.1555,5.1738,5.1463,5.1463,38000.0
2007-02-21 13:00:00,5.62,5.63,5.6,5.61,50000.0,5.1463,5.1555,5.128,5.1372,50000.0
2007-02-21 13:30:00,5.61,5.61,5.56,5.61,39200.0,5.1372,5.1372,5.0914,5.1372,39200.0
2007-02-21 14:00:00,5.6,5.63,5.6,5.61,24400.0,5.128,5.1555,5.128,5.1372,24400.0
2007-02-21 14:30:00,5.61,5.62,5.58,5.59,65600.0,5.1372,5.1463,5.1097,5.1189,65600.0
2007-02-21 15:00:00,5.58,5.61,5.58,5.61,209600.0,5.1097,5.1372,5.1097,5.1372,209600.0
2007-02-21 15:30:00,5.61,5.65,5.56,5.64,113600.0,5.1372,5.1738,5.0914,5.1647,113600.0
2007-02-22 09:30:00,5.65,5.66,5.57,5.6,19200.0,5.1738,5.183,5.1006,5.128,19200.0
2007-02-22 10:00:00,5.59,5.64,5.59,5.64,83600.0,5.1189,5.1647,5.1189,5.1647,83600.0
2007-02-22 10:30:00,5.64,5.66,5.62,5.63,77600.0,5.1647,5.183,5.1463,5.1555,77600.0
2007-02-22 11:00:00,5.63,5.63,5.59,5.6,44800.0,5.1555,5.1555,5.1189,5.128,44800.0
2007-02-22 11:30:00,5.6,5.6,5.59,5.59,60800.0,5.128,5.128,5.1189,5.1189,60800.0
2007-02-22 12:00:00,5.59,5.63,5.57,5.63,81200.0,5.1189,5.1555,5.1006,5.1555,81200.0
2007-02-22 12:30:00,5.63,5.64,5.63,5.63,73200.0,5.1555,5.1647,5.1555,5.1555,73200.0
2007-02-22 13:00:00,5.63,5.64,5.63,5.63,59200.0,5.1555,5.1647,5.1555,5.1555,59200.0
2007-02-22 13:30:00,5.63,5.64,5.63,5.63,30000.0,5.1555,5.1647,5.1555,5.1555,30000.0
2007-02-22 14:00:00,5.63,5.63,5.61,5.61,70400.0,5.1555,5.1555,5.1372,5.1372,70400.0
2007-02-22 14:30:00,5.62,5.62,5.59,5.6,40800.0,5.1463,5.1463,5.1189,5.128,40800.0
2007-02-22 15:00:00,5.6,5.64,5.6,5.63,51200.0,5.128,5.1647,5.128,5.1555,51200.0
2007-02-22 15:30:00,5.63,5.65,5.62,5.65,89600.0,5.1555,5.1738,5.1463,5.1738,89600.0
2007-02-23 09:30:00,5.62,5.62,5.56,5.59,78000.0,5.1463,5.1463,5.0914,5.1189,78000.0
2007-02-23 10:00:00,5.58,5.61,5.57,5.57,57200.0,5.1097,5.1372,5.1006,5.1006,57200.0
2007-02-23 10:30:00,5.57,5.58,5.56,5.57,88800.0,5.1006,5.1097,5.0914,5.1006,88800.0
2007-02-23 11:00:00,5.57,5.58,5.56,5.57,90400.0,5.1006,5.1097,5.0914,5.1006,90400.0
2007-02-23 11:30:00,5.57,5.61,5.57,5.6,69600.0,5.1006,5.1372,5.1006,5.128,69600.0
2007-02-23 12:00:00,5.6,5.65,5.59,5.62,84400.0,5.128,5.1738,5.1189,5.1463,84400.0
2007-02-23 12:30:00,5.62,5.62,5.59,5.59,35600.0,5.1463,5.1463,5.1189,5.1189,35600.0
2007-02-23 13:00:00,5.59,5.62,5.59,5.62,29600.0,5.1189,5.1463,5.1189,5.1463,29600.0
2007-02-23 13:30:00,5.62,5.64,5.61,5.61,24800.0,5.1463,5.1647,5.1372,5.1372,24800.0
2007-02-23 14:00:00,5.62,5.62,5.6,5.6,20000.0,5.1463,5.1463,5.128,5.128,20000.0
2007-02-23 14:30:00,5.6,5.62,5.6,5.62,39600.0,5.128,5.1463,5.128,5.1463,39600.0
2007-02-23 15:00:00,5.62,5.64,5.61,5.64,75200.0,5.1463,5.1647,5.1372,5.1647,75200.0
2007-02-23 15:30:00,5.64,5.65,5.63,5.64,114000.0,5.1647,5.1738,5.1555,5.1647,114000.0
2007-02-26 09:30:00,5.68,5.73,5.64,5.64,94000.0,5.2013,5.2471,5.1647,5.1647,94000.0
2007-02-26 10:00:00,5.64,5.65,5.61,5.61,42400.0,5.1647,5.1738,5.1372,5.1372,42400.0
2007-02-26 10:30:00,5.61,5.61,5.56,5.59,38400.0,5.1372,5.1372,5.0914,5.1189,38400.0
2007-02-26 11:00:00,5.59,5.6,5.57,5.6,62800.0,5.1189,5.128,5.1006,5.128,62800.0
2007-02-26 11:30:00,5.6,5.61,5.6,5.6,85200.0,5.128,5.1372,5.128,5.128,85200.0
2007-02-26 12:00:00,5.6,5.62,5.6,5.61,44000.0,5.128,5.1463,5.128,5.1372,44000.0
2007-02-26 12:30:00,5.61,5.61,5.56,5.57,96400.0,5.1372,5.1372,5.0914,5.1006,96400.0
2007-02-26 13:00:00,5.57,5.59,5.57,5.59,24400.0,5.1006,5.1189,5.1006,5.1189,24400.0
2007-02-26 13:30:00,5.59,5.6,5.59,5.6,61200.0,5.1189,5.128,5.1189,5.128,61200.0
2007-02-26 14:00:00,5.6,5.62,5.6,5.62,60800.0,5.128,5.1463,5.128,5.1463,60800.0
2007-02-26 14:30:00,5.61,5.61,5.59,5.59,48400.0,5.1372,5.1372,5.1189,5.1189,48400.0
2007-02-26 15:00:00,5.6,5.6,5.56,5.58,97200.0,5.128,5.128,5.0914,5.1097,97200.0
2007-02-26 15:30:00,5.58,5.59,5.57,5.58,112800.0,5.1097,5.1189,5.1006,5.1097,112800.0
2007-02-27 09:30:00,5.37,5.42,5.29,5.38,206800.0,4.9174,4.9632,4.8442,4.9266,206800.0
2007-02-27 10:00:00,5.38,5.44,5.38,5.42,146000.0,4.9266,4.9815,4.9266,4.9632,146000.0
2007-02-27 10:30:00,5.44,5.46,5.41,5.42,155600.0,4.9815,4.9998,4.954,4.9632,155600.0
2007-02-27 11:00:00,5.42,5.48,5.41,5.47,290400.0,4.9632,5.0181,4.954,5.009,290400.0
2007-02-27 11:30:00,5.46,5.48,5.43,5.44,198000.0,4.9998,5.0181,4.9724,4.9815,198000.0
2007-02-27 12:00:00,5.44,5.44,5.39,5.39,164800.0,4.9815,4.9815,4.9357,4.9357,164800.0
2007-02-27 12:30:00,5.4,5.4,5.37,5.38,133600.0,4.9449,4.9449,4.9174,4.9266,133600.0
2007-02-27 13:00:00,5.38,5.38,5.36,5.37,111600.0,4.9266,4.9266,4.9083,4.9174,111600.0
2007-02-27 13:30:00,5.37,5.39,5.33,5.33,195600.0,4.9174,4.9357,4.8808,4.8808,195600.0
2007-02-27 14:00:00,5.34,5.35,5.29,5.29,169600.0,4.8899,4.8991,4.8442,4.8442,169600.0
2007-02-27 14:30:00,5.29,5.31,5.25,5.26,334400.0,4.8442,4.8625,4.8075,4.8167,334400.0
2007-02-27 15:00:00,5.26,5.33,5.25,5.33,166000.0,4.8167,4.8808,4.8075,4.8808,166000.0
2007-02-27 15:30:00,5.33,5.35,5.29,5.3,346000.0,4.8808,4.8991,4.8442,4.8533,346000.0
2007-02-28 09:30:00,5.28,5.41,5.22,5.29,334400.0,4.835,4.954,4.7801,4.8442,334400.0
2007-02-28 10:00:00,5.27,5.35,5.27,5.35,320000.0,4.8258,4.8991,4.8258,4.8991,320000.0
2007-02-28 10:30:00,5.35,5.39,5.31,5.34,257200.0,4.8991,4.9357,4.8625,4.8899,257200.0
2007-02-28 11:00:00,5.34,5.38,5.3,5.35,250000.0,4.8899,4.9266,4.8533,4.8991,250000.0
2007-02-28 11:30:00,5.35,5.43,5.35,5.43,307600.0,4.8991,4.9724,4.8991,4.9724,307600.0
2007-02-28 12:00:00,5.43,5.51,5.43,5.51,369200.0,4.9724,5.0456,4.9724,5.0456,369200.0
2007-02-28 12:30:00,5.51,5.53,5.48,5.48,218400.0,5.0456,5.0639,5.0181,5.0181,218400.0
2007-02-28 13:00:00,5.47,5.48,5.42,5.44,97600.0,5.009,5.0181,4.9632,4.9815,97600.0
2007-02-28 13:30:00,5.45,5.5,5.45,5.46,77600.0,4.9907,5.0365,4.9907,4.9998,77600.0
2007-02-28 14:00:00,5.46,5.46,5.43,5.43,66400.0,4.9998,4.9998,4.9724,4.9724,66400.0
2007-02-28 14:30:00,5.45,5.47,5.43,5.44,85200.0,4.9907,5.009,4.9724,4.9815,85200.0
2007-02-28 15:00:00,5.44,5.45,5.43,5.43,114400.0,4.9815,4.9907,4.9724,4.9724,114400.0
2007-02-28 15:30:00,5.43,5.44,5.43,5.43,293200.0,4.9724,4.9815,4.9724,4.9724,293200.0
2007-03-01 09:30:00,5.29,5.44,5.21,5.28,310400.0,4.8442,4.9815,4.7709,4.835,310400.0
2007-03-01 10:00:00,5.28,5.39,5.27,5.34,224800.0,4.835,4.9357,4.8258,4.8899,224800.0
2007-03-01 10:30:00,5.34,5.34,5.27,5.31,131600.0,4.8899,4.8899,4.8258,4.8625,131600.0
2007-03-01 11:00:00,5.31,5.32,5.28,5.3,85200.0,4.8625,4.8716,4.835,4.8533,85200.0
2007-03-01 11:30:00,5.3,5.3,5.24,5.24,151600.0,4.8533,4.8533,4.7984,4.7984,151600.0
2007-03-01 12:00:00,5.25,5.25,5.19,5.21,128000.0,4.8075,4.8075,4.7526,4.7709,128000.0
2007-03-01 12:30:00,5.21,5.27,5.2,5.25,66800.0,4.7709,4.8258,4.7617,4.8075,66800.0
2007-03-01 13:00:00,5.25,5.28,5.25,5.27,86400.0,4.8075,4.835,4.8075,4.8258,86400.0
2007-03-01 13:30:00,5.28,5.31,5.27,5.29,109200.0,4.835,4.8625,4.8258,4.8442,109200.0
2007-03-01 14:00:00,5.3,5.35,5.3,5.31,141200.0,4.8533,4.8991,4.8533,4.8625,141200.0
2007-03-01 14:30:00,5.3,5.34,5.3,5.31,116000.0,4.8533,4.8899,4.8533,4.8625,116000.0
2007-03-01 15:00:00,5.31,5.32,5.27,5.28,94000.0,4.8625,4.8716,4.8258,4.835,94000.0
2007-03-01 15:30:00,5.28,5.28,5.22,5.24,169600.0,4.835,4.835,4.7801,4.7984,169600.0
2007-03-02 09:30:00,5.19,5.24,5.11,5.14,215600.0,4.7526,4.7984,4.6793,4.7068,215600.0
2007-03-02 10:00:00,5.14,5.17,5.12,5.12,66400.0,4.7068,4.7343,4.6885,4.6885,66400.0
2007-03-02 10:30:00,5.12,5.17,5.12,5.16,65600.0,4.6885,4.7343,4.6885,4.7251,65600.0
2007-03-02 11:00:00,5.16,5.18,5.14,5.14,65200.0,4.7251,4.7434,4.7068,4.7068,65200.0
2007-03-02 11:30:00,5.14,5.17,5.14,5.15,77600.0,4.7068,4.7343,4.7068,4.716,77600.0
2007-03-02 12:00:00,5.16,5.17,5.15,5.15,109200.0,4.7251,4.7343,4.716,4.716,109200.0
2007-03-02 12:30:00,5.15,5.16,5.13,5.14,111600.0,4.716,4.7251,4.6976,4.7068,111600.0
2007-03-02 13:00:00,5.14,5.14,5.13,5.13,97200.0,4.7068,4.7068,4.6976,4.6976,97200.0
2007-03-02 13:30:00,5.13,5.14,5.1,5.14,98400.0,4.6976,4.7068,4.6702,4.7068,98400.0
2007-03-02 14:00:00,5.14,5.16,5.14,5.15,112800.0,4.7068,4.7251,4.7068,4.716,112800.0
2007-03-02 14:30:00,5.15,5.16,5.14,5.14,63200.0,4.716,4.7251,4.7068,4.7068,63200.0
2007-03-02 15:00:00,5.14,5.17,5.14,5.17,51600.0,4.7068,4.7343,4.7068,4.7343,51600.0
2007-03-02 15:30:00,5.17,5.17,5.1,5.1,244800.0,4.7343,4.7343,4.6702,4.6702,244800.0
2007-03-05 09:30:00,5.1,5.14,5.04,5.14,192800.0,4.6702,4.7068,4.6152,4.7068,192800.0
2007-03-05 10:00:00,5.14,5.27,5.13,5.24,199600.0,4.7068,4.8258,4.6976,4.7984,199600.0
2007-03-05 10:30:00,5.24,5.26,5.2,5.26,93200.0,4.7984,4.8167,4.7617,4.8167,93200.0
2007-03-05 11:00:00,5.26,5.31,5.25,5.29,130400.0,4.8167,4.8625,4.8075,4.8442,130400.0
2007-03-05 11:30:00,5.29,5.3,5.21,5.21,84400.0,4.8442,4.8533,4.7709,4.7709,84400.0
2007-03-05 12:00:00,5.2,5.28,5.2,5.26,93600.0,4.7617,4.835,4.7617,4.8167,93600.0
2007-03-05 12:30:00,5.25,5.26,5.2,5.21,99200.0,4.8075,4.8167,4.7617,4.7709,99200.0
2007-03-05 13:00:00,5.21,5.25,5.21,5.22,79600.0,4.7709,4.8075,4.7709,4.7801,79600.0
2007-03-05 13:30:00,5.22,5.29,5.22,5.26,182400.0,4.7801,4.8442,4.7801,4.8167,182400.0
2007-03-05 14:00:00,5.26,5.28,5.25,5.26,81200.0,4.8167,4.835,4.8075,4.8167,81200.0
2007-03-05 14:30:00,5.26,5.29,5.25,5.25,229600.0,4.8167,4.8442,4.8075,4.8075,229600.0
2007-03-05 15:00:00,5.26,5.28,5.22,5.28,194000.0,4.8167,4.835,4.7801,4.835,194000.0
2007-03-05 15:30:00,5.28,5.28,5.24,5.24,308000.0,4.835,4.835,4.7984,4.7984,308000.0
2007-03-06 09:30:00,5.18,5.34,5.15,5.23,244400.0,4.7434,4.8899,4.716,4.7892,244400.0
2007-03-06 10:00:00,5.22,5.23,5.16,5.21,283200.0,4.7801,4.7892,4.7251,4.7709,283200.0
2007-03-06 10:30:00,5.21,5.22,5.14,5.14,91600.0,4.7709,4.7801,4.7068,4.7068,91600.0
2007-03-06 11:00:00,5.14,5.15,5.12,5.15,78400.0,4.7068,4.716,4.6885,4.716,78400.0
2007-03-06 11:30:00,5.16,5.18,5.13,5.17,88000.0,4.7251,4.7434,4.6976,4.7343,88000.0
2007-03-06 12:00:00,5.18,5.22,5.18,5.19,80400.0,4.7434,4.7801,4.7434,4.7526,80400.0
2007-03-06 12:30:00,5.19,5.21,5.18,5.19,77200.0,4.7526,4.7709,4.7434,4.7526,77200.0
2007-03-06 13:00:00,5.19,5.23,5.19,5.23,104000.0,4.7526,4.7892,4.7526,4.7892,104000.0
2007-03-06 13:30:00,5.23,5.25,5.23,5.23,127200.0,4.7892,4.8075,4.7892,4.7892,127200.0
2007-03-06 14:00:00,5.23,5.26,5.2,5.26,122000.0,4.7892,4.8167,4.7617,4.8167,122000.0
2007-03-06 14:30:00,5.25,5.27,5.25,5.27,79600.0,4.8075,4.8258,4.8075,4.8258,79600.0
2007-03-06 15:00:00,5.27,5.3,5.27,5.29,130000.0,4.8258,4.8533,4.8258,4.8442,130000.0
2007-03-06 15:30:00,5.29,5.29,5.24,5.25,207600.0,4.8442,4.8442,4.7984,4.8075,207600.0
2007-03-07 09:30:00,5.23,5.29,5.2,5.23,66400.0,4.7892,4.8442,4.7617,4.7892,66400.0
2007-03-07 10:00:00,5.23,5.26,5.21,5.24,86000.0,4.7892,4.8167,4.7709,4.7984,86000.0
2007-03-07 10:30:00,5.24,5.24,5.22,5.22,63600.0,4.7984,4.7984,4.7801,4.7801,63600.0
2007-03-07 11:00:00,5.22,5.25,5.21,5.23,67600.0,4.7801,4.8075,4.7709,4.7892,67600.0
2007-03-07 11:30:00,5.23,5.26,5.18,5.25,98000.0,4.7892,4.8167,4.7434,4.8075,98000.0
2007-03-07 12:00:00,5.24,5.27,5.23,5.25,19200.0,4.7984,4.8258,4.7892,4.8075,19200.0
2007-03-07 12:30:00,5.25,5.26,5.19,5.26,114000.0,4.8075,4.8167,4.7526,4.8167,114000.0
2007-03-07 13:00:00,5.25,5.29,5.24,5.26,144000.0,4.8075,4.8442,4.7984,4.8167,144000.0
2007-03-07 13:30:00,5.26,5.26,5.24,5.25,118800.0,4.8167,4.8167,4.7984,4.8075,118800.0
2007-03-07 14:00:00,5.25,5.27,5.23,5.24,194400.0,4.8075,4.8258,4.7892,4.7984,194400.0
2007-03-07 14:30:00,5.25,5.26,5.24,5.25,91200.0,4.8075,4.8167,4.7984,4.8075,91200.0
2007-03-07 15:00:00,5.25,5.27,5.22,5.23,62000.0,4.8075,4.8258,4.7801,4.7892,62000.0
2007-03-07 15:30:00,5.22,5.25,5.2,5.22,178400.0,4.7801,4.8075,4.7617,4.7801,178400.0
2007-03-08 09:30:00,5.22,5.31,5.22,5.23,112000.0,4.7801,4.8625,4.7801,4.7892,112000.0
2007-03-08 10:00:00,5.23,5.28,5.23,5.26,75200.0,4.7892,4.835,4.7892,4.8167,75200.0
2007-03-08 10:30:00,5.26,5.28,5.24,5.25,66400.0,4.8167,4.835,4.7984,4.8075,66400.0
2007-03-08 11:00:00,5.25,5.26,5.24,5.24,76000.0,4.8075,4.8167,4.7984,4.7984,76000.0
2007-03-08 11:30:00,5.24,5.26,5.23,5.25,67200.0,4.7984,4.8167,4.7892,4.8075,67200.0
2007-03-08 12:00:00,5.25,5.26,5.24,5.24,56000.0,4.8075,4.8167,4.7984,4.7984,56000.0
2007-03-08 12:30:00,5.24,5.26,5.23,5.25,53600.0,4.7984,4.8167,4.7892,4.8075,53600.0
2007-03-08 13:00:00,5.24,5.27,5.24,5.25,100400.0,4.7984,4.8258,4.7984,4.8075,100400.0
2007-03-08 13:30:00,5.25,5.25,5.21,5.22,83200.0,4.8075,4.8075,4.7709,4.7801,83200.0
2007-03-08 14:00:00,5.22,5.22,5.18,5.18,132000.0,4.7801,4.7801,4.7434,4.7434,132000.0
2007-03-08 14:30:00,5.18,5.2,5.18,5.19,164400.0,4.7434,4.7617,4.7434,4.7526,164400.0
2007-03-08 15:00:00,5.2,5.2,5.18,5.2,124000.0,4.7617,4.7617,4.7434,4.7617,124000.0
2007-03-08 15:30:00,5.19,5.21,5.19,5.21,219600.0,4.7526,4.7709,4.7526,4.7709,219600.0
2007-03-09 09:30:00,5.24,5.27,5.22,5.25,65200.0,4.7984,4.8258,4.7801,4.8075,65200.0
2007-03-09 10:00:00,5.26,5.26,5.2,5.21,29600.0,4.8167,4.8167,4.7617,4.7709,29600.0
2007-03-09 10:30:00,5.21,5.25,5.21,5.25,25200.0,4.7709,4.8075,4.7709,4.8075,25200.0
2007-03-09 11:00:00,5.24,5.26,5.24,5.25,23600.0,4.7984,4.8167,4.7984,4.8075,23600.0
2007-03-09 11:30:00,5.26,5.28,5.25,5.27,50800.0,4.8167,4.835,4.8075,4.8258,50800.0
2007-03-09 12:00:00,5.27,5.3,5.27,5.3,30000.0,4.8258,4.8533,4.8258,4.8533,30000.0
2007-03-09 12:30:00,5.3,5.3,5.24,5.25,24000.0,4.8533,4.8533,4.7984,4.8075,24000.0
2007-03-09 13:00:00,5.25,5.3,5.23,5.3,111200.0,4.8075,4.8533,4.7892,4.8533,111200.0
2007-03-09 13:30:00,5.31,5.31,5.24,5.24,62000.0,4.8625,4.8625,4.7984,4.7984,62000.0
2007-03-09 14:00:00,5.24,5.26,5.22,5.26,52400.0,4.7984,4.8167,4.7801,4.8167,52400.0
2007-03-09 14:30:00,5.25,5.28,5.25,5.25,29200.0,4.8075,4.835,4.8075,4.8075,29200.0
2007-03-09 15:00:00,5.25,5.27,5.24,5.27,31600.0,4.8075,4.8258,4.7984,4.8258,31600.0
2007-03-09 15:30:00,5.27,5.29,5.26,5.29,88800.0,4.8258,4.8442,4.8167,4.8442,88800.0
2007-03-12 09:30:00,5.25,5.38,5.25,5.3,125600.0,4.8075,4.9266,4.8075,4.8533,125600.0
2007-03-12 10:00:00,5.29,5.32,5.28,5.32,44800.0,4.8442,4.8716,4.835,4.8716,44800.0
2007-03-12 10:30:00,5.34,5.37,5.33,5.36,76400.0,4.8899,4.9174,4.8808,4.9083,76400.0
2007-03-12 11:00:00,5.36,5.36,5.36,5.36,0.0,4.9083,4.9083,4.9083,4.9083,0.0
2007-03-12 11:30:00,5.3,5.32,5.3,5.32,25600.0,4.8533,4.8716,4.8533,4.8716,25600.0
2007-03-12 12:00:00,5.31,5.34,5.31,5.33,97200.0,4.8625,4.8899,4.8625,4.8808,97200.0
2007-03-12 12:30:00,5.33,5.35,5.33,5.35,33200.0,4.8808,4.8991,4.8808,4.8991,33200.0
2007-03-12 13:00:00,5.35,5.36,5.33,5.34,41200.0,4.8991,4.9083,4.8808,4.8899,41200.0
2007-03-12 13:30:00,5.34,5.36,5.33,5.35,23600.0,4.8899,4.9083,4.8808,4.8991,23600.0
2007-03-12 14:00:00,5.35,5.38,5.34,5.37,61200.0,4.8991,4.9266,4.8899,4.9174,61200.0
2007-03-12 14:30:00,5.37,5.38,5.36,5.36,67600.0,4.9174,4.9266,4.9083,4.9083,67600.0
2007-03-12 15:00:00,5.36,5.36,5.34,5.35,40000.0,4.9083,4.9083,4.8899,4.8991,40000.0
2007-03-12 15:30:00,5.35,5.38,5.35,5.37,80000.0,4.8991,4.9266,4.8991,4.9174,80000.0
2007-03-13 09:30:00,5.31,5.32,5.25,5.26,63200.0,4.8625,4.8716,4.8075,4.8167,63200.0
2007-03-13 10:00:00,5.25,5.28,5.25,5.28,79200.0,4.8075,4.835,4.8075,4.835,79200.0
2007-03-13 10:30:00,5.28,5.31,5.27,5.3,77200.0,4.835,4.8625,4.8258,4.8533,77200.0
2007-03-13 11:00:00,5.3,5.3,5.27,5.28,66800.0,4.8533,4.8533,4.8258,4.835,66800.0
2007-03-13 11:30:00,5.27,5.29,5.27,5.28,55600.0,4.8258,4.8442,4.8258,4.835,55600.0
2007-03-13 12:00:00,5.28,5.29,5.25,5.25,122400.0,4.835,4.8442,4.8075,4.8075,122400.0
2007-03-13 12:30:00,5.25,5.28,5.24,5.26,132400.0,4.8075,4.835,4.7984,4.8167,132400.0
2007-03-13 13:00:00,5.26,5.3,5.25,5.25,160800.0,4.8167,4.8533,4.8075,4.8075,160800.0
2007-03-13 13:30:00,5.25,5.29,5.25,5.28,161600.0,4.8075,4.8442,4.8075,4.835,161600.0
2007-03-13 14:00:00,5.27,5.27,5.22,5.23,199600.0,4.8258,4.8258,4.7801,4.7892,199600.0
2007-03-13 14:30:00,5.23,5.24,5.21,5.23,86400.0,4.7892,4.7984,4.7709,4.7892,86400.0
2007-03-13 15:00:00,5.23,5.24,5.19,5.21,114000.0,4.7892,4.7984,4.7526,4.7709,114000.0
2007-03-13 15:30:00,5.21,5.23,5.17,5.19,232800.0,4.7709,4.7892,4.7343,4.7526,232800.0
2007-03-14 09:30:00,5.16,5.29,5.13,5.15,108400.0,4.7251,4.8442,4.6976,4.716,108400.0
2007-03-14 10:00:00,5.15,5.15,5.1,5.11,117600.0,4.716,4.716,4.6702,4.6793,117600.0
2007-03-14 10:30:00,5.12,5.18,5.12,5.17,92800.0,4.6885,4.7434,4.6885,4.7343,92800.0
2007-03-14 11:00:00,5.17,5.18,5.15,5.15,90000.0,4.7343,4.7434,4.716,4.716,90000.0
2007-03-14 11:30:00,5.15,5.19,5.15,5.15,66400.0,4.716,4.7526,4.716,4.716,66400.0
2007-03-14 12:00:00,5.15,5.16,5.13,5.15,140400.0,4.716,4.7251,4.6976,4.716,140400.0
2007-03-14 12:30:00,5.15,5.16,5.08,5.11,105600.0,4.716,4.7251,4.6519,4.6793,105600.0
2007-03-14 13:00:00,5.11,5.16,5.11,5.16,45600.0,4.6793,4.7251,4.6793,4.7251,45600.0
2007-03-14 13:30:00,5.16,5.17,5.12,5.14,52800.0,4.7251,4.7343,4.6885,4.7068,52800.0
2007-03-14 14:00:00,5.13,5.18,5.12,5.18,42000.0,4.6976,4.7434,4.6885,4.7434,42000.0
2007-03-14 14:30:00,5.18,5.2,5.17,5.18,69200.0,4.7434,4.7617,4.7343,4.7434,69200.0
2007-03-14 15:00:00,5.18,5.2,5.18,5.19,142000.0,4.7434,4.7617,4.7434,4.7526,142000.0
2007-03-14 15:30:00,5.18,5.2,5.16,5.2,125600.0,4.7434,4.7617,4.7251,4.7617,125600.0
2007-03-15 09:30:00,5.17,5.25,5.14,5.18,58000.0,4.7343,4.8075,4.7068,4.7434,58000.0
2007-03-15 10:00:00,5.2,5.2,5.15,5.16,44400.0,4.7617,4.7617,4.716,4.7251,44400.0
2007-03-15 10:30:00,5.16,5.17,5.13,5.15,56400.0,4.7251,4.7343,4.6976,4.716,56400.0
2007-03-15 11:00:00,5.16,5.22,5.13,5.15,74800.0,4.7251,4.7801,4.6976,4.716,74800.0
2007-03-15 11:30:00,5.15,5.15,5.13,5.13,61600.0,4.716,4.716,4.6976,4.6976,61600.0
2007-03-15 12:00:00,5.13,5.19,5.13,5.19,84400.0,4.6976,4.7526,4.6976,4.7526,84400.0
2007-03-15 12:30:00,5.2,5.21,5.19,5.21,74400.0,4.7617,4.7709,4.7526,4.7709,74400.0
2007-03-15 13:00:00,5.21,5.21,5.18,5.18,59600.0,4.7709,4.7709,4.7434,4.7434,59600.0
2007-03-15 13:30:00,5.18,5.2,5.14,5.18,122400.0,4.7434,4.7617,4.7068,4.7434,122400.0
2007-03-15 14:00:00,5.18,5.19,5.16,5.17,98400.0,4.7434,4.7526,4.7251,4.7343,98400.0
2007-03-15 14:30:00,5.17,5.19,5.16,5.18,108800.0,4.7343,4.7526,4.7251,4.7434,108800.0
2007-03-15 15:00:00,5.17,5.18,5.14,5.16,69200.0,4.7343,4.7434,4.7068,4.7251,69200.0
2007-03-15 15:30:00,5.17,5.2,5.16,5.19,85600.0,4.7343,4.7617,4.7251,4.7526,85600.0
2007-03-16 09:30:00,5.18,5.23,5.14,5.23,1149600.0,4.7434,4.7892,4.7068,4.7892,1149600.0
2007-03-16 10:00:00,5.22,5.24,5.21,5.24,81600.0,4.7801,4.7984,4.7709,4.7984,81600.0
2007-03-16 10:30:00,5.23,5.24,5.17,5.17,34000.0,4.7892,4.7984,4.7343,4.7343,34000.0
2007-03-16 11:00:00,5.16,5.17,5.12,5.14,58000.0,4.7251,4.7343,4.6885,4.7068,58000.0
2007-03-16 11:30:00,5.14,5.18,5.13,5.18,42000.0,4.7068,4.7434,4.6976,4.7434,42000.0
2007-03-16 12:00:00,5.18,5.19,5.18,5.18,27600.0,4.7434,4.7526,4.7434,4.7434,27600.0
2007-03-16 12:30:00,5.18,5.19,5.16,5.18,47200.0,4.7434,4.7526,4.7251,4.7434,47200.0
2007-03-16 13:00:00,5.18,5.2,5.18,5.2,38800.0,4.7434,4.7617,4.7434,4.7617,38800.0
2007-03-16 13:30:00,5.2,5.2,5.17,5.17,24000.0,4.7617,4.7617,4.7343,4.7343,24000.0
2007-03-16 14:00:00,5.18,5.18,5.13,5.14,46000.0,4.7434,4.7434,4.6976,4.7068,46000.0
2007-03-16 14:30:00,5.13,5.14,5.11,5.14,94000.0,4.6976,4.7068,4.6793,4.7068,94000.0
2007-03-16 15:00:00,5.14,5.18,5.12,5.16,80400.0,4.7068,4.7434,4.6885,4.7251,80400.0
2007-03-16 15:30:00,5.16,5.2,5.16,5.19,297600.0,4.7251,4.7617,4.7251,4.7526,297600.0
2007-03-19 09:30:00,5.24,5.25,5.19,5.22,133200.0,4.7984,4.8075,4.7526,4.7801,133200.0
2007-03-19 10:00:00,5.23,5.23,5.16,5.18,144000.0,4.7892,4.7892,4.7251,4.7434,144000.0
2007-03-19 10:30:00,5.18,5.25,5.17,5.24,39600.0,4.7434,4.8075,4.7343,4.7984,39600.0
2007-03-19 11:00:00,5.24,5.27,5.23,5.25,67600.0,4.7984,4.8258,4.7892,4.8075,67600.0
2007-03-19 11:30:00,5.25,5.27,5.25,5.26,76000.0,4.8075,4.8258,4.8075,4.8167,76000.0
2007-03-19 12:00:00,5.26,5.26,5.23,5.23,24000.0,4.8167,4.8167,4.7892,4.7892,24000.0
2007-03-19 12:30:00,5.24,5.27,5.24,5.27,72400.0,4.7984,4.8258,4.7984,4.8258,72400.0
2007-03-19 13:00:00,5.27,5.28,5.26,5.27,30000.0,4.8258,4.835,4.8167,4.8258,30000.0
2007-03-19 13:30:00,5.27,5.28,5.27,5.28,30400.0,4.8258,4.835,4.8258,4.835,30400.0
2007-03-19 14:00:00,5.28,5.29,5.24,5.24,42800.0,4.835,4.8442,4.7984,4.7984,42800.0
2007-03-19 14:30:00,5.24,5.26,5.24,5.24,41200.0,4.7984,4.8167,4.7984,4.7984,41200.0
2007-03-19 15:00:00,5.24,5.26,5.24,5.24,258800.0,4.7984,4.8167,4.7984,4.7984,258800.0
2007-03-19 15:30:00,5.24,5.26,5.24,5.25,56000.0,4.7984,4.8167,4.7984,4.8075,56000.0
2007-03-20 09:30:00,5.24,5.27,5.23,5.25,37200.0,4.7984,4.8258,4.7892,4.8075,37200.0
2007-03-20 10:00:00,5.24,5.27,5.23,5.25,39200.0,4.7984,4.8258,4.7892,4.8075,39200.0
2007-03-20 10:30:00,5.25,5.29,5.25,5.26,73600.0,4.8075,4.8442,4.8075,4.8167,73600.0
2007-03-20 11:00:00,5.25,5.26,5.24,5.24,106400.0,4.8075,4.8167,4.7984,4.7984,106400.0
2007-03-20 11:30:00,5.25,5.27,5.23,5.26,49600.0,4.8075,4.8258,4.7892,4.8167,49600.0
2007-03-20 12:00:00,5.26,5.27,5.25,5.27,422800.0,4.8167,4.8258,4.8075,4.8258,422800.0
2007-03-20 12:30:00,5.28,5.29,5.28,5.28,18400.0,4.835,4.8442,4.835,4.835,18400.0
2007-03-20 13:00:00,5.28,5.31,5.28,5.31,37200.0,4.835,4.8625,4.835,4.8625,37200.0
2007-03-20 13:30:00,5.31,5.33,5.31,5.33,106800.0,4.8625,4.8808,4.8625,4.8808,106800.0
2007-03-20 14:00:00,5.33,5.36,5.33,5.35,106800.0,4.8808,4.9083,4.8808,4.8991,106800.0
2007-03-20 14:30:00,5.35,5.37,5.35,5.36,110800.0,4.8991,4.9174,4.8991,4.9083,110800.0
2007-03-20 15:00:00,5.36,5.38,5.36,5.37,117600.0,4.9083,4.9266,4.9083,4.9174,117600.0
2007-03-20 15:30:00,5.38,5.4,5.37,5.4,216000.0,4.9266,4.9449,4.9174,4.9449,216000.0
2007-03-21 09:30:00,5.4,5.4,5.37,5.38,38800.0,4.9449,4.9449,4.9174,4.9266,38800.0
2007-03-21 10:00:00,5.39,5.39,5.34,5.37,54400.0,4.9357,4.9357,4.8899,4.9174,54400.0
2007-03-21 10:30:00,5.36,5.37,5.32,5.33,76000.0,4.9083,4.9174,4.8716,4.8808,76000.0
2007-03-21 11:00:00,5.33,5.33,5.31,5.32,57200.0,4.8808,4.8808,4.8625,4.8716,57200.0
2007-03-21 11:30:00,5.32,5.32,5.32,5.32,54000.0,4.8716,4.8716,4.8716,4.8716,54000.0
2007-03-21 12:00:00,5.31,5.32,5.29,5.3,28800.0,4.8625,4.8716,4.8442,4.8533,28800.0
2007-03-21 12:30:00,5.3,5.31,5.29,5.31,50400.0,4.8533,4.8625,4.8442,4.8625,50400.0
2007-03-21 13:00:00,5.31,5.36,5.31,5.35,38800.0,4.8625,4.9083,4.8625,4.8991,38800.0
2007-03-21 13:30:00,5.35,5.36,5.34,5.35,37600.0,4.8991,4.9083,4.8899,4.8991,37600.0
2007-03-21 14:00:00,5.35,5.42,5.34,5.42,103200.0,4.8991,4.9632,4.8899,4.9632,103200.0
2007-03-21 14:30:00,5.41,5.45,5.41,5.43,74000.0,4.954,4.9907,4.954,4.9724,74000.0
2007-03-21 15:00:00,5.43,5.43,5.4,5.41,81600.0,4.9724,4.9724,4.9449,4.954,81600.0
2007-03-21 15:30:00,5.41,5.43,5.41,5.41,140800.0,4.954,4.9724,4.954,4.954,140800.0
2007-03-22 09:30:00,5.44,5.51,5.44,5.5,104800.0,4.9815,5.0456,4.9815,5.0365,104800.0
2007-03-22 10:00:00,5.5,5.51,5.48,5.5,184800.0,5.0365,5.0456,5.0181,5.0365,184800.0
2007-03-22 10:30:00,5.5,5.53,5.49,5.5,79200.0,5.0365,5.0639,5.0273,5.0365,79200.0
2007-03-22 11:00:00,5.49,5.52,5.49,5.51,127200.0,5.0273,5.0548,5.0273,5.0456,127200.0
2007-03-22 11:30:00,5.51,5.52,5.5,5.51,62800.0,5.0456,5.0548,5.0365,5.0456,62800.0
2007-03-22 12:00:00,5.51,5.52,5.5,5.51,283600.0,5.0456,5.0548,5.0365,5.0456,283600.0
2007-03-22 12:30:00,5.51,5.52,5.49,5.51,59600.0,5.0456,5.0548,5.0273,5.0456,59600.0
2007-03-22 13:00:00,5.51,5.52,5.5,5.5,92000.0,5.0456,5.0548,5.0365,5.0365,92000.0
2007-03-22 13:30:00,5.5,5.5,5.49,5.5,64000.0,5.0365,5.0365,5.0273,5.0365,64000.0
2007-03-22 14:00:00,5.5,5.51,5.5,5.5,58400.0,5.0365,5.0456,5.0365,5.0365,58400.0
2007-03-22 14:30:00,5.5,5.5,5.49,5.5,36400.0,5.0365,5.0365,5.0273,5.0365,36400.0
2007-03-22 15:00:00,5.5,5.5,5.49,5.5,56800.0,5.0365,5.0365,5.0273,5.0365,56800.0
2007-03-22 15:30:00,5.5,5.5,5.47,5.49,116000.0,5.0365,5.0365,5.009,5.0273,116000.0
2007-03-23 09:30:00,5.49,5.55,5.49,5.54,50400.0,5.0273,5.0822,5.0273,5.0731,50400.0
2007-03-23 10:00:00,5.54,5.58,5.53,5.58,137600.0,5.0731,5.1097,5.0639,5.1097,137600.0
2007-03-23 10:30:00,5.58,5.59,5.58,5.58,56800.0,5.1097,5.1189,5.1097,5.1097,56800.0
2007-03-23 11:00:00,5.58,5.6,5.58,5.6,76800.0,5.1097,5.128,5.1097,5.128,76800.0
2007-03-23 11:30:00,5.6,5.61,5.59,5.59,57600.0,5.128,5.1372,5.1189,5.1189,57600.0
2007-03-23 12:00:00,5.59,5.59,5.58,5.58,34400.0,5.1189,5.1189,5.1097,5.1097,34400.0
2007-03-23 12:30:00,5.58,5.59,5.56,5.58,43200.0,5.1097,5.1189,5.0914,5.1097,43200.0
2007-03-23 13:00:00,5.57,5.58,5.56,5.57,77600.0,5.1006,5.1097,5.0914,5.1006,77600.0
2007-03-23 13:30:00,5.57,5.57,5.55,5.55,35200.0,5.1006,5.1006,5.0822,5.0822,35200.0
2007-03-23 14:00:00,5.56,5.57,5.55,5.56,46400.0,5.0914,5.1006,5.0822,5.0914,46400.0
2007-03-23 14:30:00,5.55,5.56,5.55,5.55,96000.0,5.0822,5.0914,5.0822,5.0822,96000.0
2007-03-23 15:00:00,5.55,5.57,5.54,5.56,140800.0,5.0822,5.1006,5.0731,5.0914,140800.0
2007-03-23 15:30:00,5.56,5.57,5.54,5.55,118400.0,5.0914,5.1006,5.0731,5.0822,118400.0
2007-03-26 09:30:00,5.56,5.57,5.54,5.56,271200.0,5.0914,5.1006,5.0731,5.0914,271200.0
2007-03-26 10:00:00,5.56,5.56,5.49,5.49,566800.0,5.0914,5.0914,5.0273,5.0273,566800.0
2007-03-26 10:30:00,5.5,5.54,5.5,5.53,40000.0,5.0365,5.0731,5.0365,5.0639,40000.0
2007-03-26 11:00:00,5.53,5.53,5.52,5.53,123600.0,5.0639,5.0639,5.0548,5.0639,123600.0
2007-03-26 11:30:00,5.53,5.53,5.5,5.51,51200.0,5.0639,5.0639,5.0365,5.0456,51200.0
2007-03-26 12:00:00,5.51,5.52,5.5,5.51,32400.0,5.0456,5.0548,5.0365,5.0456,32400.0
2007-03-26 12:30:00,5.51,5.53,5.5,5.51,51600.0,5.0456,5.0639,5.0365,5.0456,51600.0
2007-03-26 13:00:00,5.51,5.52,5.5,5.52,37600.0,5.0456,5.0548,5.0365,5.0548,37600.0
2007-03-26 13:30:00,5.52,5.54,5.51,5.54,49600.0,5.0548,5.0731,5.0456,5.0731,49600.0
2007-03-26 14:00:00,5.55,5.55,5.54,5.54,29600.0,5.0822,5.0822,5.0731,5.0731,29600.0
2007-03-26 14:30:00,5.54,5.54,5.52,5.54,100400.0,5.0731,5.0731,5.0548,5.0731,100400.0
2007-03-26 15:00:00,5.54,5.56,5.53,5.55,113200.0,5.0731,5.0914,5.0639,5.0822,113200.0
2007-03-26 15:30:00,5.56,5.58,5.55,5.57,161200.0,5.0914,5.1097,5.0822,5.1006,161200.0
2007-03-27 09:30:00,5.53,5.6,5.49,5.51,203200.0,5.0639,5.128,5.0273,5.0456,203200.0
2007-03-27 10:00:00,5.51,5.52,5.47,5.48,76800.0,5.0456,5.0548,5.009,5.0181,76800.0
2007-03-27 10:30:00,5.48,5.48,5.47,5.47,87200.0,5.0181,5.0181,5.009,5.009,87200.0
2007-03-27 11:00:00,5.47,5.48,5.44,5.45,52800.0,5.009,5.0181,4.9815,4.9907,52800.0
2007-03-27 11:30:00,5.45,5.45,5.43,5.45,103600.0,4.9907,4.9907,4.9724,4.9907,103600.0
2007-03-27 12:00:00,5.45,5.45,5.43,5.43,33600.0,4.9907,4.9907,4.9724,4.9724,33600.0
2007-03-27 12:30:00,5.43,5.45,5.43,5.43,39600.0,4.9724,4.9907,4.9724,4.9724,39600.0
2007-03-27 13:00:00,5.43,5.44,5.43,5.43,52800.0,4.9724,4.9815,4.9724,4.9724,52800.0
2007-03-27 13:30:00,5.43,5.45,5.43,5.43,64800.0,4.9724,4.9907,4.9724,4.9724,64800.0
2007-03-27 14:00:00,5.43,5.43,5.4,5.4,114400.0,4.9724,4.9724,4.9449,4.9449,114400.0
2007-03-27 14:30:00,5.4,5.42,5.39,5.41,101600.0,4.9449,4.9632,4.9357,4.954,101600.0
2007-03-27 15:00:00,5.41,5.42,5.4,5.41,101600.0,4.954,4.9632,4.9449,4.954,101600.0
2007-03-27 15:30:00,5.4,5.45,5.4,5.44,548000.0,4.9449,4.9907,4.9449,4.9815,548000.0
2007-03-28 09:30:00,5.39,5.41,5.31,5.38,120000.0,4.9357,4.954,4.8625,4.9266,120000.0
2007-03-28 10:00:00,5.38,5.39,5.37,5.38,40000.0,4.9266,4.9357,4.9174,4.9266,40000.0
2007-03-28 10:30:00,5.38,5.39,5.37,5.39,82400.0,4.9266,4.9357,4.9174,4.9357,82400.0
2007-03-28 11:00:00,5.4,5.4,5.37,5.38,31600.0,4.9449,4.9449,4.9174,4.9266,31600.0
2007-03-28 11:30:00,5.38,5.4,5.38,5.4,42800.0,4.9266,4.9449,4.9266,4.9449,42800.0
2007-03-28 12:00:00,5.41,5.45,5.41,5.45,42000.0,4.954,4.9907,4.954,4.9907,42000.0
2007-03-28 12:30:00,5.44,5.45,5.44,5.45,32000.0,4.9815,4.9907,4.9815,4.9907,32000.0
2007-03-28 13:00:00,5.45,5.45,5.39,5.39,72000.0,4.9907,4.9907,4.9357,4.9357,72000.0
2007-03-28 13:30:00,5.39,5.42,5.39,5.39,30000.0,4.9357,4.9632,4.9357,4.9357,30000.0
2007-03-28 14:00:00,5.39,5.39,5.36,5.38,53200.0,4.9357,4.9357,4.9083,4.9266,53200.0
2007-03-28 14:30:00,5.38,5.38,5.36,5.37,44400.0,4.9266,4.9266,4.9083,4.9174,44400.0
2007-03-28 15:00:00,5.38,5.39,5.37,5.38,80400.0,4.9266,4.9357,4.9174,4.9266,80400.0
2007-03-28 15:30:00,5.38,5.39,5.37,5.39,106800.0,4.9266,4.9357,4.9174,4.9357,106800.0
2007-03-29 09:30:00,5.43,5.47,5.39,5.42,99200.0,4.9724,5.009,4.9357,4.9632,99200.0
2007-03-29 10:00:00,5.42,5.47,5.42,5.47,55200.0,4.9632,5.009,4.9632,5.009,55200.0
2007-03-29 10:30:00,5.47,5.47,5.42,5.44,49200.0,5.009,5.009,4.9632,4.9815,49200.0
2007-03-29 11:00:00,5.43,5.48,5.43,5.46,24800.0,4.9724,5.0181,4.9724,4.9998,24800.0
2007-03-29 11:30:00,5.47,5.47,5.41,5.41,56000.0,5.009,5.009,4.954,4.954,56000.0
2007-03-29 12:00:00,5.41,5.44,5.4,5.43,48000.0,4.954,4.9815,4.9449,4.9724,48000.0
2007-03-29 12:30:00,5.43,5.43,5.4,5.43,47200.0,4.9724,4.9724,4.9449,4.9724,47200.0
2007-03-29 13:00:00,5.43,5.44,5.4,5.4,48800.0,4.9724,4.9815,4.9449,4.9449,48800.0
2007-03-29 13:30:00,5.4,5.41,5.39,5.4,139600.0,4.9449,4.954,4.9357,4.9449,139600.0
2007-03-29 14:00:00,5.4,5.4,5.38,5.38,60000.0,4.9449,4.9449,4.9266,4.9266,60000.0
2007-03-29 14:30:00,5.38,5.43,5.38,5.4,182800.0,4.9266,4.9724,4.9266,4.9449,182800.0
2007-03-29 15:00:00,5.41,5.41,5.39,5.4,62000.0,4.954,4.954,4.9357,4.9449,62000.0
2007-03-29 15:30:00,5.4,5.41,5.39,5.41,238400.0,4.9449,4.954,4.9357,4.954,238400.0
2007-03-30 09:30:00,5.43,5.46,5.38,5.46,93600.0,4.9724,4.9998,4.9266,4.9998,93600.0
2007-03-30 10:00:00,5.46,5.46,5.42,5.42,71600.0,4.9998,4.9998,4.9632,4.9632,71600.0
2007-03-30 10:30:00,5.42,5.43,5.42,5.42,56800.0,4.9632,4.9724,4.9632,4.9632,56800.0
2007-03-30 11:00:00,5.42,5.45,5.42,5.43,86000.0,4.9632,4.9907,4.9632,4.9724,86000.0
2007-03-30 11:30:00,5.43,5.43,5.39,5.4,157200.0,4.9724,4.9724,4.9357,4.9449,157200.0
2007-03-30 12:00:00,5.4,5.4,5.38,5.38,50400.0,4.9449,4.9449,4.9266,4.9266,50400.0
2007-03-30 12:30:00,5.38,5.44,5.38,5.44,110400.0,4.9266,4.9815,4.9266,4.9815,110400.0
2007-03-30 13:00:00,5.43,5.47,5.43,5.47,81600.0,4.9724,5.009,4.9724,5.009,81600.0
2007-03-30 13:30:00,5.47,5.48,5.45,5.47,110800.0,5.009,5.0181,4.9907,5.009,110800.0
2007-03-30 14:00:00,5.47,5.48,5.45,5.48,130800.0,5.009,5.0181,4.9907,5.0181,130800.0
2007-03-30 14:30:00,5.48,5.48,5.44,5.45,171600.0,5.0181,5.0181,4.9815,4.9907,171600.0
2007-03-30 15:00:00,5.45,5.46,5.42,5.44,130800.0,4.9907,4.9998,4.9632,4.9815,130800.0
2007-03-30 15:30:00,5.44,5.47,5.43,5.47,230400.0,4.9815,5.009,4.9724,5.009,230400.0
2007-04-02 09:30:00,5.47,5.48,5.4,5.46,113600.0,5.009,5.0181,4.9449,4.9998,113600.0
2007-04-02 10:00:00,5.46,5.49,5.44,5.46,108800.0,4.9998,5.0273,4.9815,4.9998,108800.0
2007-04-02 10:30:00,5.47,5.48,5.44,5.46,81600.0,5.009,5.0181,4.9815,4.9998,81600.0
2007-04-02 11:00:00,5.45,5.49,5.45,5.49,50000.0,4.9907,5.0273,4.9907,5.0273,50000.0
2007-04-02 11:30:00,5.49,5.5,5.46,5.47,74800.0,5.0273,5.0365,4.9998,5.009,74800.0
2007-04-02 12:00:00,5.47,5.5,5.47,5.48,58800.0,5.009,5.0365,5.009,5.0181,58800.0
2007-04-02 12:30:00,5.49,5.5,5.48,5.48,62000.0,5.0273,5.0365,5.0181,5.0181,62000.0
2007-04-02 13:00:00,5.48,5.49,5.46,5.48,84400.0,5.0181,5.0273,4.9998,5.0181,84400.0
2007-04-02 13:30:00,5.48,5.48,5.42,5.42,98000.0,5.0181,5.0181,4.9632,4.9632,98000.0
2007-04-02 14:00:00,5.42,5.47,5.42,5.47,104800.0,4.9632,5.009,4.9632,5.009,104800.0
2007-04-02 14:30:00,5.47,5.5,5.47,5.49,112000.0,5.009,5.0365,5.009,5.0273,112000.0
2007-04-02 15:00:00,5.49,5.54,5.47,5.53,132800.0,5.0273,5.0731,5.009,5.0639,132800.0
2007-04-02 15:30:00,5.53,5.54,5.51,5.54,165200.0,5.0639,5.0731,5.0456,5.0731,165200.0
2007-04-03 09:30:00,5.56,5.61,5.53,5.6,93600.0,5.0914,5.1372,5.0639,5.128,93600.0
2007-04-03 10:00:00,5.61,5.65,5.61,5.62,54400.0,5.1372,5.1738,5.1372,5.1463,54400.0
2007-04-03 10:30:00,5.62,5.65,5.62,5.64,50400.0,5.1463,5.1738,5.1463,5.1647,50400.0
2007-04-03 11:00:00,5.64,5.65,5.64,5.65,36000.0,5.1647,5.1738,5.1647,5.1738,36000.0
2007-04-03 11:30:00,5.65,5.65,5.63,5.63,80400.0,5.1738,5.1738,5.1555,5.1555,80400.0
2007-04-03 12:00:00,5.63,5.63,5.6,5.62,30000.0,5.1555,5.1555,5.128,5.1463,30000.0
2007-04-03 12:30:00,5.62,5.63,5.62,5.63,51200.0,5.1463,5.1555,5.1463,5.1555,51200.0
2007-04-03 13:00:00,5.63,5.64,5.63,5.64,33200.0,5.1555,5.1647,5.1555,5.1647,33200.0
2007-04-03 13:30:00,5.64,5.64,5.63,5.63,36400.0,5.1647,5.1647,5.1555,5.1555,36400.0
2007-04-03 14:00:00,5.63,5.64,5.62,5.62,61200.0,5.1555,5.1647,5.1463,5.1463,61200.0
2007-04-03 14:30:00,5.62,5.65,5.61,5.62,56400.0,5.1463,5.1738,5.1372,5.1463,56400.0
2007-04-03 15:00:00,5.62,5.64,5.61,5.64,63200.0,5.1463,5.1647,5.1372,5.1647,63200.0
2007-04-03 15:30:00,5.64,5.64,5.61,5.63,126000.0,5.1647,5.1647,5.1372,5.1555,126000.0
2007-04-04 09:30:00,5.64,5.65,5.61,5.61,38800.0,5.1647,5.1738,5.1372,5.1372,38800.0
2007-04-04 10:00:00,5.61,5.63,5.47,5.6,777600.0,5.1372,5.1555,5.009,5.128,777600.0
2007-04-04 10:30:00,5.6,5.61,5.58,5.61,76000.0,5.128,5.1372,5.1097,5.1372,76000.0
2007-04-04 11:00:00,5.61,5.63,5.6,5.62,108800.0,5.1372,5.1555,5.128,5.1463,108800.0
2007-04-04 11:30:00,5.61,5.62,5.59,5.62,63200.0,5.1372,5.1463,5.1189,5.1463,63200.0
2007-04-04 12:00:00,5.62,5.63,5.6,5.62,53200.0,5.1463,5.1555,5.128,5.1463,53200.0
2007-04-04 12:30:00,5.62,5.65,5.6,5.65,75600.0,5.1463,5.1738,5.128,5.1738,75600.0
2007-04-04 13:00:00,5.65,5.65,5.63,5.63,53600.0,5.1738,5.1738,5.1555,5.1555,53600.0
2007-04-04 13:30:00,5.63,5.63,5.6,5.6,64000.0,5.1555,5.1555,5.128,5.128,64000.0
2007-04-04 14:00:00,5.6,5.62,5.6,5.6,70400.0,5.128,5.1463,5.128,5.128,70400.0
2007-04-04 14:30:00,5.6,5.63,5.6,5.6,90000.0,5.128,5.1555,5.128,5.128,90000.0
2007-04-04 15:00:00,5.6,5.62,5.6,5.62,90400.0,5.128,5.1463,5.128,5.1463,90400.0
2007-04-04 15:30:00,5.62,5.64,5.61,5.63,254800.0,5.1463,5.1647,5.1372,5.1555,254800.0
2007-04-05 09:30:00,5.65,5.65,5.57,5.6,95200.0,5.1738,5.1738,5.1006,5.128,95200.0
2007-04-05 10:00:00,5.6,5.61,5.59,5.61,97600.0,5.128,5.1372,5.1189,5.1372,97600.0
2007-04-05 10:30:00,5.61,5.61,5.59,5.59,114000.0,5.1372,5.1372,5.1189,5.1189,114000.0
2007-04-05 11:00:00,5.59,5.59,5.57,5.59,108000.0,5.1189,5.1189,5.1006,5.1189,108000.0
2007-04-05 11:30:00,5.59,5.62,5.58,5.58,71600.0,5.1189,5.1463,5.1097,5.1097,71600.0
2007-04-05 12:00:00,5.58,5.58,5.55,5.55,77200.0,5.1097,5.1097,5.0822,5.0822,77200.0
2007-04-05 12:30:00,5.55,5.57,5.54,5.57,74800.0,5.0822,5.1006,5.0731,5.1006,74800.0
2007-04-05 13:00:00,5.56,5.56,5.54,5.54,52400.0,5.0914,5.0914,5.0731,5.0731,52400.0
2007-04-05 13:30:00,5.54,5.55,5.52,5.52,86000.0,5.0731,5.0822,5.0548,5.0548,86000.0
2007-04-05 14:00:00,5.52,5.55,5.52,5.55,50800.0,5.0548,5.0822,5.0548,5.0822,50800.0
2007-04-05 14:30:00,5.55,5.58,5.55,5.57,122400.0,5.0822,5.1097,5.0822,5.1006,122400.0
2007-04-05 15:00:00,5.57,5.58,5.55,5.56,110800.0,5.1006,5.1097,5.0822,5.0914,110800.0
2007-04-05 15:30:00,5.56,5.58,5.56,5.57,127200.0,5.0914,5.1097,5.0914,5.1006,127200.0
2007-04-09 09:30:00,5.59,5.59,5.56,5.57,30000.0,5.1189,5.1189,5.0914,5.1006,30000.0
2007-04-09 10:00:00,5.57,5.57,5.48,5.51,102000.0,5.1006,5.1006,5.0181,5.0456,102000.0
2007-04-09 10:30:00,5.51,5.53,5.48,5.53,78800.0,5.0456,5.0639,5.0181,5.0639,78800.0
2007-04-09 11:00:00,5.53,5.55,5.53,5.54,54400.0,5.0639,5.0822,5.0639,5.0731,54400.0
2007-04-09 11:30:00,5.55,5.59,5.55,5.59,66800.0,5.0822,5.1189,5.0822,5.1189,66800.0
2007-04-09 12:00:00,5.59,5.59,5.58,5.58,30000.0,5.1189,5.1189,5.1097,5.1097,30000.0
2007-04-09 12:30:00,5.58,5.6,5.58,5.58,31200.0,5.1097,5.128,5.1097,5.1097,31200.0
2007-04-09 13:00:00,5.59,5.6,5.58,5.59,30000.0,5.1189,5.128,5.1097,5.1189,30000.0
2007-04-09 13:30:00,5.59,5.59,5.57,5.58,50800.0,5.1189,5.1189,5.1006,5.1097,50800.0
2007-04-09 14:00:00,5.58,5.58,5.57,5.57,66400.0,5.1097,5.1097,5.1006,5.1006,66400.0
2007-04-09 14:30:00,5.57,5.58,5.57,5.58,42800.0,5.1006,5.1097,5.1006,5.1097,42800.0
2007-04-09 15:00:00,5.58,5.6,5.57,5.59,98000.0,5.1097,5.128,5.1006,5.1189,98000.0
2007-04-09 15:30:00,5.59,5.6,5.56,5.56,83600.0,5.1189,5.128,5.0914,5.0914,83600.0
2007-04-10 09:30:00,5.55,5.56,5.5,5.53,786800.0,5.0822,5.0914,5.0365,5.0639,786800.0
2007-04-10 10:00:00,5.53,5.58,5.53,5.58,179600.0,5.0639,5.1097,5.0639,5.1097,179600.0
2007-04-10 10:30:00,5.57,5.64,5.57,5.64,47200.0,5.1006,5.1647,5.1006,5.1647,47200.0
2007-04-10 11:00:00,5.64,5.64,5.62,5.64,38000.0,5.1647,5.1647,5.1463,5.1647,38000.0
2007-04-10 11:30:00,5.64,5.64,5.63,5.64,103600.0,5.1647,5.1647,5.1555,5.1647,103600.0
2007-04-10 12:00:00,5.64,5.64,5.62,5.63,56000.0,5.1647,5.1647,5.1463,5.1555,56000.0
2007-04-10 12:30:00,5.63,5.65,5.63,5.64,42400.0,5.1555,5.1738,5.1555,5.1647,42400.0
2007-04-10 13:00:00,5.65,5.65,5.64,5.65,16400.0,5.1738,5.1738,5.1647,5.1738,16400.0
2007-04-10 13:30:00,5.65,5.65,5.64,5.64,34000.0,5.1738,5.1738,5.1647,5.1647,34000.0
2007-04-10 14:00:00,5.64,5.65,5.62,5.64,79200.0,5.1647,5.1738,5.1463,5.1647,79200.0
2007-04-10 14:30:00,5.64,5.64,5.61,5.61,61600.0,5.1647,5.1647,5.1372,5.1372,61600.0
2007-04-10 15:00:00,5.62,5.62,5.58,5.59,190800.0,5.1463,5.1463,5.1097,5.1189,190800.0
2007-04-10 15:30:00,5.59,5.6,5.58,5.59,200000.0,5.1189,5.128,5.1097,5.1189,200000.0
2007-04-11 09:30:00,5.6,5.61,5.57,5.58,95200.0,5.128,5.1372,5.1006,5.1097,95200.0
2007-04-11 10:00:00,5.58,5.6,5.58,5.59,79600.0,5.1097,5.128,5.1097,5.1189,79600.0
2007-04-11 10:30:00,5.59,5.59,5.52,5.53,85600.0,5.1189,5.1189,5.0548,5.0639,85600.0
2007-04-11 11:00:00,5.54,5.57,5.53,5.55,54400.0,5.0731,5.1006,5.0639,5.0822,54400.0
2007-04-11 11:30:00,5.56,5.56,5.53,5.55,36400.0,5.0914,5.0914,5.0639,5.0822,36400.0
2007-04-11 12:00:00,5.56,5.57,5.55,5.55,42000.0,5.0914,5.1006,5.0822,5.0822,42000.0
2007-04-11 12:30:00,5.55,5.59,5.55,5.59,58400.0,5.0822,5.1189,5.0822,5.1189,58400.0
2007-04-11 13:00:00,5.59,5.61,5.58,5.6,72000.0,5.1189,5.1372,5.1097,5.128,72000.0
2007-04-11 13:30:00,5.6,5.61,5.59,5.6,60000.0,5.128,5.1372,5.1189,5.128,60000.0
2007-04-11 14:00:00,5.6,5.61,5.57,5.6,128400.0,5.128,5.1372,5.1006,5.128,128400.0
2007-04-11 14:30:00,5.6,5.61,5.58,5.59,114000.0,5.128,5.1372,5.1097,5.1189,114000.0
2007-04-11 15:00:00,5.6,5.61,5.59,5.61,56000.0,5.128,5.1372,5.1189,5.1372,56000.0
2007-04-11 15:30:00,5.61,5.62,5.6,5.61,96800.0,5.1372,5.1463,5.128,5.1372,96800.0
2007-04-12 09:30:00,5.57,5.57,5.51,5.52,174800.0,5.1006,5.1006,5.0456,5.0548,174800.0
2007-04-12 10:00:00,5.52,5.53,5.51,5.52,126400.0,5.0548,5.0639,5.0456,5.0548,126400.0
2007-04-12 10:30:00,5.52,5.57,5.52,5.57,79600.0,5.0548,5.1006,5.0548,5.1006,79600.0
2007-04-12 11:00:00,5.56,5.59,5.56,5.57,55600.0,5.0914,5.1189,5.0914,5.1006,55600.0
2007-04-12 11:30:00,5.57,5.58,5.57,5.58,58400.0,5.1006,5.1097,5.1006,5.1097,58400.0
2007-04-12 12:00:00,5.58,5.63,5.58,5.63,76400.0,5.1097,5.1555,5.1097,5.1555,76400.0
2007-04-12 12:30:00,5.63,5.63,5.61,5.62,28800.0,5.1555,5.1555,5.1372,5.1463,28800.0
2007-04-12 13:00:00,5.62,5.64,5.62,5.63,36000.0,5.1463,5.1647,5.1463,5.1555,36000.0
2007-04-12 13:30:00,5.64,5.65,5.62,5.65,71600.0,5.1647,5.1738,5.1463,5.1738,71600.0
2007-04-12 14:00:00,5.64,5.65,5.63,5.63,36000.0,5.1647,5.1738,5.1555,5.1555,36000.0
2007-04-12 14:30:00,5.64,5.65,5.63,5.63,64800.0,5.1647,5.1738,5.1555,5.1555,64800.0
2007-04-12 15:00:00,5.63,5.64,5.62,5.63,71200.0,5.1555,5.1647,5.1463,5.1555,71200.0
2007-04-12 15:30:00,5.63,5.64,5.62,5.63,220000.0,5.1555,5.1647,5.1463,5.1555,220000.0
2007-04-13 09:30:00,5.62,5.63,5.59,5.6,110400.0,5.1463,5.1555,5.1189,5.128,110400.0
2007-04-13 10:00:00,5.61,5.61,5.56,5.56,165200.0,5.1372,5.1372,5.0914,5.0914,165200.0
2007-04-13 10:30:00,5.56,5.58,5.56,5.57,121200.0,5.0914,5.1097,5.0914,5.1006,121200.0
2007-04-13 11:00:00,5.56,5.6,5.56,5.58,51200.0,5.0914,5.128,5.0914,5.1097,51200.0
2007-04-13 11:30:00,5.58,5.6,5.58,5.59,15600.0,5.1097,5.128,5.1097,5.1189,15600.0
2007-04-13 12:00:00,5.59,5.59,5.58,5.58,26400.0,5.1189,5.1189,5.1097,5.1097,26400.0
2007-04-13 12:30:00,5.58,5.6,5.58,5.59,13200.0,5.1097,5.128,5.1097,5.1189,13200.0
2007-04-13 13:00:00,5.59,5.59,5.58,5.58,5600.0,5.1189,5.1189,5.1097,5.1097,5600.0
2007-04-13 13:30:00,5.59,5.6,5.58,5.59,24800.0,5.1189,5.128,5.1097,5.1189,24800.0
2007-04-13 14:00:00,5.58,5.59,5.58,5.58,23600.0,5.1097,5.1189,5.1097,5.1097,23600.0
2007-04-13 14:30:00,5.59,5.61,5.59,5.61,42000.0,5.1189,5.1372,5.1189,5.1372,42000.0
2007-04-13 15:00:00,5.61,5.63,5.59,5.6,68000.0,5.1372,5.1555,5.1189,5.128,68000.0
2007-04-13 15:30:00,5.6,5.62,5.59,5.62,165600.0,5.128,5.1463,5.1189,5.1463,165600.0
2007-04-16 09:30:00,5.65,5.65,5.59,5.62,113200.0,5.1738,5.1738,5.1189,5.1463,113200.0
2007-04-16 10:00:00,5.62,5.64,5.59,5.59,62400.0,5.1463,5.1647,5.1189,5.1189,62400.0
2007-04-16 10:30:00,5.59,5.62,5.58,5.61,118800.0,5.1189,5.1463,5.1097,5.1372,118800.0
2007-04-16 11:00:00,5.61,5.61,5.6,5.61,18000.0,5.1372,5.1372,5.128,5.1372,18000.0
2007-04-16 11:30:00,5.61,5.61,5.6,5.61,41600.0,5.1372,5.1372,5.128,5.1372,41600.0
2007-04-16 12:00:00,5.6,5.61,5.58,5.58,61200.0,5.128,5.1372,5.1097,5.1097,61200.0
2007-04-16 12:30:00,5.59,5.59,5.58,5.59,93200.0,5.1189,5.1189,5.1097,5.1189,93200.0
2007-04-16 13:00:00,5.59,5.59,5.58,5.59,36800.0,5.1189,5.1189,5.1097,5.1189,36800.0
2007-04-16 13:30:00,5.59,5.59,5.58,5.58,27600.0,5.1189,5.1189,5.1097,5.1097,27600.0
2007-04-16 14:00:00,5.59,5.59,5.58,5.59,30400.0,5.1189,5.1189,5.1097,5.1189,30400.0
2007-04-16 14:30:00,5.58,5.6,5.58,5.59,210000.0,5.1097,5.128,5.1097,5.1189,210000.0
2007-04-16 15:00:00,5.6,5.61,5.58,5.6,174400.0,5.128,5.1372,5.1097,5.128,174400.0
2007-04-16 15:30:00,5.6,5.62,5.58,5.6,160800.0,5.128,5.1463,5.1097,5.128,160800.0
2007-04-17 09:30:00,5.59,5.64,5.58,5.58,68400.0,5.1189,5.1647,5.1097,5.1097,68400.0
2007-04-17 10:00:00,5.6,5.6,5.58,5.59,59200.0,5.128,5.128,5.1097,5.1189,59200.0
2007-04-17 10:30:00,5.58,5.61,5.57,5.59,75600.0,5.1097,5.1372,5.1006,5.1189,75600.0
2007-04-17 11:00:00,5.6,5.61,5.59,5.61,49200.0,5.128,5.1372,5.1189,5.1372,49200.0
2007-04-17 11:30:00,5.61,5.61,5.59,5.59,39600.0,5.1372,5.1372,5.1189,5.1189,39600.0
2007-04-17 12:00:00,5.59,5.61,5.59,5.61,16400.0,5.1189,5.1372,5.1189,5.1372,16400.0
2007-04-17 12:30:00,5.61,5.61,5.57,5.58,52800.0,5.1372,5.1372,5.1006,5.1097,52800.0
2007-04-17 13:00:00,5.59,5.59,5.57,5.57,60800.0,5.1189,5.1189,5.1006,5.1006,60800.0
2007-04-17 13:30:00,5.58,5.59,5.57,5.58,41200.0,5.1097,5.1189,5.1006,5.1097,41200.0
2007-04-17 14:00:00,5.58,5.6,5.57,5.57,84000.0,5.1097,5.128,5.1006,5.1006,84000.0
2007-04-17 14:30:00,5.57,5.58,5.57,5.57,48000.0,5.1006,5.1097,5.1006,5.1006,48000.0
2007-04-17 15:00:00,5.57,5.57,5.54,5.55,112800.0,5.1006,5.1006,5.0731,5.0822,112800.0
2007-04-17 15:30:00,5.55,5.56,5.53,5.53,164800.0,5.0822,5.0914,5.0639,5.0639,164800.0
2007-04-18 09:30:00,5.51,5.54,5.51,5.53,49600.0,5.0456,5.0731,5.0456,5.0639,49600.0
2007-04-18 10:00:00,5.54,5.54,5.48,5.53,50000.0,5.0731,5.0731,5.0181,5.0639,50000.0
2007-04-18 10:30:00,5.54,5.54,5.49,5.5,80000.0,5.0731,5.0731,5.0273,5.0365,80000.0
2007-04-18 11:00:00,5.51,5.55,5.49,5.5,40800.0,5.0456,5.0822,5.0273,5.0365,40800.0
2007-04-18 11:30:00,5.5,5.55,5.5,5.52,110000.0,5.0365,5.0822,5.0365,5.0548,110000.0
2007-04-18 12:00:00,5.52,5.53,5.49,5.49,70000.0,5.0548,5.0639,5.0273,5.0273,70000.0
2007-04-18 12:30:00,5.5,5.5,5.47,5.48,54400.0,5.0365,5.0365,5.009,5.0181,54400.0
2007-04-18 13:00:00,5.48,5.48,5.46,5.47,69600.0,5.0181,5.0181,4.9998,5.009,69600.0
2007-04-18 13:30:00,5.47,5.47,5.45,5.47,33200.0,5.009,5.009,4.9907,5.009,33200.0
2007-04-18 14:00:00,5.48,5.48,5.45,5.46,64400.0,5.0181,5.0181,4.9907,4.9998,64400.0
2007-04-18 14:30:00,5.46,5.47,5.44,5.47,81600.0,4.9998,5.009,4.9815,5.009,81600.0
2007-04-18 15:00:00,5.47,5.49,5.45,5.49,108400.0,5.009,5.0273,4.9907,5.0273,108400.0
2007-04-18 15:30:00,5.48,5.5,5.44,5.45,182400.0,5.0181,5.0365,4.9815,4.9907,182400.0
2007-04-19 09:30:00,5.44,5.51,5.4,5.5,140800.0,4.9815,5.0456,4.9449,5.0365,140800.0
2007-04-19 10:00:00,5.5,5.53,5.48,5.51,138000.0,5.0365,5.0639,5.0181,5.0456,138000.0
2007-04-19 10:30:00,5.51,5.51,5.49,5.51,64400.0,5.0456,5.0456,5.0273,5.0456,64400.0
2007-04-19 11:00:00,5.51,5.53,5.5,5.53,75200.0,5.0456,5.0639,5.0365,5.0639,75200.0
2007-04-19 11:30:00,5.53,5.59,5.53,5.59,160800.0,5.0639,5.1189,5.0639,5.1189,160800.0
2007-04-19 12:00:00,5.59,5.63,5.57,5.63,160400.0,5.1189,5.1555,5.1006,5.1555,160400.0
2007-04-19 12:30:00,5.63,5.65,5.63,5.65,74800.0,5.1555,5.1738,5.1555,5.1738,74800.0
2007-04-19 13:00:00,5.65,5.71,5.65,5.68,170400.0,5.1738,5.2288,5.1738,5.2013,170400.0
2007-04-19 13:30:00,5.68,5.73,5.68,5.73,78400.0,5.2013,5.2471,5.2013,5.2471,78400.0
2007-04-19 14:00:00,5.73,5.73,5.68,5.71,81600.0,5.2471,5.2471,5.2013,5.2288,81600.0
2007-04-19 14:30:00,5.71,5.72,5.7,5.72,59600.0,5.2288,5.2379,5.2196,5.2379,59600.0
2007-04-19 15:00:00,5.71,5.72,5.69,5.71,64400.0,5.2288,5.2379,5.2104,5.2288,64400.0
2007-04-19 15:30:00,5.71,5.73,5.7,5.72,136800.0,5.2288,5.2471,5.2196,5.2379,136800.0
2007-04-20 09:30:00,5.75,5.75,5.7,5.73,430800.0,5.2654,5.2654,5.2196,5.2471,430800.0
2007-04-20 10:00:00,5.74,5.78,5.72,5.77,530800.0,5.2562,5.2929,5.2379,5.2837,530800.0
2007-04-20 10:30:00,5.77,5.77,5.74,5.76,91200.0,5.2837,5.2837,5.2562,5.2745,91200.0
2007-04-20 11:00:00,5.76,5.76,5.73,5.74,208800.0,5.2745,5.2745,5.2471,5.2562,208800.0
2007-04-20 11:30:00,5.75,5.75,5.74,5.74,40800.0,5.2654,5.2654,5.2562,5.2562,40800.0
2007-04-20 12:00:00,5.74,5.78,5.74,5.76,82000.0,5.2562,5.2929,5.2562,5.2745,82000.0
2007-04-20 12:30:00,5.76,5.76,5.74,5.75,53600.0,5.2745,5.2745,5.2562,5.2654,53600.0
2007-04-20 13:00:00,5.75,5.78,5.73,5.77,50400.0,5.2654,5.2929,5.2471,5.2837,50400.0
2007-04-20 13:30:00,5.78,5.79,5.74,5.75,44400.0,5.2929,5.302,5.2562,5.2654,44400.0
2007-04-20 14:00:00,5.75,5.76,5.75,5.76,44400.0,5.2654,5.2745,5.2654,5.2745,44400.0
2007-04-20 14:30:00,5.76,5.78,5.75,5.78,62400.0,5.2745,5.2929,5.2654,5.2929,62400.0
2007-04-20 15:00:00,5.78,5.78,5.75,5.76,105200.0,5.2929,5.2929,5.2654,5.2745,105200.0
2007-04-20 15:30:00,5.75,5.81,5.75,5.8,94000.0,5.2654,5.3203,5.2654,5.3112,94000.0
2007-04-23 09:30:00,5.8,5.81,5.74,5.77,84800.0,5.3112,5.3203,5.2562,5.2837,84800.0
2007-04-23 10:00:00,5.78,5.78,5.7,5.72,324800.0,5.2929,5.2929,5.2196,5.2379,324800.0
2007-04-23 10:30:00,5.72,5.73,5.7,5.7,59200.0,5.2379,5.2471,5.2196,5.2196,59200.0
2007-04-23 11:00:00,5.7,5.71,5.69,5.69,61600.0,5.2196,5.2288,5.2104,5.2104,61600.0
2007-04-23 11:30:00,5.69,5.7,5.66,5.7,145600.0,5.2104,5.2196,5.183,5.2196,145600.0
2007-04-23 12:00:00,5.7,5.72,5.7,5.71,24400.0,5.2196,5.2379,5.2196,5.2288,24400.0
2007-04-23 12:30:00,5.71,5.74,5.71,5.74,18800.0,5.2288,5.2562,5.2288,5.2562,18800.0
2007-04-23 13:00:00,5.74,5.75,5.73,5.75,44400.0,5.2562,5.2654,5.2471,5.2654,44400.0
2007-04-23 13:30:00,5.75,5.76,5.73,5.74,520000.0,5.2654,5.2745,5.2471,5.2562,520000.0
2007-04-23 14:00:00,5.74,5.76,5.74,5.74,59200.0,5.2562,5.2745,5.2562,5.2562,59200.0
2007-04-23 14:30:00,5.74,5.74,5.73,5.73,32400.0,5.2562,5.2562,5.2471,5.2471,32400.0
2007-04-23 15:00:00,5.73,5.76,5.73,5.75,139600.0,5.2471,5.2745,5.2471,5.2654,139600.0
2007-04-23 15:30:00,5.75,5.75,5.74,5.75,60000.0,5.2654,5.2654,5.2562,5.2654,60000.0
2007-04-24 09:30:00,5.74,5.79,5.72,5.76,83600.0,5.2562,5.302,5.2379,5.2745,83600.0
2007-04-24 10:00:00,5.76,5.78,5.72,5.74,96400.0,5.2745,5.2929,5.2379,5.2562,96400.0
2007-04-24 10:30:00,5.75,5.77,5.74,5.76,103600.0,5.2654,5.2837,5.2562,5.2745,103600.0
2007-04-24 11:00:00,5.76,5.78,5.74,5.78,127200.0,5.2745,5.2929,5.2562,5.2929,127200.0
2007-04-24 11:30:00,5.78,5.78,5.73,5.74,136000.0,5.2929,5.2929,5.2471,5.2562,136000.0
2007-04-24 12:00:00,5.74,5.76,5.74,5.75,60000.0,5.2562,5.2745,5.2562,5.2654,60000.0
2007-04-24 12:30:00,5.75,5.75,5.74,5.75,30400.0,5.2654,5.2654,5.2562,5.2654,30400.0
2007-04-24 13:00:00,5.75,5.76,5.73,5.75,94000.0,5.2654,5.2745,5.2471,5.2654,94000.0
2007-04-24 13:30:00,5.75,5.79,5.75,5.79,24800.0,5.2654,5.302,5.2654,5.302,24800.0
2007-04-24 14:00:00,5.79,5.81,5.79,5.8,49600.0,5.302,5.3203,5.302,5.3112,49600.0
2007-04-24 14:30:00,5.8,5.81,5.78,5.8,80800.0,5.3112,5.3203,5.2929,5.3112,80800.0
2007-04-24 15:00:00,5.8,5.81,5.8,5.8,45600.0,5.3112,5.3203,5.3112,5.3112,45600.0
2007-04-24 15:30:00,5.8,5.83,5.79,5.82,186800.0,5.3112,5.3386,5.302,5.3295,186800.0
2007-04-25 09:30:00,5.84,5.85,5.8,5.84,176400.0,5.3478,5.357,5.3112,5.3478,176400.0
2007-04-25 10:00:00,5.84,5.96,5.83,5.94,372800.0,5.3478,5.4577,5.3386,5.4394,372800.0
2007-04-25 10:30:00,5.94,5.96,5.92,5.94,171600.0,5.4394,5.4577,5.4211,5.4394,171600.0
2007-04-25 11:00:00,5.94,5.97,5.93,5.96,138400.0,5.4394,5.4668,5.4302,5.4577,138400.0
2007-04-25 11:30:00,5.96,5.98,5.94,5.98,119200.0,5.4577,5.476,5.4394,5.476,119200.0
2007-04-25 12:00:00,5.98,6.0,5.96,5.99,147600.0,5.476,5.4943,5.4577,5.4852,147600.0
2007-04-25 12:30:00,5.98,6.0,5.94,5.97,150400.0,5.476,5.4943,5.4394,5.4668,150400.0
2007-04-25 13:00:00,5.96,5.97,5.93,5.97,75600.0,5.4577,5.4668,5.4302,5.4668,75600.0
2007-04-25 13:30:00,5.97,5.97,5.94,5.95,62800.0,5.4668,5.4668,5.4394,5.4485,62800.0
2007-04-25 14:00:00,5.95,6.0,5.94,5.99,162400.0,5.4485,5.4943,5.4394,5.4852,162400.0
2007-04-25 14:30:00,5.99,6.0,5.98,5.99,204800.0,5.4852,5.4943,5.476,5.4852,204800.0
2007-04-25 15:00:00,5.99,5.99,5.94,5.96,115200.0,5.4852,5.4852,5.4394,5.4577,115200.0
2007-04-25 15:30:00,5.96,5.98,5.93,5.95,194000.0,5.4577,5.476,5.4302,5.4485,194000.0
2007-04-26 09:30:00,5.99,6.03,5.96,6.0,670800.0,5.4852,5.5218,5.4577,5.4943,670800.0
2007-04-26 10:00:00,6.0,6.09,5.97,6.04,556400.0,5.4943,5.5767,5.4668,5.5309,556400.0
2007-04-26 10:30:00,6.03,6.08,6.02,6.06,394800.0,5.5218,5.5676,5.5126,5.5493,394800.0
2007-04-26 11:00:00,6.06,6.11,6.0,6.06,586800.0,5.5493,5.595,5.4943,5.5493,586800.0
2007-04-26 11:30:00,6.06,6.07,6.02,6.02,78400.0,5.5493,5.5584,5.5126,5.5126,78400.0
2007-04-26 12:00:00,6.02,6.04,6.02,6.04,74400.0,5.5126,5.5309,5.5126,5.5309,74400.0
2007-04-26 12:30:00,6.04,6.05,6.02,6.04,114000.0,5.5309,5.5401,5.5126,5.5309,114000.0
2007-04-26 13:00:00,6.04,6.05,6.04,6.04,53600.0,5.5309,5.5401,5.5309,5.5309,53600.0
2007-04-26 13:30:00,6.04,6.06,6.0,6.0,169600.0,5.5309,5.5493,5.4943,5.4943,169600.0
2007-04-26 14:00:00,6.01,6.03,6.01,6.01,96800.0,5.5035,5.5218,5.5035,5.5035,96800.0
2007-04-26 14:30:00,6.01,6.02,6.0,6.01,167600.0,5.5035,5.5126,5.4943,5.5035,167600.0
2007-04-26 15:00:00,6.01,6.01,5.97,5.97,190400.0,5.5035,5.5035,5.4668,5.4668,190400.0
2007-04-26 15:30:00,5.96,5.99,5.89,5.92,364000.0,5.4577,5.4852,5.3936,5.4211,364000.0
2007-04-27 09:30:00,5.92,5.93,5.88,5.91,118000.0,5.4211,5.4302,5.3844,5.4119,118000.0
2007-04-27 10:00:00,5.91,5.93,5.9,5.93,186800.0,5.4119,5.4302,5.4027,5.4302,186800.0
2007-04-27 10:30:00,5.94,5.95,5.86,5.9,124000.0,5.4394,5.4485,5.3661,5.4027,124000.0
2007-04-27 11:00:00,5.9,5.92,5.89,5.92,126000.0,5.4027,5.4211,5.3936,5.4211,126000.0
2007-04-27 11:30:00,5.91,5.92,5.9,5.91,82800.0,5.4119,5.4211,5.4027,5.4119,82800.0
2007-04-27 12:00:00,5.91,5.93,5.91,5.92,64000.0,5.4119,5.4302,5.4119,5.4211,64000.0
2007-04-27 12:30:00,5.92,5.93,5.91,5.91,67200.0,5.4211,5.4302,5.4119,5.4119,67200.0
2007-04-27 13:00:00,5.91,5.93,5.9,5.91,84800.0,5.4119,5.4302,5.4027,5.4119,84800.0
2007-04-27 13:30:00,5.91,5.93,5.9,5.92,62000.0,5.4119,5.4302,5.4027,5.4211,62000.0
2007-04-27 14:00:00,5.92,5.96,5.91,5.96,94800.0,5.4211,5.4577,5.4119,5.4577,94800.0
2007-04-27 14:30:00,5.95,6.0,5.92,5.92,402800.0,5.4485,5.4943,5.4211,5.4211,402800.0
2007-04-27 15:00:00,5.91,5.91,5.89,5.91,103600.0,5.4119,5.4119,5.3936,5.4119,103600.0
2007-04-27 15:30:00,5.9,5.92,5.88,5.88,248800.0,5.4027,5.4211,5.3844,5.3844,248800.0
2007-04-30 09:30:00,5.89,5.91,5.78,5.81,121600.0,5.3936,5.4119,5.2929,5.3203,121600.0
2007-04-30 10:00:00,5.81,5.83,5.79,5.81,97200.0,5.3203,5.3386,5.302,5.3203,97200.0
2007-04-30 10:30:00,5.81,5.82,5.79,5.79,65200.0,5.3203,5.3295,5.302,5.302,65200.0
2007-04-30 11:00:00,5.79,5.79,5.77,5.78,47200.0,5.302,5.302,5.2837,5.2929,47200.0
2007-04-30 11:30:00,5.78,5.8,5.74,5.74,107600.0,5.2929,5.3112,5.2562,5.2562,107600.0
2007-04-30 12:00:00,5.75,5.77,5.73,5.76,179600.0,5.2654,5.2837,5.2471,5.2745,179600.0
2007-04-30 12:30:00,5.76,5.77,5.74,5.76,99200.0,5.2745,5.2837,5.2562,5.2745,99200.0
2007-04-30 13:00:00,5.76,5.76,5.74,5.75,52000.0,5.2745,5.2745,5.2562,5.2654,52000.0
2007-04-30 13:30:00,5.75,5.76,5.75,5.75,81600.0,5.2654,5.2745,5.2654,5.2654,81600.0
2007-04-30 14:00:00,5.75,5.77,5.73,5.75,125200.0,5.2654,5.2837,5.2471,5.2654,125200.0
2007-04-30 14:30:00,5.74,5.74,5.68,5.69,197200.0,5.2562,5.2562,5.2013,5.2104,197200.0
2007-04-30 15:00:00,5.69,5.71,5.67,5.68,178400.0,5.2104,5.2288,5.1921,5.2013,178400.0
2007-04-30 15:30:00,5.67,5.68,5.64,5.65,314800.0,5.1921,5.2013,5.1647,5.1738,314800.0
2007-05-01 09:30:00,5.63,5.68,5.63,5.65,330000.0,5.1555,5.2013,5.1555,5.1738,330000.0
2007-05-01 10:00:00,5.66,5.71,5.64,5.66,104800.0,5.183,5.2288,5.1647,5.183,104800.0
2007-05-01 10:30:00,5.65,5.69,5.65,5.69,55200.0,5.1738,5.2104,5.1738,5.2104,55200.0
2007-05-01 11:00:00,5.69,5.69,5.64,5.68,67600.0,5.2104,5.2104,5.1647,5.2013,67600.0
2007-05-01 11:30:00,5.68,5.69,5.64,5.64,58000.0,5.2013,5.2104,5.1647,5.1647,58000.0
2007-05-01 12:00:00,5.64,5.67,5.64,5.66,78000.0,5.1647,5.1921,5.1647,5.183,78000.0
2007-05-01 12:30:00,5.65,5.68,5.65,5.65,89200.0,5.1738,5.2013,5.1738,5.1738,89200.0
2007-05-01 13:00:00,5.65,5.67,5.64,5.65,114800.0,5.1738,5.1921,5.1647,5.1738,114800.0
2007-05-01 13:30:00,5.65,5.68,5.65,5.68,49600.0,5.1738,5.2013,5.1738,5.2013,49600.0
2007-05-01 14:00:00,5.68,5.7,5.66,5.7,106800.0,5.2013,5.2196,5.183,5.2196,106800.0
2007-05-01 14:30:00,5.7,5.74,5.69,5.74,110000.0,5.2196,5.2562,5.2104,5.2562,110000.0
2007-05-01 15:00:00,5.73,5.74,5.69,5.7,93600.0,5.2471,5.2562,5.2104,5.2196,93600.0
2007-05-01 15:30:00,5.7,5.74,5.7,5.74,211600.0,5.2196,5.2562,5.2196,5.2562,211600.0
2007-05-02 09:30:00,5.74,5.8,5.72,5.75,168800.0,5.2562,5.3112,5.2379,5.2654,168800.0
2007-05-02 10:00:00,5.76,5.84,5.76,5.83,174400.0,5.2745,5.3478,5.2745,5.3386,174400.0
2007-05-02 10:30:00,5.82,5.86,5.81,5.86,117600.0,5.3295,5.3661,5.3203,5.3661,117600.0
2007-05-02 11:00:00,5.86,5.88,5.83,5.83,97600.0,5.3661,5.3844,5.3386,5.3386,97600.0
2007-05-02 11:30:00,5.83,5.87,5.82,5.86,136400.0,5.3386,5.3753,5.3295,5.3661,136400.0
2007-05-02 12:00:00,5.86,5.86,5.83,5.86,73200.0,5.3661,5.3661,5.3386,5.3661,73200.0
2007-05-02 12:30:00,5.86,5.87,5.85,5.85,53600.0,5.3661,5.3753,5.357,5.357,53600.0
2007-05-02 13:00:00,5.85,5.88,5.85,5.88,82800.0,5.357,5.3844,5.357,5.3844,82800.0
2007-05-02 13:30:00,5.88,5.93,5.88,5.93,190400.0,5.3844,5.4302,5.3844,5.4302,190400.0
2007-05-02 14:00:00,5.93,5.97,5.92,5.95,166800.0,5.4302,5.4668,5.4211,5.4485,166800.0
2007-05-02 14:30:00,5.95,5.97,5.95,5.95,129600.0,5.4485,5.4668,5.4485,5.4485,129600.0
2007-05-02 15:00:00,5.95,5.96,5.94,5.95,146800.0,5.4485,5.4577,5.4394,5.4485,146800.0
2007-05-02 15:30:00,5.94,5.98,5.93,5.98,352400.0,5.4394,5.476,5.4302,5.476,352400.0
2007-05-03 09:30:00,5.98,5.98,5.86,5.92,189200.0,5.476,5.476,5.3661,5.4211,189200.0
2007-05-03 10:00:00,5.92,5.93,5.85,5.87,99200.0,5.4211,5.4302,5.357,5.3753,99200.0
2007-05-03 10:30:00,5.88,5.91,5.86,5.89,78400.0,5.3844,5.4119,5.3661,5.3936,78400.0
2007-05-03 11:00:00,5.89,5.89,5.85,5.87,115200.0,5.3936,5.3936,5.357,5.3753,115200.0
2007-05-03 11:30:00,5.87,5.88,5.83,5.88,118800.0,5.3753,5.3844,5.3386,5.3844,118800.0
2007-05-03 12:00:00,5.88,5.88,5.85,5.86,106000.0,5.3844,5.3844,5.357,5.3661,106000.0
2007-05-03 12:30:00,5.85,5.85,5.83,5.84,47200.0,5.357,5.357,5.3386,5.3478,47200.0
2007-05-03 13:00:00,5.84,5.87,5.84,5.87,71600.0,5.3478,5.3753,5.3478,5.3753,71600.0
2007-05-03 13:30:00,5.87,5.93,5.87,5.9,274000.0,5.3753,5.4302,5.3753,5.4027,274000.0
2007-05-03 14:00:00,5.89,5.93,5.88,5.93,122400.0,5.3936,5.4302,5.3844,5.4302,122400.0
2007-05-03 14:30:00,5.92,5.95,5.92,5.95,191600.0,5.4211,5.4485,5.4211,5.4485,191600.0
2007-05-03 15:00:00,5.95,5.98,5.95,5.97,156000.0,5.4485,5.476,5.4485,5.4668,156000.0
2007-05-03 15:30:00,5.96,5.99,5.92,5.97,487600.0,5.4577,5.4852,5.4211,5.4668,487600.0
2007-05-04 09:30:00,5.99,5.99,5.86,5.87,46400.0,5.4852,5.4852,5.3661,5.3753,46400.0
2007-05-04 10:00:00,5.86,5.87,5.83,5.84,71600.0,5.3661,5.3753,5.3386,5.3478,71600.0
2007-05-04 10:30:00,5.84,5.85,5.79,5.81,64400.0,5.3478,5.357,5.302,5.3203,64400.0
2007-05-04 11:00:00,5.81,5.81,5.77,5.79,59200.0,5.3203,5.3203,5.2837,5.302,59200.0
2007-05-04 11:30:00,5.79,5.8,5.78,5.79,48400.0,5.302,5.3112,5.2929,5.302,48400.0
2007-05-04 12:00:00,5.79,5.8,5.73,5.75,72000.0,5.302,5.3112,5.2471,5.2654,72000.0
2007-05-04 12:30:00,5.74,5.75,5.74,5.75,63600.0,5.2562,5.2654,5.2562,5.2654,63600.0
2007-05-04 13:00:00,5.75,5.75,5.73,5.73,80400.0,5.2654,5.2654,5.2471,5.2471,80400.0
2007-05-04 13:30:00,5.73,5.75,5.73,5.74,123600.0,5.2471,5.2654,5.2471,5.2562,123600.0
2007-05-04 14:00:00,5.74,5.77,5.74,5.76,71600.0,5.2562,5.2837,5.2562,5.2745,71600.0
2007-05-04 14:30:00,5.76,5.77,5.74,5.76,66400.0,5.2745,5.2837,5.2562,5.2745,66400.0
2007-05-04 15:00:00,5.76,5.79,5.76,5.78,72800.0,5.2745,5.302,5.2745,5.2929,72800.0
2007-05-04 15:30:00,5.78,5.8,5.77,5.8,198000.0,5.2929,5.3112,5.2837,5.3112,198000.0
2007-05-07 09:30:00,5.79,5.85,5.77,5.84,58800.0,5.302,5.357,5.2837,5.3478,58800.0
2007-05-07 10:00:00,5.84,5.89,5.83,5.87,136400.0,5.3478,5.3936,5.3386,5.3753,136400.0
2007-05-07 10:30:00,5.87,5.87,5.84,5.86,68000.0,5.3753,5.3753,5.3478,5.3661,68000.0
2007-05-07 11:00:00,5.86,5.89,5.86,5.87,44800.0,5.3661,5.3936,5.3661,5.3753,44800.0
2007-05-07 11:30:00,5.87,5.89,5.87,5.88,43600.0,5.3753,5.3936,5.3753,5.3844,43600.0
2007-05-07 12:00:00,5.88,5.88,5.87,5.87,37600.0,5.3844,5.3844,5.3753,5.3753,37600.0
2007-05-07 12:30:00,5.87,5.87,5.86,5.86,40800.0,5.3753,5.3753,5.3661,5.3661,40800.0
2007-05-07 13:00:00,5.86,5.87,5.86,5.87,100000.0,5.3661,5.3753,5.3661,5.3753,100000.0
2007-05-07 13:30:00,5.87,5.87,5.86,5.86,21200.0,5.3753,5.3753,5.3661,5.3661,21200.0
2007-05-07 14:00:00,5.86,5.86,5.84,5.84,26400.0,5.3661,5.3661,5.3478,5.3478,26400.0
2007-05-07 14:30:00,5.84,5.85,5.82,5.82,39600.0,5.3478,5.357,5.3295,5.3295,39600.0
2007-05-07 15:00:00,5.82,5.83,5.8,5.82,68800.0,5.3295,5.3386,5.3112,5.3295,68800.0
2007-05-07 15:30:00,5.82,5.83,5.8,5.83,162000.0,5.3295,5.3386,5.3112,5.3386,162000.0
2007-05-08 09:30:00,5.79,5.79,5.73,5.76,70400.0,5.302,5.302,5.2471,5.2745,70400.0
2007-05-08 10:00:00,5.76,5.77,5.75,5.76,72800.0,5.2745,5.2837,5.2654,5.2745,72800.0
2007-05-08 10:30:00,5.76,5.77,5.75,5.76,56000.0,5.2745,5.2837,5.2654,5.2745,56000.0
2007-05-08 11:00:00,5.76,5.77,5.75,5.76,56800.0,5.2745,5.2837,5.2654,5.2745,56800.0
2007-05-08 11:30:00,5.77,5.8,5.75,5.79,78400.0,5.2837,5.3112,5.2654,5.302,78400.0
2007-05-08 12:00:00,5.78,5.78,5.76,5.76,44800.0,5.2929,5.2929,5.2745,5.2745,44800.0
2007-05-08 12:30:00,5.77,5.81,5.77,5.8,38400.0,5.2837,5.3203,5.2837,5.3112,38400.0
2007-05-08 13:00:00,5.8,5.82,5.8,5.81,39600.0,5.3112,5.3295,5.3112,5.3203,39600.0
2007-05-08 13:30:00,5.81,5.82,5.8,5.81,45600.0,5.3203,5.3295,5.3112,5.3203,45600.0
2007-05-08 14:00:00,5.82,5.82,5.81,5.82,61600.0,5.3295,5.3295,5.3203,5.3295,61600.0
2007-05-08 14:30:00,5.82,5.83,5.81,5.82,72800.0,5.3295,5.3386,5.3203,5.3295,72800.0
2007-05-08 15:00:00,5.82,5.83,5.81,5.83,89200.0,5.3295,5.3386,5.3203,5.3386,89200.0
2007-05-08 15:30:00,5.83,5.84,5.81,5.84,126400.0,5.3386,5.3478,5.3203,5.3478,126400.0
2007-05-09 09:30:00,5.8,5.84,5.79,5.81,59600.0,5.3112,5.3478,5.302,5.3203,59600.0
2007-05-09 10:00:00,5.81,5.85,5.81,5.84,43600.0,5.3203,5.357,5.3203,5.3478,43600.0
2007-05-09 10:30:00,5.84,5.85,5.84,5.84,42800.0,5.3478,5.357,5.3478,5.3478,42800.0
2007-05-09 11:00:00,5.85,5.89,5.84,5.88,127200.0,5.357,5.3936,5.3478,5.3844,127200.0
2007-05-09 11:30:00,5.88,5.88,5.88,5.88,56400.0,5.3844,5.3844,5.3844,5.3844,56400.0
2007-05-09 12:00:00,5.88,5.9,5.88,5.9,27600.0,5.3844,5.4027,5.3844,5.4027,27600.0
2007-05-09 12:30:00,5.9,5.91,5.89,5.89,19200.0,5.4027,5.4119,5.3936,5.3936,19200.0
2007-05-09 13:00:00,5.89,5.9,5.89,5.9,24800.0,5.3936,5.4027,5.3936,5.4027,24800.0
2007-05-09 13:30:00,5.9,5.9,5.89,5.89,28000.0,5.4027,5.4027,5.3936,5.3936,28000.0
2007-05-09 14:00:00,5.89,5.92,5.88,5.9,124000.0,5.3936,5.4211,5.3844,5.4027,124000.0
2007-05-09 14:30:00,5.9,5.94,5.88,5.9,93200.0,5.4027,5.4394,5.3844,5.4027,93200.0
2007-05-09 15:00:00,5.9,5.9,5.88,5.9,44800.0,5.4027,5.4027,5.3844,5.4027,44800.0
2007-05-09 15:30:00,5.9,5.92,5.9,5.9,219200.0,5.4027,5.4211,5.4027,5.4027,219200.0
2007-05-10 09:30:00,5.87,5.88,5.82,5.84,587200.0,5.3753,5.3844,5.3295,5.3478,587200.0
2007-05-10 10:00:00,5.84,5.87,5.83,5.85,33600.0,5.3478,5.3753,5.3386,5.357,33600.0
2007-05-10 10:30:00,5.85,5.85,5.83,5.85,35600.0,5.357,5.357,5.3386,5.357,35600.0
2007-05-10 11:00:00,5.85,5.85,5.76,5.76,93600.0,5.357,5.357,5.2745,5.2745,93600.0
2007-05-10 11:30:00,5.76,5.82,5.75,5.79,83600.0,5.2745,5.3295,5.2654,5.302,83600.0
2007-05-10 12:00:00,5.79,5.79,5.78,5.79,68400.0,5.302,5.302,5.2929,5.302,68400.0
2007-05-10 12:30:00,5.79,5.82,5.79,5.8,50400.0,5.302,5.3295,5.302,5.3112,50400.0
2007-05-10 13:00:00,5.8,5.8,5.79,5.8,25600.0,5.3112,5.3112,5.302,5.3112,25600.0
2007-05-10 13:30:00,5.81,5.81,5.77,5.79,39200.0,5.3203,5.3203,5.2837,5.302,39200.0
2007-05-10 14:00:00,5.79,5.82,5.79,5.82,20000.0,5.302,5.3295,5.302,5.3295,20000.0
2007-05-10 14:30:00,5.81,5.82,5.79,5.8,36800.0,5.3203,5.3295,5.302,5.3112,36800.0
2007-05-10 15:00:00,5.79,5.79,5.75,5.78,74800.0,5.302,5.302,5.2654,5.2929,74800.0
2007-05-10 15:30:00,5.78,5.81,5.76,5.76,86800.0,5.2929,5.3203,5.2745,5.2745,86800.0
2007-05-11 09:30:00,5.83,5.87,5.76,5.76,41600.0,5.3386,5.3753,5.2745,5.2745,41600.0
2007-05-11 10:00:00,5.77,5.78,5.76,5.78,50800.0,5.2837,5.2929,5.2745,5.2929,50800.0
2007-05-11 10:30:00,5.78,5.81,5.76,5.81,34400.0,5.2929,5.3203,5.2745,5.3203,34400.0
2007-05-11 11:00:00,5.82,5.85,5.82,5.84,49600.0,5.3295,5.357,5.3295,5.3478,49600.0
2007-05-11 11:30:00,5.84,5.84,5.82,5.82,43200.0,5.3478,5.3478,5.3295,5.3295,43200.0
2007-05-11 12:00:00,5.82,5.82,5.81,5.81,37600.0,5.3295,5.3295,5.3203,5.3203,37600.0
2007-05-11 12:30:00,5.81,5.83,5.81,5.81,29600.0,5.3203,5.3386,5.3203,5.3203,29600.0
2007-05-11 13:00:00,5.82,5.83,5.81,5.83,37600.0,5.3295,5.3386,5.3203,5.3386,37600.0
2007-05-11 13:30:00,5.82,5.83,5.81,5.82,45600.0,5.3295,5.3386,5.3203,5.3295,45600.0
2007-05-11 14:00:00,5.82,5.84,5.81,5.81,32000.0,5.3295,5.3478,5.3203,5.3203,32000.0
2007-05-11 14:30:00,5.81,5.83,5.81,5.83,38000.0,5.3203,5.3386,5.3203,5.3386,38000.0
2007-05-11 15:00:00,5.83,5.83,5.81,5.82,34800.0,5.3386,5.3386,5.3203,5.3295,34800.0
2007-05-11 15:30:00,5.83,5.85,5.82,5.82,103600.0,5.3386,5.357,5.3295,5.3295,103600.0
2007-05-14 09:30:00,5.84,5.9,5.81,5.9,46400.0,5.3478,5.4027,5.3203,5.4027,46400.0
2007-05-14 10:00:00,5.89,5.89,5.85,5.88,83600.0,5.3936,5.3936,5.357,5.3844,83600.0
2007-05-14 10:30:00,5.88,5.9,5.88,5.9,58800.0,5.3844,5.4027,5.3844,5.4027,58800.0
2007-05-14 11:00:00,5.9,5.91,5.88,5.9,54800.0,5.4027,5.4119,5.3844,5.4027,54800.0
2007-05-14 11:30:00,5.89,5.92,5.89,5.91,60000.0,5.3936,5.4211,5.3936,5.4119,60000.0
2007-05-14 12:00:00,5.91,5.93,5.9,5.93,124800.0,5.4119,5.4302,5.4027,5.4302,124800.0
2007-05-14 12:30:00,5.93,5.98,5.93,5.97,174800.0,5.4302,5.476,5.4302,5.4668,174800.0
2007-05-14 13:00:00,5.97,5.97,5.93,5.95,60000.0,5.4668,5.4668,5.4302,5.4485,60000.0
2007-05-14 13:30:00,5.95,5.95,5.92,5.93,37600.0,5.4485,5.4485,5.4211,5.4302,37600.0
2007-05-14 14:00:00,5.93,5.94,5.91,5.92,74000.0,5.4302,5.4394,5.4119,5.4211,74000.0
2007-05-14 14:30:00,5.92,5.92,5.89,5.92,95600.0,5.4211,5.4211,5.3936,5.4211,95600.0
2007-05-14 15:00:00,5.92,5.94,5.9,5.91,70400.0,5.4211,5.4394,5.4027,5.4119,70400.0
2007-05-14 15:30:00,5.92,5.95,5.91,5.93,163200.0,5.4211,5.4485,5.4119,5.4302,163200.0
2007-05-15 09:30:00,5.95,5.95,5.88,5.89,83600.0,5.4485,5.4485,5.3844,5.3936,83600.0
2007-05-15 10:00:00,5.89,5.96,5.89,5.96,71200.0,5.3936,5.4577,5.3936,5.4577,71200.0
2007-05-15 10:30:00,5.96,5.97,5.95,5.97,54800.0,5.4577,5.4668,5.4485,5.4668,54800.0
2007-05-15 11:00:00,5.97,5.98,5.96,5.96,74800.0,5.4668,5.476,5.4577,5.4577,74800.0
2007-05-15 11:30:00,5.96,6.01,5.96,6.0,174000.0,5.4577,5.5035,5.4577,5.4943,174000.0
2007-05-15 12:00:00,6.0,6.02,6.0,6.01,76000.0,5.4943,5.5126,5.4943,5.5035,76000.0
2007-05-15 12:30:00,6.01,6.02,6.0,6.01,85600.0,5.5035,5.5126,5.4943,5.5035,85600.0
2007-05-15 13:00:00,6.01,6.03,6.0,6.02,93200.0,5.5035,5.5218,5.4943,5.5126,93200.0
2007-05-15 13:30:00,6.01,6.03,6.01,6.02,183600.0,5.5035,5.5218,5.5035,5.5126,183600.0
2007-05-15 14:00:00,6.02,6.03,6.01,6.01,175200.0,5.5126,5.5218,5.5035,5.5035,175200.0
2007-05-15 14:30:00,6.01,6.04,6.01,6.03,310800.0,5.5035,5.5309,5.5035,5.5218,310800.0
2007-05-15 15:00:00,6.03,6.04,6.02,6.02,228000.0,5.5218,5.5309,5.5126,5.5126,228000.0
2007-05-15 15:30:00,6.02,6.03,6.01,6.03,338400.0,5.5126,5.5218,5.5035,5.5218,338400.0
2007-05-16 09:30:00,6.04,6.04,5.98,6.02,118800.0,5.5309,5.5309,5.476,5.5126,118800.0
2007-05-16 10:00:00,6.02,6.04,6.01,6.03,88400.0,5.5126,5.5309,5.5035,5.5218,88400.0
2007-05-16 10:30:00,6.03,6.05,6.02,6.04,104400.0,5.5218,5.5401,5.5126,5.5309,104400.0
2007-05-16 11:00:00,6.04,6.06,6.03,6.04,94400.0,5.5309,5.5493,5.5218,5.5309,94400.0
2007-05-16 11:30:00,6.04,6.04,6.02,6.03,129200.0,5.5309,5.5309,5.5126,5.5218,129200.0
2007-05-16 12:00:00,6.03,6.04,6.03,6.03,81600.0,5.5218,5.5309,5.5218,5.5218,81600.0
2007-05-16 12:30:00,6.03,6.04,6.02,6.04,101200.0,5.5218,5.5309,5.5126,5.5309,101200.0
2007-05-16 13:00:00,6.04,6.04,6.03,6.03,40400.0,5.5309,5.5309,5.5218,5.5218,40400.0
2007-05-16 13:30:00,6.03,6.06,6.03,6.05,46800.0,5.5218,5.5493,5.5218,5.5401,46800.0
2007-05-16 14:00:00,6.05,6.06,6.04,6.06,76000.0,5.5401,5.5493,5.5309,5.5493,76000.0
2007-05-16 14:30:00,6.06,6.07,6.05,6.06,120400.0,5.5493,5.5584,5.5401,5.5493,120400.0
2007-05-16 15:00:00,6.06,6.07,6.05,6.06,104000.0,5.5493,5.5584,5.5401,5.5493,104000.0
2007-05-16 15:30:00,6.05,6.08,6.05,6.07,126000.0,5.5401,5.5676,5.5401,5.5584,126000.0
2007-05-17 09:30:00,6.04,6.04,5.96,5.98,120800.0,5.5309,5.5309,5.4577,5.476,120800.0
2007-05-17 10:00:00,5.98,6.03,5.96,6.02,90000.0,5.476,5.5218,5.4577,5.5126,90000.0
2007-05-17 10:30:00,6.02,6.03,6.01,6.03,48800.0,5.5126,5.5218,5.5035,5.5218,48800.0
2007-05-17 11:00:00,6.03,6.04,6.02,6.04,67200.0,5.5218,5.5309,5.5126,5.5309,67200.0
2007-05-17 11:30:00,6.04,6.07,6.03,6.06,78800.0,5.5309,5.5584,5.5218,5.5493,78800.0
2007-05-17 12:00:00,6.06,6.07,6.05,6.05,80800.0,5.5493,5.5584,5.5401,5.5401,80800.0
2007-05-17 12:30:00,6.05,6.07,6.05,6.06,70400.0,5.5401,5.5584,5.5401,5.5493,70400.0
2007-05-17 13:00:00,6.06,6.07,6.05,6.06,45600.0,5.5493,5.5584,5.5401,5.5493,45600.0
2007-05-17 13:30:00,6.06,6.06,6.05,6.05,80000.0,5.5493,5.5493,5.5401,5.5401,80000.0
2007-05-17 14:00:00,6.05,6.06,6.05,6.06,129600.0,5.5401,5.5493,5.5401,5.5493,129600.0
2007-05-17 14:30:00,6.06,6.09,6.06,6.08,147200.0,5.5493,5.5767,5.5493,5.5676,147200.0
2007-05-17 15:00:00,6.08,6.12,6.07,6.07,292000.0,5.5676,5.6042,5.5584,5.5584,292000.0
2007-05-17 15:30:00,6.07,6.08,6.06,6.06,254000.0,5.5584,5.5676,5.5493,5.5493,254000.0
2007-05-18 09:30:00,6.07,6.07,6.01,6.04,100800.0,5.5584,5.5584,5.5035,5.5309,100800.0
2007-05-18 10:00:00,6.03,6.06,6.02,6.06,43200.0,5.5218,5.5493,5.5126,5.5493,43200.0
2007-05-18 10:30:00,6.06,6.06,6.02,6.04,106000.0,5.5493,5.5493,5.5126,5.5309,106000.0
2007-05-18 11:00:00,6.04,6.06,6.03,6.06,35600.0,5.5309,5.5493,5.5218,5.5493,35600.0
2007-05-18 11:30:00,6.06,6.06,6.03,6.03,31200.0,5.5493,5.5493,5.5218,5.5218,31200.0
2007-05-18 12:00:00,6.03,6.05,6.03,6.04,41600.0,5.5218,5.5401,5.5218,5.5309,41600.0
2007-05-18 12:30:00,6.04,6.08,6.04,6.08,42000.0,5.5309,5.5676,5.5309,5.5676,42000.0
2007-05-18 13:00:00,6.08,6.08,6.05,6.05,29200.0,5.5676,5.5676,5.5401,5.5401,29200.0
2007-05-18 13:30:00,6.05,6.09,6.05,6.09,26400.0,5.5401,5.5767,5.5401,5.5767,26400.0
2007-05-18 14:00:00,6.09,6.12,6.08,6.11,76400.0,5.5767,5.6042,5.5676,5.595,76400.0
2007-05-18 14:30:00,6.11,6.12,6.09,6.11,60000.0,5.595,5.6042,5.5767,5.595,60000.0
2007-05-18 15:00:00,6.11,6.12,6.09,6.12,83600.0,5.595,5.6042,5.5767,5.6042,83600.0
2007-05-18 15:30:00,6.11,6.12,6.08,6.09,68400.0,5.595,5.6042,5.5676,5.5767,68400.0
2007-05-21 09:30:00,6.09,6.1,6.0,6.1,34800.0,5.5767,5.5859,5.4943,5.5859,34800.0
2007-05-21 10:00:00,6.1,6.16,6.1,6.16,61200.0,5.5859,5.6408,5.5859,5.6408,61200.0
2007-05-21 10:30:00,6.16,6.2,6.15,6.19,54400.0,5.6408,5.6775,5.6317,5.6683,54400.0
2007-05-21 11:00:00,6.18,6.18,6.18,6.18,33600.0,5.6591,5.6591,5.6591,5.6591,33600.0
2007-05-21 11:30:00,6.18,6.25,6.18,6.25,116000.0,5.6591,5.7232,5.6591,5.7232,116000.0
2007-05-21 12:00:00,6.25,6.27,6.24,6.26,122400.0,5.7232,5.7416,5.7141,5.7324,122400.0
2007-05-21 12:30:00,6.26,6.28,6.26,6.28,92000.0,5.7324,5.7507,5.7324,5.7507,92000.0
2007-05-21 13:00:00,6.28,6.3,6.28,6.29,49600.0,5.7507,5.769,5.7507,5.7599,49600.0
2007-05-21 13:30:00,6.29,6.3,6.29,6.3,62000.0,5.7599,5.769,5.7599,5.769,62000.0
2007-05-21 14:00:00,6.3,6.31,6.3,6.3,50800.0,5.769,5.7782,5.769,5.769,50800.0
2007-05-21 14:30:00,6.3,6.35,6.3,6.33,149600.0,5.769,5.8148,5.769,5.7965,149600.0
2007-05-21 15:00:00,6.32,6.33,6.28,6.28,134000.0,5.7873,5.7965,5.7507,5.7507,134000.0
2007-05-21 15:30:00,6.28,6.3,6.27,6.29,142400.0,5.7507,5.769,5.7416,5.7599,142400.0
2007-05-22 09:30:00,6.29,6.33,6.24,6.32,322000.0,5.7599,5.7965,5.7141,5.7873,322000.0
2007-05-22 10:00:00,6.33,6.39,6.33,6.39,185600.0,5.7965,5.8514,5.7965,5.8514,185600.0
2007-05-22 10:30:00,6.4,6.44,6.35,6.38,194400.0,5.8606,5.8972,5.8148,5.8423,194400.0
2007-05-22 11:00:00,6.38,6.38,6.33,6.33,52800.0,5.8423,5.8423,5.7965,5.7965,52800.0
2007-05-22 11:30:00,6.34,6.34,6.31,6.32,65200.0,5.8057,5.8057,5.7782,5.7873,65200.0
2007-05-22 12:00:00,6.32,6.35,6.31,6.34,114800.0,5.7873,5.8148,5.7782,5.8057,114800.0
2007-05-22 12:30:00,6.35,6.38,6.34,6.38,30400.0,5.8148,5.8423,5.8057,5.8423,30400.0
2007-05-22 13:00:00,6.37,6.41,6.36,6.38,70000.0,5.8331,5.8698,5.824,5.8423,70000.0
2007-05-22 13:30:00,6.38,6.43,6.37,6.42,46800.0,5.8423,5.8881,5.8331,5.8789,46800.0
2007-05-22 14:00:00,6.42,6.46,6.42,6.43,87200.0,5.8789,5.9155,5.8789,5.8881,87200.0
2007-05-22 14:30:00,6.43,6.48,6.43,6.47,105200.0,5.8881,5.9339,5.8881,5.9247,105200.0
2007-05-22 15:00:00,6.47,6.47,6.45,6.46,121200.0,5.9247,5.9247,5.9064,5.9155,121200.0
2007-05-22 15:30:00,6.45,6.47,6.41,6.44,772000.0,5.9064,5.9247,5.8698,5.8972,772000.0
2007-05-23 09:30:00,6.47,6.47,6.38,6.46,108800.0,5.9247,5.9247,5.8423,5.9155,108800.0
2007-05-23 10:00:00,6.46,6.48,6.46,6.47,138000.0,5.9155,5.9339,5.9155,5.9247,138000.0
2007-05-23 10:30:00,6.47,6.5,6.47,6.5,111200.0,5.9247,5.9522,5.9247,5.9522,111200.0
2007-05-23 11:00:00,6.5,6.5,6.49,6.49,79200.0,5.9522,5.9522,5.943,5.943,79200.0
2007-05-23 11:30:00,6.49,6.5,6.49,6.5,256800.0,5.943,5.9522,5.943,5.9522,256800.0
2007-05-23 12:00:00,6.5,6.52,6.48,6.5,140000.0,5.9522,5.9705,5.9339,5.9522,140000.0
2007-05-23 12:30:00,6.5,6.51,6.5,6.5,67200.0,5.9522,5.9613,5.9522,5.9522,67200.0
2007-05-23 13:00:00,6.5,6.51,6.5,6.5,60000.0,5.9522,5.9613,5.9522,5.9522,60000.0
2007-05-23 13:30:00,6.5,6.51,6.49,6.49,164800.0,5.9522,5.9613,5.943,5.943,164800.0
2007-05-23 14:00:00,6.48,6.48,6.44,6.44,127600.0,5.9339,5.9339,5.8972,5.8972,127600.0
2007-05-23 14:30:00,6.44,6.49,6.42,6.48,132800.0,5.8972,5.943,5.8789,5.9339,132800.0
2007-05-23 15:00:00,6.48,6.48,6.44,6.45,155200.0,5.9339,5.9339,5.8972,5.9064,155200.0
2007-05-23 15:30:00,6.45,6.46,6.4,6.4,303600.0,5.9064,5.9155,5.8606,5.8606,303600.0
2007-05-24 09:30:00,6.4,6.41,6.31,6.37,149200.0,5.8606,5.8698,5.7782,5.8331,149200.0
2007-05-24 10:00:00,6.38,6.5,6.38,6.49,325600.0,5.8423,5.9522,5.8423,5.943,325600.0
2007-05-24 10:30:00,6.49,6.49,6.36,6.37,264400.0,5.943,5.943,5.824,5.8331,264400.0
2007-05-24 11:00:00,6.37,6.38,6.35,6.37,311200.0,5.8331,5.8423,5.8148,5.8331,311200.0
2007-05-24 11:30:00,6.37,6.4,6.36,6.4,105200.0,5.8331,5.8606,5.824,5.8606,105200.0
2007-05-24 12:00:00,6.4,6.4,6.39,6.39,124800.0,5.8606,5.8606,5.8514,5.8514,124800.0
2007-05-24 12:30:00,6.4,6.4,6.35,6.38,100800.0,5.8606,5.8606,5.8148,5.8423,100800.0
2007-05-24 13:00:00,6.38,6.39,6.38,6.39,76800.0,5.8423,5.8514,5.8423,5.8514,76800.0
2007-05-24 13:30:00,6.39,6.39,6.36,6.39,75200.0,5.8514,5.8514,5.824,5.8514,75200.0
2007-05-24 14:00:00,6.39,6.4,6.36,6.37,158800.0,5.8514,5.8606,5.824,5.8331,158800.0
2007-05-24 14:30:00,6.37,6.4,6.35,6.39,185200.0,5.8331,5.8606,5.8148,5.8514,185200.0
2007-05-24 15:00:00,6.39,6.4,6.36,6.36,179200.0,5.8514,5.8606,5.824,5.824,179200.0
2007-05-24 15:30:00,6.37,6.38,6.35,6.36,148400.0,5.8331,5.8423,5.8148,5.824,148400.0
2007-05-25 09:30:00,6.38,6.39,6.3,6.31,91200.0,5.8423,5.8514,5.769,5.7782,91200.0
2007-05-25 10:00:00,6.3,6.31,6.25,6.26,215600.0,5.769,5.7782,5.7232,5.7324,215600.0
2007-05-25 10:30:00,6.26,6.27,6.25,6.25,100000.0,5.7324,5.7416,5.7232,5.7232,100000.0
2007-05-25 11:00:00,6.25,6.25,6.2,6.21,91200.0,5.7232,5.7232,5.6775,5.6866,91200.0
2007-05-25 11:30:00,6.21,6.22,6.18,6.19,60400.0,5.6866,5.6958,5.6591,5.6683,60400.0
2007-05-25 12:00:00,6.19,6.21,6.17,6.17,66000.0,5.6683,5.6866,5.65,5.65,66000.0
2007-05-25 12:30:00,6.17,6.18,6.16,6.17,39600.0,5.65,5.6591,5.6408,5.65,39600.0
2007-05-25 13:00:00,6.17,6.17,6.16,6.17,43200.0,5.65,5.65,5.6408,5.65,43200.0
2007-05-25 13:30:00,6.17,6.17,6.15,6.16,70400.0,5.65,5.65,5.6317,5.6408,70400.0
2007-05-25 14:00:00,6.16,6.16,6.12,6.14,154400.0,5.6408,5.6408,5.6042,5.6225,154400.0
2007-05-25 14:30:00,6.14,6.21,6.14,6.17,107200.0,5.6225,5.6866,5.6225,5.65,107200.0
2007-05-25 15:00:00,6.18,6.2,6.17,6.18,88000.0,5.6591,5.6775,5.65,5.6591,88000.0
2007-05-25 15:30:00,6.19,6.22,6.18,6.19,136400.0,5.6683,5.6958,5.6591,5.6683,136400.0
2007-05-29 09:30:00,6.2,6.24,6.17,6.23,20800.0,5.6775,5.7141,5.65,5.7049,20800.0
2007-05-29 10:00:00,6.24,6.25,6.22,6.23,46000.0,5.7141,5.7232,5.6958,5.7049,46000.0
2007-05-29 10:30:00,6.23,6.25,6.23,6.25,69200.0,5.7049,5.7232,5.7049,5.7232,69200.0
2007-05-29 11:00:00,6.25,6.25,6.24,6.25,30800.0,5.7232,5.7232,5.7141,5.7232,30800.0
2007-05-29 11:30:00,6.25,6.25,6.2,6.2,66400.0,5.7232,5.7232,5.6775,5.6775,66400.0
2007-05-29 12:00:00,6.19,6.22,6.19,6.2,41600.0,5.6683,5.6958,5.6683,5.6775,41600.0
2007-05-29 12:30:00,6.2,6.21,6.17,6.18,54800.0,5.6775,5.6866,5.65,5.6591,54800.0
2007-05-29 13:00:00,6.18,6.18,6.16,6.17,68000.0,5.6591,5.6591,5.6408,5.65,68000.0
2007-05-29 13:30:00,6.16,6.17,6.15,6.17,77200.0,5.6408,5.65,5.6317,5.65,77200.0
2007-05-29 14:00:00,6.18,6.2,6.16,6.19,50000.0,5.6591,5.6775,5.6408,5.6683,50000.0
2007-05-29 14:30:00,6.19,6.23,6.18,6.2,87200.0,5.6683,5.7049,5.6591,5.6775,87200.0
2007-05-29 15:00:00,6.2,6.24,6.19,6.23,68400.0,5.6775,5.7141,5.6683,5.7049,68400.0
2007-05-29 15:30:00,6.23,6.24,6.21,6.24,80000.0,5.7049,5.7141,5.6866,5.7141,80000.0
2007-05-30 09:30:00,6.18,6.22,6.14,6.2,370400.0,5.6591,5.6958,5.6225,5.6775,370400.0
2007-05-30 10:00:00,6.21,6.23,6.2,6.23,193200.0,5.6866,5.7049,5.6775,5.7049,193200.0
2007-05-30 10:30:00,6.22,6.23,6.19,6.22,65200.0,5.6958,5.7049,5.6683,5.6958,65200.0
2007-05-30 11:00:00,6.22,6.23,6.2,6.23,152800.0,5.6958,5.7049,5.6775,5.7049,152800.0
2007-05-30 11:30:00,6.23,6.23,6.22,6.23,95200.0,5.7049,5.7049,5.6958,5.7049,95200.0
2007-05-30 12:00:00,6.22,6.24,6.22,6.24,39600.0,5.6958,5.7141,5.6958,5.7141,39600.0
2007-05-30 12:30:00,6.24,6.24,6.23,6.23,26000.0,5.7141,5.7141,5.7049,5.7049,26000.0
2007-05-30 13:00:00,6.23,6.24,6.23,6.24,13600.0,5.7049,5.7141,5.7049,5.7141,13600.0
2007-05-30 13:30:00,6.24,6.24,6.23,6.24,176800.0,5.7141,5.7141,5.7049,5.7141,176800.0
2007-05-30 14:00:00,6.23,6.24,6.22,6.24,86400.0,5.7049,5.7141,5.6958,5.7141,86400.0
2007-05-30 14:30:00,6.24,6.24,6.23,6.24,64400.0,5.7141,5.7141,5.7049,5.7141,64400.0
2007-05-30 15:00:00,6.24,6.24,6.23,6.24,60000.0,5.7141,5.7141,5.7049,5.7141,60000.0
2007-05-30 15:30:00,6.24,6.24,6.24,6.24,214800.0,5.7141,5.7141,5.7141,5.7141,214800.0
2007-05-31 09:30:00,6.25,6.27,6.24,6.26,78400.0,5.7232,5.7416,5.7141,5.7324,78400.0
2007-05-31 10:00:00,6.26,6.26,6.21,6.22,89200.0,5.7324,5.7324,5.6866,5.6958,89200.0
2007-05-31 10:30:00,6.22,6.26,6.21,6.25,84000.0,5.6958,5.7324,5.6866,5.7232,84000.0
2007-05-31 11:00:00,6.25,6.25,6.22,6.25,75200.0,5.7232,5.7232,5.6958,5.7232,75200.0
2007-05-31 11:30:00,6.25,6.25,6.24,6.25,76800.0,5.7232,5.7232,5.7141,5.7232,76800.0
2007-05-31 12:00:00,6.25,6.28,6.25,6.27,187600.0,5.7232,5.7507,5.7232,5.7416,187600.0
2007-05-31 12:30:00,6.27,6.28,6.26,6.26,68400.0,5.7416,5.7507,5.7324,5.7324,68400.0
2007-05-31 13:00:00,6.27,6.27,6.24,6.25,196400.0,5.7416,5.7416,5.7141,5.7232,196400.0
2007-05-31 13:30:00,6.25,6.27,6.24,6.26,65600.0,5.7232,5.7416,5.7141,5.7324,65600.0
2007-05-31 14:00:00,6.26,6.27,6.25,6.26,50800.0,5.7324,5.7416,5.7232,5.7324,50800.0
2007-05-31 14:30:00,6.26,6.26,6.24,6.25,77600.0,5.7324,5.7324,5.7141,5.7232,77600.0
2007-05-31 15:00:00,6.25,6.25,6.23,6.24,129600.0,5.7232,5.7232,5.7049,5.7141,129600.0
2007-05-31 15:30:00,6.24,6.27,6.23,6.24,243600.0,5.7141,5.7416,5.7049,5.7141,243600.0
2007-06-01 09:30:00,6.2,6.2,5.97,5.99,549200.0,5.6775,5.6775,5.4668,5.4852,549200.0
2007-06-01 10:00:00,5.99,6.0,5.97,5.98,599600.0,5.4852,5.4943,5.4668,5.476,599600.0
2007-06-01 10:30:00,5.98,6.02,5.98,6.01,291600.0,5.476,5.5126,5.476,5.5035,291600.0
2007-06-01 11:00:00,6.0,6.01,5.99,6.0,331600.0,5.4943,5.5035,5.4852,5.4943,331600.0
2007-06-01 11:30:00,6.0,6.0,5.91,5.97,293200.0,5.4943,5.4943,5.4119,5.4668,293200.0
2007-06-01 12:00:00,5.97,5.98,5.92,5.93,204800.0,5.4668,5.476,5.4211,5.4302,204800.0
2007-06-01 12:30:00,5.93,5.94,5.92,5.93,126800.0,5.4302,5.4394,5.4211,5.4302,126800.0
2007-06-01 13:00:00,5.93,5.96,5.93,5.96,146000.0,5.4302,5.4577,5.4302,5.4577,146000.0
2007-06-01 13:30:00,5.96,5.96,5.93,5.95,123200.0,5.4577,5.4577,5.4302,5.4485,123200.0
2007-06-01 14:00:00,5.95,5.97,5.94,5.95,260000.0,5.4485,5.4668,5.4394,5.4485,260000.0
2007-06-01 14:30:00,5.95,5.99,5.94,5.99,258400.0,5.4485,5.4852,5.4394,5.4852,258400.0
2007-06-01 15:00:00,5.99,5.99,5.97,5.99,226000.0,5.4852,5.4852,5.4668,5.4852,226000.0
2007-06-01 15:30:00,5.98,6.0,5.97,6.0,454400.0,5.476,5.4943,5.4668,5.4943,454400.0
2007-06-04 09:30:00,5.97,5.98,5.88,5.95,74800.0,5.4668,5.476,5.3844,5.4485,74800.0
2007-06-04 10:00:00,5.95,5.96,5.94,5.95,94000.0,5.4485,5.4577,5.4394,5.4485,94000.0
2007-06-04 10:30:00,5.95,5.96,5.93,5.95,75200.0,5.4485,5.4577,5.4302,5.4485,75200.0
2007-06-04 11:00:00,5.95,5.98,5.95,5.97,98800.0,5.4485,5.476,5.4485,5.4668,98800.0
2007-06-04 11:30:00,5.97,5.97,5.95,5.96,110800.0,5.4668,5.4668,5.4485,5.4577,110800.0
2007-06-04 12:00:00,5.95,5.97,5.95,5.97,180000.0,5.4485,5.4668,5.4485,5.4668,180000.0
2007-06-04 12:30:00,5.96,5.97,5.93,5.93,222000.0,5.4577,5.4668,5.4302,5.4302,222000.0
2007-06-04 13:00:00,5.93,5.93,5.92,5.93,90400.0,5.4302,5.4302,5.4211,5.4302,90400.0
2007-06-04 13:30:00,5.93,5.93,5.92,5.93,105600.0,5.4302,5.4302,5.4211,5.4302,105600.0
2007-06-04 14:00:00,5.93,5.93,5.91,5.92,325600.0,5.4302,5.4302,5.4119,5.4211,325600.0
2007-06-04 14:30:00,5.92,5.92,5.9,5.92,303600.0,5.4211,5.4211,5.4027,5.4211,303600.0
2007-06-04 15:00:00,5.92,5.92,5.91,5.92,239200.0,5.4211,5.4211,5.4119,5.4211,239200.0
2007-06-04 15:30:00,5.91,5.94,5.91,5.94,437600.0,5.4119,5.4394,5.4119,5.4394,437600.0
2007-06-05 09:30:00,5.91,6.01,5.91,5.97,136000.0,5.4119,5.5035,5.4119,5.4668,136000.0
2007-06-05 10:00:00,5.97,5.99,5.95,5.95,105600.0,5.4668,5.4852,5.4485,5.4485,105600.0
2007-06-05 10:30:00,5.96,5.99,5.95,5.99,93600.0,5.4577,5.4852,5.4485,5.4852,93600.0
2007-06-05 11:00:00,5.99,6.0,5.97,5.99,112400.0,5.4852,5.4943,5.4668,5.4852,112400.0
2007-06-05 11:30:00,5.98,5.98,5.94,5.94,499600.0,5.476,5.476,5.4394,5.4394,499600.0
2007-06-05 12:00:00,5.94,5.96,5.93,5.94,175600.0,5.4394,5.4577,5.4302,5.4394,175600.0
2007-06-05 12:30:00,5.94,5.97,5.94,5.95,56800.0,5.4394,5.4668,5.4394,5.4485,56800.0
2007-06-05 13:00:00,5.95,5.96,5.93,5.93,58000.0,5.4485,5.4577,5.4302,5.4302,58000.0
2007-06-05 13:30:00,5.93,5.93,5.91,5.93,74800.0,5.4302,5.4302,5.4119,5.4302,74800.0
2007-06-05 14:00:00,5.93,5.97,5.93,5.93,118800.0,5.4302,5.4668,5.4302,5.4302,118800.0
2007-06-05 14:30:00,5.93,5.94,5.91,5.91,59600.0,5.4302,5.4394,5.4119,5.4119,59600.0
2007-06-05 15:00:00,5.92,5.93,5.91,5.93,66400.0,5.4211,5.4302,5.4119,5.4302,66400.0
2007-06-05 15:30:00,5.92,5.93,5.9,5.92,242800.0,5.4211,5.4302,5.4027,5.4211,242800.0
2007-06-06 09:30:00,5.88,5.89,5.76,5.78,212000.0,5.3844,5.3936,5.2745,5.2929,212000.0
2007-06-06 10:00:00,5.77,5.78,5.74,5.78,211200.0,5.2837,5.2929,5.2562,5.2929,211200.0
2007-06-06 10:30:00,5.78,5.78,5.75,5.75,121200.0,5.2929,5.2929,5.2654,5.2654,121200.0
2007-06-06 11:00:00,5.75,5.76,5.74,5.76,148800.0,5.2654,5.2745,5.2562,5.2745,148800.0
2007-06-06 11:30:00,5.76,5.8,5.75,5.79,115600.0,5.2745,5.3112,5.2654,5.302,115600.0
2007-06-06 12:00:00,5.79,5.83,5.79,5.83,96400.0,5.302,5.3386,5.302,5.3386,96400.0
2007-06-06 12:30:00,5.82,5.83,5.79,5.79,62000.0,5.3295,5.3386,5.302,5.302,62000.0
2007-06-06 13:00:00,5.8,5.81,5.79,5.81,63600.0,5.3112,5.3203,5.302,5.3203,63600.0
2007-06-06 13:30:00,5.81,5.82,5.81,5.82,58000.0,5.3203,5.3295,5.3203,5.3295,58000.0
2007-06-06 14:00:00,5.82,5.83,5.81,5.83,79600.0,5.3295,5.3386,5.3203,5.3386,79600.0
2007-06-06 14:30:00,5.83,5.84,5.82,5.83,69600.0,5.3386,5.3478,5.3295,5.3386,69600.0
2007-06-06 15:00:00,5.83,5.85,5.8,5.85,148000.0,5.3386,5.357,5.3112,5.357,148000.0
2007-06-06 15:30:00,5.85,5.86,5.84,5.85,214800.0,5.357,5.3661,5.3478,5.357,214800.0
2007-06-07 09:30:00,5.82,5.86,5.76,5.81,184400.0,5.3295,5.3661,5.2745,5.3203,184400.0
2007-06-07 10:00:00,5.81,5.84,5.8,5.8,177600.0,5.3203,5.3478,5.3112,5.3112,177600.0
2007-06-07 10:30:00,5.81,5.81,5.77,5.81,51200.0,5.3203,5.3203,5.2837,5.3203,51200.0
2007-06-07 11:00:00,5.8,5.8,5.75,5.78,112000.0,5.3112,5.3112,5.2654,5.2929,112000.0
2007-06-07 11:30:00,5.78,5.8,5.78,5.79,18400.0,5.2929,5.3112,5.2929,5.302,18400.0
2007-06-07 12:00:00,5.8,5.81,5.78,5.8,30400.0,5.3112,5.3203,5.2929,5.3112,30400.0
2007-06-07 12:30:00,5.81,5.82,5.78,5.81,100800.0,5.3203,5.3295,5.2929,5.3203,100800.0
2007-06-07 13:00:00,5.82,5.82,5.8,5.8,71600.0,5.3295,5.3295,5.3112,5.3112,71600.0
2007-06-07 13:30:00,5.8,5.81,5.79,5.81,115200.0,5.3112,5.3203,5.302,5.3203,115200.0
2007-06-07 14:00:00,5.81,5.81,5.79,5.8,110000.0,5.3203,5.3203,5.302,5.3112,110000.0
2007-06-07 14:30:00,5.8,5.81,5.79,5.8,69200.0,5.3112,5.3203,5.302,5.3112,69200.0
2007-06-07 15:00:00,5.8,5.82,5.79,5.8,118000.0,5.3112,5.3295,5.302,5.3112,118000.0
2007-06-07 15:30:00,5.81,5.82,5.77,5.78,258800.0,5.3203,5.3295,5.2837,5.2929,258800.0
2007-06-08 09:30:00,5.76,5.8,5.75,5.76,98000.0,5.2745,5.3112,5.2654,5.2745,98000.0
2007-06-08 10:00:00,5.76,5.79,5.75,5.78,82400.0,5.2745,5.302,5.2654,5.2929,82400.0
2007-06-08 10:30:00,5.78,5.79,5.76,5.78,40800.0,5.2929,5.302,5.2745,5.2929,40800.0
2007-06-08 11:00:00,5.78,5.78,5.75,5.78,136000.0,5.2929,5.2929,5.2654,5.2929,136000.0
2007-06-08 11:30:00,5.77,5.77,5.76,5.77,56800.0,5.2837,5.2837,5.2745,5.2837,56800.0
2007-06-08 12:00:00,5.77,5.78,5.76,5.76,73600.0,5.2837,5.2929,5.2745,5.2745,73600.0
2007-06-08 12:30:00,5.76,5.77,5.76,5.76,44000.0,5.2745,5.2837,5.2745,5.2745,44000.0
2007-06-08 13:00:00,5.76,5.77,5.76,5.77,29200.0,5.2745,5.2837,5.2745,5.2837,29200.0
2007-06-08 13:30:00,5.76,5.79,5.76,5.78,76800.0,5.2745,5.302,5.2745,5.2929,76800.0
2007-06-08 14:00:00,5.78,5.81,5.78,5.79,86400.0,5.2929,5.3203,5.2929,5.302,86400.0
2007-06-08 14:30:00,5.79,5.82,5.78,5.8,77200.0,5.302,5.3295,5.2929,5.3112,77200.0
2007-06-08 15:00:00,5.8,5.81,5.76,5.78,190400.0,5.3112,5.3203,5.2745,5.2929,190400.0
2007-06-08 15:30:00,5.78,5.8,5.77,5.77,203200.0,5.2929,5.3112,5.2837,5.2837,203200.0
2007-06-11 09:30:00,5.78,5.79,5.75,5.77,79600.0,5.2929,5.302,5.2654,5.2837,79600.0
2007-06-11 10:00:00,5.77,5.78,5.76,5.76,49600.0,5.2837,5.2929,5.2745,5.2745,49600.0
2007-06-11 10:30:00,5.76,5.78,5.73,5.77,106000.0,5.2745,5.2929,5.2471,5.2837,106000.0
2007-06-11 11:00:00,5.77,5.77,5.75,5.77,38800.0,5.2837,5.2837,5.2654,5.2837,38800.0
2007-06-11 11:30:00,5.77,5.78,5.76,5.78,141200.0,5.2837,5.2929,5.2745,5.2929,141200.0
2007-06-11 12:00:00,5.78,5.78,5.77,5.78,32800.0,5.2929,5.2929,5.2837,5.2929,32800.0
2007-06-11 12:30:00,5.78,5.81,5.78,5.81,116000.0,5.2929,5.3203,5.2929,5.3203,116000.0
2007-06-11 13:00:00,5.81,5.84,5.81,5.84,82800.0,5.3203,5.3478,5.3203,5.3478,82800.0
2007-06-11 13:30:00,5.84,5.85,5.79,5.8,58800.0,5.3478,5.357,5.302,5.3112,58800.0
2007-06-11 14:00:00,5.8,5.84,5.8,5.83,96400.0,5.3112,5.3478,5.3112,5.3386,96400.0
2007-06-11 14:30:00,5.83,5.83,5.76,5.79,98400.0,5.3386,5.3386,5.2745,5.302,98400.0
2007-06-11 15:00:00,5.78,5.8,5.77,5.79,80000.0,5.2929,5.3112,5.2837,5.302,80000.0
2007-06-11 15:30:00,5.79,5.8,5.77,5.79,153200.0,5.302,5.3112,5.2837,5.302,153200.0
2007-06-12 09:30:00,5.75,5.79,5.74,5.75,53600.0,5.2654,5.302,5.2562,5.2654,53600.0
2007-06-12 10:00:00,5.75,5.76,5.73,5.74,105200.0,5.2654,5.2745,5.2471,5.2562,105200.0
2007-06-12 10:30:00,5.75,5.76,5.74,5.76,89200.0,5.2654,5.2745,5.2562,5.2745,89200.0
2007-06-12 11:00:00,5.76,5.76,5.74,5.75,28800.0,5.2745,5.2745,5.2562,5.2654,28800.0
2007-06-12 11:30:00,5.75,5.76,5.75,5.75,38800.0,5.2654,5.2745,5.2654,5.2654,38800.0
2007-06-12 12:00:00,5.75,5.77,5.75,5.76,31200.0,5.2654,5.2837,5.2654,5.2745,31200.0
2007-06-12 12:30:00,5.76,5.76,5.74,5.75,70000.0,5.2745,5.2745,5.2562,5.2654,70000.0
2007-06-12 13:00:00,5.74,5.77,5.74,5.76,37600.0,5.2562,5.2837,5.2562,5.2745,37600.0
2007-06-12 13:30:00,5.76,5.79,5.75,5.79,54000.0,5.2745,5.302,5.2654,5.302,54000.0
2007-06-12 14:00:00,5.79,5.81,5.75,5.77,86800.0,5.302,5.3203,5.2654,5.2837,86800.0
2007-06-12 14:30:00,5.76,5.78,5.75,5.77,51200.0,5.2745,5.2929,5.2654,5.2837,51200.0
2007-06-12 15:00:00,5.77,5.77,5.75,5.76,162400.0,5.2837,5.2837,5.2654,5.2745,162400.0
2007-06-12 15:30:00,5.76,5.77,5.76,5.76,234000.0,5.2745,5.2837,5.2745,5.2745,234000.0
2007-06-13 09:30:00,5.79,5.81,5.76,5.77,44800.0,5.302,5.3203,5.2745,5.2837,44800.0
2007-06-13 10:00:00,5.77,5.82,5.75,5.81,55600.0,5.2837,5.3295,5.2654,5.3203,55600.0
2007-06-13 10:30:00,5.81,5.82,5.79,5.79,37600.0,5.3203,5.3295,5.302,5.302,37600.0
2007-06-13 11:00:00,5.79,5.79,5.77,5.78,23600.0,5.302,5.302,5.2837,5.2929,23600.0
2007-06-13 11:30:00,5.78,5.81,5.78,5.81,14400.0,5.2929,5.3203,5.2929,5.3203,14400.0
2007-06-13 12:00:00,5.81,5.82,5.8,5.82,20800.0,5.3203,5.3295,5.3112,5.3295,20800.0
2007-06-13 12:30:00,5.82,5.83,5.81,5.82,36400.0,5.3295,5.3386,5.3203,5.3295,36400.0
2007-06-13 13:00:00,5.82,5.82,5.8,5.82,9600.0,5.3295,5.3295,5.3112,5.3295,9600.0
2007-06-13 13:30:00,5.81,5.84,5.8,5.82,73200.0,5.3203,5.3478,5.3112,5.3295,73200.0
2007-06-13 14:00:00,5.83,5.87,5.83,5.86,166000.0,5.3386,5.3753,5.3386,5.3661,166000.0
2007-06-13 14:30:00,5.86,5.89,5.85,5.88,31600.0,5.3661,5.3936,5.357,5.3844,31600.0
2007-06-13 15:00:00,5.89,5.89,5.84,5.86,56400.0,5.3936,5.3936,5.3478,5.3661,56400.0
2007-06-13 15:30:00,5.85,5.89,5.85,5.88,117200.0,5.357,5.3936,5.357,5.3844,117200.0
2007-06-14 09:30:00,5.84,5.91,5.83,5.91,58400.0,5.3478,5.4119,5.3386,5.4119,58400.0
2007-06-14 10:00:00,5.91,5.98,5.91,5.96,156400.0,5.4119,5.476,5.4119,5.4577,156400.0
2007-06-14 10:30:00,5.96,5.99,5.96,5.97,98800.0,5.4577,5.4852,5.4577,5.4668,98800.0
2007-06-14 11:00:00,5.97,5.98,5.95,5.98,65200.0,5.4668,5.476,5.4485,5.476,65200.0
2007-06-14 11:30:00,5.98,5.98,5.93,5.96,184800.0,5.476,5.476,5.4302,5.4577,184800.0
2007-06-14 12:00:00,5.96,5.96,5.95,5.95,30400.0,5.4577,5.4577,5.4485,5.4485,30400.0
2007-06-14 12:30:00,5.95,5.96,5.95,5.96,70000.0,5.4485,5.4577,5.4485,5.4577,70000.0
2007-06-14 13:00:00,5.96,5.96,5.93,5.94,35200.0,5.4577,5.4577,5.4302,5.4394,35200.0
2007-06-14 13:30:00,5.94,5.97,5.93,5.95,92000.0,5.4394,5.4668,5.4302,5.4485,92000.0
2007-06-14 14:00:00,5.95,5.97,5.95,5.96,34000.0,5.4485,5.4668,5.4485,5.4577,34000.0
2007-06-14 14:30:00,5.96,5.97,5.96,5.96,55200.0,5.4577,5.4668,5.4577,5.4577,55200.0
2007-06-14 15:00:00,5.96,5.98,5.95,5.95,75600.0,5.4577,5.476,5.4485,5.4485,75600.0
2007-06-14 15:30:00,5.96,5.96,5.93,5.95,82000.0,5.4577,5.4577,5.4302,5.4485,82000.0
2007-06-15 09:30:00,6.03,6.04,5.89,5.92,992400.0,5.5218,5.5309,5.3936,5.4211,992400.0
2007-06-15 10:00:00,5.91,5.96,5.88,5.96,182000.0,5.4119,5.4577,5.3844,5.4577,182000.0
2007-06-15 10:30:00,5.96,5.99,5.96,5.99,73600.0,5.4577,5.4852,5.4577,5.4852,73600.0
2007-06-15 11:00:00,5.99,5.99,5.95,5.95,59200.0,5.4852,5.4852,5.4485,5.4485,59200.0
2007-06-15 11:30:00,5.95,5.96,5.93,5.95,75200.0,5.4485,5.4577,5.4302,5.4485,75200.0
2007-06-15 12:00:00,5.94,5.95,5.91,5.92,58000.0,5.4394,5.4485,5.4119,5.4211,58000.0
2007-06-15 12:30:00,5.91,5.95,5.91,5.95,63200.0,5.4119,5.4485,5.4119,5.4485,63200.0
2007-06-15 13:00:00,5.95,5.97,5.92,5.97,88000.0,5.4485,5.4668,5.4211,5.4668,88000.0
2007-06-15 13:30:00,5.97,5.98,5.97,5.97,148800.0,5.4668,5.476,5.4668,5.4668,148800.0
2007-06-15 14:00:00,5.97,5.98,5.97,5.97,118000.0,5.4668,5.476,5.4668,5.4668,118000.0
2007-06-15 14:30:00,5.97,6.0,5.97,6.0,127200.0,5.4668,5.4943,5.4668,5.4943,127200.0
2007-06-15 15:00:00,6.0,6.0,5.95,5.95,115600.0,5.4943,5.4943,5.4485,5.4485,115600.0
2007-06-15 15:30:00,5.95,5.98,5.92,5.93,184800.0,5.4485,5.476,5.4211,5.4302,184800.0
2007-06-18 09:30:00,5.94,5.95,5.92,5.94,76000.0,5.4394,5.4485,5.4211,5.4394,76000.0
2007-06-18 10:00:00,5.93,5.96,5.93,5.94,150800.0,5.4302,5.4577,5.4302,5.4394,150800.0
2007-06-18 10:30:00,5.94,5.96,5.94,5.95,120800.0,5.4394,5.4577,5.4394,5.4485,120800.0
2007-06-18 11:00:00,5.95,6.0,5.95,6.0,56000.0,5.4485,5.4943,5.4485,5.4943,56000.0
2007-06-18 11:30:00,5.99,5.99,5.98,5.98,54000.0,5.4852,5.4852,5.476,5.476,54000.0
2007-06-18 12:00:00,5.98,6.01,5.98,6.0,91600.0,5.476,5.5035,5.476,5.4943,91600.0
2007-06-18 12:30:00,6.0,6.04,6.0,6.03,120800.0,5.4943,5.5309,5.4943,5.5218,120800.0
2007-06-18 13:00:00,6.03,6.03,6.01,6.03,52000.0,5.5218,5.5218,5.5035,5.5218,52000.0
2007-06-18 13:30:00,6.02,6.03,6.0,6.01,88800.0,5.5126,5.5218,5.4943,5.5035,88800.0
2007-06-18 14:00:00,6.01,6.02,6.0,6.02,66400.0,5.5035,5.5126,5.4943,5.5126,66400.0
2007-06-18 14:30:00,6.02,6.03,6.01,6.02,93200.0,5.5126,5.5218,5.5035,5.5126,93200.0
2007-06-18 15:00:00,6.02,6.03,6.02,6.03,134800.0,5.5126,5.5218,5.5126,5.5218,134800.0
2007-06-18 15:30:00,6.03,6.03,6.01,6.02,179600.0,5.5218,5.5218,5.5035,5.5126,179600.0
2007-06-19 09:30:00,5.99,6.03,5.97,5.98,83200.0,5.4852,5.5218,5.4668,5.476,83200.0
2007-06-19 10:00:00,5.99,6.0,5.97,5.99,65600.0,5.4852,5.4943,5.4668,5.4852,65600.0
2007-06-19 10:30:00,5.99,6.0,5.99,6.0,29200.0,5.4852,5.4943,5.4852,5.4943,29200.0
2007-06-19 11:00:00,5.99,6.0,5.99,5.99,19200.0,5.4852,5.4943,5.4852,5.4852,19200.0
2007-06-19 11:30:00,5.99,6.0,5.98,6.0,42800.0,5.4852,5.4943,5.476,5.4943,42800.0
2007-06-19 12:00:00,6.0,6.03,5.99,5.99,226400.0,5.4943,5.5218,5.4852,5.4852,226400.0
2007-06-19 12:30:00,5.99,6.03,5.99,6.03,59200.0,5.4852,5.5218,5.4852,5.5218,59200.0
2007-06-19 13:00:00,6.03,6.06,6.03,6.05,70800.0,5.5218,5.5493,5.5218,5.5401,70800.0
2007-06-19 13:30:00,6.06,6.08,6.05,6.06,54000.0,5.5493,5.5676,5.5401,5.5493,54000.0
2007-06-19 14:00:00,6.07,6.11,6.05,6.08,180400.0,5.5584,5.595,5.5401,5.5676,180400.0
2007-06-19 14:30:00,6.08,6.1,6.07,6.08,115200.0,5.5676,5.5859,5.5584,5.5676,115200.0
2007-06-19 15:00:00,6.08,6.08,6.05,6.06,113200.0,5.5676,5.5676,5.5401,5.5493,113200.0
2007-06-19 15:30:00,6.06,6.1,6.04,6.06,217600.0,5.5493,5.5859,5.5309,5.5493,217600.0
2007-06-20 09:30:00,6.07,6.07,5.97,6.0,145200.0,5.5584,5.5584,5.4668,5.4943,145200.0
2007-06-20 10:00:00,6.0,6.05,5.98,6.05,66800.0,5.4943,5.5401,5.476,5.5401,66800.0
2007-06-20 10:30:00,6.05,6.08,6.05,6.07,86000.0,5.5401,5.5676,5.5401,5.5584,86000.0
2007-06-20 11:00:00,6.07,6.08,6.05,6.06,56400.0,5.5584,5.5676,5.5401,5.5493,56400.0
2007-06-20 11:30:00,6.06,6.06,6.02,6.02,88800.0,5.5493,5.5493,5.5126,5.5126,88800.0
2007-06-20 12:00:00,6.03,6.05,6.02,6.04,55600.0,5.5218,5.5401,5.5126,5.5309,55600.0
2007-06-20 12:30:00,6.04,6.04,6.03,6.04,51200.0,5.5309,5.5309,5.5218,5.5309,51200.0
2007-06-20 13:00:00,6.04,6.07,6.03,6.07,173200.0,5.5309,5.5584,5.5218,5.5584,173200.0
2007-06-20 13:30:00,6.07,6.09,6.06,6.09,202000.0,5.5584,5.5767,5.5493,5.5767,202000.0
2007-06-20 14:00:00,6.09,6.1,6.04,6.05,70400.0,5.5767,5.5859,5.5309,5.5401,70400.0
2007-06-20 14:30:00,6.05,6.08,6.03,6.04,156000.0,5.5401,5.5676,5.5218,5.5309,156000.0
2007-06-20 15:00:00,6.04,6.08,6.04,6.06,185600.0,5.5309,5.5676,5.5309,5.5493,185600.0
2007-06-20 15:30:00,6.06,6.06,5.99,6.03,330000.0,5.5493,5.5493,5.4852,5.5218,330000.0
2007-06-21 09:30:00,6.0,6.09,6.0,6.03,170400.0,5.4943,5.5767,5.4943,5.5218,170400.0
2007-06-21 10:00:00,6.04,6.11,6.03,6.11,74000.0,5.5309,5.595,5.5218,5.595,74000.0
2007-06-21 10:30:00,6.11,6.14,6.1,6.13,214000.0,5.595,5.6225,5.5859,5.6134,214000.0
2007-06-21 11:00:00,6.13,6.13,6.09,6.09,44000.0,5.6134,5.6134,5.5767,5.5767,44000.0
2007-06-21 11:30:00,6.09,6.09,6.02,6.05,63200.0,5.5767,5.5767,5.5126,5.5401,63200.0
2007-06-21 12:00:00,6.05,6.06,6.0,6.02,100800.0,5.5401,5.5493,5.4943,5.5126,100800.0
2007-06-21 12:30:00,6.01,6.03,6.0,6.0,52800.0,5.5035,5.5218,5.4943,5.4943,52800.0
2007-06-21 13:00:00,6.0,6.04,6.0,6.04,113200.0,5.4943,5.5309,5.4943,5.5309,113200.0
2007-06-21 13:30:00,6.04,6.08,6.03,6.08,47600.0,5.5309,5.5676,5.5218,5.5676,47600.0
2007-06-21 14:00:00,6.08,6.09,6.04,6.04,42800.0,5.5676,5.5767,5.5309,5.5309,42800.0
2007-06-21 14:30:00,6.04,6.04,6.0,6.01,168800.0,5.5309,5.5309,5.4943,5.5035,168800.0
2007-06-21 15:00:00,6.0,6.03,6.0,6.02,404000.0,5.4943,5.5218,5.4943,5.5126,404000.0
2007-06-21 15:30:00,6.02,6.04,6.0,6.0,217600.0,5.5126,5.5309,5.4943,5.4943,217600.0
2007-06-22 09:30:00,5.99,6.04,5.94,5.98,44800.0,5.4852,5.5309,5.4394,5.476,44800.0
2007-06-22 10:00:00,5.98,5.99,5.94,5.98,47200.0,5.476,5.4852,5.4394,5.476,47200.0
2007-06-22 10:30:00,5.97,6.05,5.96,6.05,73200.0,5.4668,5.5401,5.4577,5.5401,73200.0
2007-06-22 11:00:00,6.05,6.05,6.02,6.03,31600.0,5.5401,5.5401,5.5126,5.5218,31600.0
2007-06-22 11:30:00,6.04,6.05,6.0,6.02,132400.0,5.5309,5.5401,5.4943,5.5126,132400.0
2007-06-22 12:00:00,6.02,6.02,5.94,5.95,76400.0,5.5126,5.5126,5.4394,5.4485,76400.0
2007-06-22 12:30:00,5.95,6.01,5.95,5.99,142400.0,5.4485,5.5035,5.4485,5.4852,142400.0
2007-06-22 13:00:00,5.99,6.03,5.99,6.03,84000.0,5.4852,5.5218,5.4852,5.5218,84000.0
2007-06-22 13:30:00,6.04,6.06,6.0,6.03,74000.0,5.5309,5.5493,5.4943,5.5218,74000.0
2007-06-22 14:00:00,6.03,6.04,6.02,6.04,50000.0,5.5218,5.5309,5.5126,5.5309,50000.0
2007-06-22 14:30:00,6.04,6.07,6.04,6.05,73200.0,5.5309,5.5584,5.5309,5.5401,73200.0
2007-06-22 15:00:00,6.06,6.06,6.01,6.01,63200.0,5.5493,5.5493,5.5035,5.5035,63200.0
2007-06-22 15:30:00,6.01,6.03,6.0,6.03,606000.0,5.5035,5.5218,5.4943,5.5218,606000.0
2007-06-25 09:30:00,6.01,6.03,5.97,6.0,98000.0,5.5035,5.5218,5.4668,5.4943,98000.0
2007-06-25 10:00:00,6.01,6.07,6.0,6.05,94400.0,5.5035,5.5584,5.4943,5.5401,94400.0
2007-06-25 10:30:00,6.06,6.11,6.06,6.11,73200.0,5.5493,5.595,5.5493,5.595,73200.0
2007-06-25 11:00:00,6.11,6.15,6.11,6.14,95200.0,5.595,5.6317,5.595,5.6225,95200.0
2007-06-25 11:30:00,6.13,6.14,6.06,6.08,70000.0,5.6134,5.6225,5.5493,5.5676,70000.0
2007-06-25 12:00:00,6.07,6.12,6.07,6.11,41200.0,5.5584,5.6042,5.5584,5.595,41200.0
2007-06-25 12:30:00,6.11,6.11,6.08,6.08,28400.0,5.595,5.595,5.5676,5.5676,28400.0
2007-06-25 13:00:00,6.08,6.12,6.07,6.1,73600.0,5.5676,5.6042,5.5584,5.5859,73600.0
2007-06-25 13:30:00,6.1,6.13,6.1,6.1,102800.0,5.5859,5.6134,5.5859,5.5859,102800.0
2007-06-25 14:00:00,6.1,6.12,6.06,6.07,115600.0,5.5859,5.6042,5.5493,5.5584,115600.0
2007-06-25 14:30:00,6.07,6.07,6.04,6.06,178800.0,5.5584,5.5584,5.5309,5.5493,178800.0
2007-06-25 15:00:00,6.06,6.09,6.04,6.08,139200.0,5.5493,5.5767,5.5309,5.5676,139200.0
2007-06-25 15:30:00,6.08,6.11,6.07,6.1,254000.0,5.5676,5.595,5.5584,5.5859,254000.0
2007-06-26 09:30:00,6.11,6.12,6.1,6.1,130000.0,5.595,5.6042,5.5859,5.5859,130000.0
2007-06-26 10:00:00,6.1,6.12,6.02,6.03,138000.0,5.5859,5.6042,5.5126,5.5218,138000.0
2007-06-26 10:30:00,6.04,6.06,6.03,6.03,206800.0,5.5309,5.5493,5.5218,5.5218,206800.0
2007-06-26 11:00:00,6.03,6.08,6.01,6.07,75200.0,5.5218,5.5676,5.5035,5.5584,75200.0
2007-06-26 11:30:00,6.07,6.11,6.06,6.1,83600.0,5.5584,5.595,5.5493,5.5859,83600.0
2007-06-26 12:00:00,6.1,6.1,6.08,6.1,41600.0,5.5859,5.5859,5.5676,5.5859,41600.0
2007-06-26 12:30:00,6.1,6.1,6.07,6.08,40000.0,5.5859,5.5859,5.5584,5.5676,40000.0
2007-06-26 13:00:00,6.08,6.1,6.08,6.08,51600.0,5.5676,5.5859,5.5676,5.5676,51600.0
2007-06-26 13:30:00,6.08,6.11,6.07,6.1,54400.0,5.5676,5.595,5.5584,5.5859,54400.0
2007-06-26 14:00:00,6.1,6.11,6.07,6.08,98800.0,5.5859,5.595,5.5584,5.5676,98800.0
2007-06-26 14:30:00,6.08,6.1,6.05,6.08,94000.0,5.5676,5.5859,5.5401,5.5676,94000.0
2007-06-26 15:00:00,6.08,6.12,6.07,6.11,264800.0,5.5676,5.6042,5.5584,5.595,264800.0
2007-06-26 15:30:00,6.12,6.14,6.11,6.13,290000.0,5.6042,5.6225,5.595,5.6134,290000.0
2007-06-27 09:30:00,6.07,6.14,6.04,6.07,74400.0,5.5584,5.6225,5.5309,5.5584,74400.0
2007-06-27 10:00:00,6.07,6.13,6.07,6.13,149600.0,5.5584,5.6134,5.5584,5.6134,149600.0
2007-06-27 10:30:00,6.12,6.14,6.1,6.1,107600.0,5.6042,5.6225,5.5859,5.5859,107600.0
2007-06-27 11:00:00,6.1,6.14,6.1,6.12,128800.0,5.5859,5.6225,5.5859,5.6042,128800.0
2007-06-27 11:30:00,6.12,6.13,6.12,6.12,22000.0,5.6042,5.6134,5.6042,5.6042,22000.0
2007-06-27 12:00:00,6.13,6.15,6.12,6.14,112400.0,5.6134,5.6317,5.6042,5.6225,112400.0
2007-06-27 12:30:00,6.14,6.15,6.12,6.15,146400.0,5.6225,5.6317,5.6042,5.6317,146400.0
2007-06-27 13:00:00,6.15,6.15,6.13,6.14,30400.0,5.6317,5.6317,5.6134,5.6225,30400.0
2007-06-27 13:30:00,6.13,6.15,6.13,6.15,48800.0,5.6134,5.6317,5.6134,5.6317,48800.0
2007-06-27 14:00:00,6.15,6.17,6.15,6.17,66800.0,5.6317,5.65,5.6317,5.65,66800.0
2007-06-27 14:30:00,6.17,6.18,6.17,6.18,51200.0,5.65,5.6591,5.65,5.6591,51200.0
2007-06-27 15:00:00,6.18,6.22,6.18,6.21,194800.0,5.6591,5.6958,5.6591,5.6866,194800.0
2007-06-27 15:30:00,6.21,6.27,6.21,6.27,233200.0,5.6866,5.7416,5.6866,5.7416,233200.0
2007-06-28 09:30:00,6.25,6.26,6.21,6.24,99600.0,5.7232,5.7324,5.6866,5.7141,99600.0
2007-06-28 10:00:00,6.24,6.25,6.23,6.24,92000.0,5.7141,5.7232,5.7049,5.7141,92000.0
2007-06-28 10:30:00,6.24,6.25,6.24,6.25,74400.0,5.7141,5.7232,5.7141,5.7232,74400.0
2007-06-28 11:00:00,6.25,6.27,6.24,6.27,116800.0,5.7232,5.7416,5.7141,5.7416,116800.0
2007-06-28 11:30:00,6.27,6.27,6.26,6.27,85200.0,5.7416,5.7416,5.7324,5.7416,85200.0
2007-06-28 12:00:00,6.27,6.28,6.26,6.27,94400.0,5.7416,5.7507,5.7324,5.7416,94400.0
2007-06-28 12:30:00,6.27,6.3,6.26,6.26,150400.0,5.7416,5.769,5.7324,5.7324,150400.0
2007-06-28 13:00:00,6.26,6.27,6.25,6.25,74400.0,5.7324,5.7416,5.7232,5.7232,74400.0
2007-06-28 13:30:00,6.25,6.26,6.25,6.25,99600.0,5.7232,5.7324,5.7232,5.7232,99600.0
2007-06-28 14:00:00,6.25,6.32,6.24,6.3,192800.0,5.7232,5.7873,5.7141,5.769,192800.0
2007-06-28 14:30:00,6.29,6.29,6.23,6.25,170400.0,5.7599,5.7599,5.7049,5.7232,170400.0
2007-06-28 15:00:00,6.24,6.25,6.23,6.23,98000.0,5.7141,5.7232,5.7049,5.7049,98000.0
2007-06-28 15:30:00,6.23,6.23,6.18,6.19,180000.0,5.7049,5.7049,5.6591,5.6683,180000.0
2007-06-29 09:30:00,6.2,6.26,6.17,6.24,61200.0,5.6775,5.7324,5.65,5.7141,61200.0
2007-06-29 10:00:00,6.26,6.28,6.22,6.25,75200.0,5.7324,5.7507,5.6958,5.7232,75200.0
2007-06-29 10:30:00,6.25,6.29,6.25,6.28,96000.0,5.7232,5.7599,5.7232,5.7507,96000.0
2007-06-29 11:00:00,6.28,6.31,6.27,6.29,65600.0,5.7507,5.7782,5.7416,5.7599,65600.0
2007-06-29 11:30:00,6.29,6.31,6.29,6.3,93200.0,5.7599,5.7782,5.7599,5.769,93200.0
2007-06-29 12:00:00,6.3,6.31,6.29,6.3,74000.0,5.769,5.7782,5.7599,5.769,74000.0
2007-06-29 12:30:00,6.3,6.31,6.29,6.29,84400.0,5.769,5.7782,5.7599,5.7599,84400.0
2007-06-29 13:00:00,6.29,6.31,6.27,6.29,52400.0,5.7599,5.7782,5.7416,5.7599,52400.0
2007-06-29 13:30:00,6.3,6.32,6.29,6.3,49200.0,5.769,5.7873,5.7599,5.769,49200.0
2007-06-29 14:00:00,6.3,6.3,6.25,6.27,98800.0,5.769,5.769,5.7232,5.7416,98800.0
2007-06-29 14:30:00,6.27,6.27,6.24,6.24,39200.0,5.7416,5.7416,5.7141,5.7141,39200.0
2007-06-29 15:00:00,6.25,6.25,6.17,6.18,154000.0,5.7232,5.7232,5.65,5.6591,154000.0
2007-06-29 15:30:00,6.17,6.21,6.17,6.17,202000.0,5.65,5.6866,5.65,5.65,202000.0
2007-07-02 09:30:00,6.21,6.22,6.14,6.14,104000.0,5.6866,5.6958,5.6225,5.6225,104000.0
2007-07-02 10:00:00,6.14,6.15,6.13,6.15,76400.0,5.6225,5.6317,5.6134,5.6317,76400.0
2007-07-02 10:30:00,6.15,6.18,6.15,6.17,92800.0,5.6317,5.6591,5.6317,5.65,92800.0
2007-07-02 11:00:00,6.17,6.19,6.17,6.19,41600.0,5.65,5.6683,5.65,5.6683,41600.0
2007-07-02 11:30:00,6.19,6.24,6.18,6.19,80800.0,5.6683,5.7141,5.6591,5.6683,80800.0
2007-07-02 12:00:00,6.19,6.24,6.19,6.22,47200.0,5.6683,5.7141,5.6683,5.6958,47200.0
2007-07-02 12:30:00,6.21,6.21,6.18,6.19,40000.0,5.6866,5.6866,5.6591,5.6683,40000.0
2007-07-02 13:00:00,6.19,6.23,6.19,6.23,65600.0,5.6683,5.7049,5.6683,5.7049,65600.0
2007-07-02 13:30:00,6.23,6.28,6.23,6.28,68400.0,5.7049,5.7507,5.7049,5.7507,68400.0
2007-07-02 14:00:00,6.28,6.28,6.25,6.27,65600.0,5.7507,5.7507,5.7232,5.7416,65600.0
2007-07-02 14:30:00,6.26,6.29,6.26,6.29,67200.0,5.7324,5.7599,5.7324,5.7599,67200.0
2007-07-02 15:00:00,6.29,6.29,6.24,6.25,65200.0,5.7599,5.7599,5.7141,5.7232,65200.0
2007-07-02 15:30:00,6.25,6.28,6.23,6.27,226800.0,5.7232,5.7507,5.7049,5.7416,226800.0
2007-07-03 09:30:00,6.27,6.28,6.24,6.25,40000.0,5.7416,5.7507,5.7141,5.7232,40000.0
2007-07-03 10:00:00,6.25,6.25,6.22,6.25,63200.0,5.7232,5.7232,5.6958,5.7232,63200.0
2007-07-03 10:30:00,6.25,6.28,6.25,6.27,44400.0,5.7232,5.7507,5.7232,5.7416,44400.0
2007-07-03 11:00:00,6.27,6.27,6.25,6.26,32800.0,5.7416,5.7416,5.7232,5.7324,32800.0
2007-07-03 11:30:00,6.25,6.26,6.25,6.26,57200.0,5.7232,5.7324,5.7232,5.7324,57200.0
2007-07-03 12:00:00,6.25,6.27,6.25,6.26,48400.0,5.7232,5.7416,5.7232,5.7324,48400.0
2007-07-03 12:30:00,6.27,6.28,6.26,6.26,76800.0,5.7416,5.7507,5.7324,5.7324,76800.0
2007-07-05 09:30:00,6.26,6.32,6.25,6.27,37600.0,5.7324,5.7873,5.7232,5.7416,37600.0
2007-07-05 10:00:00,6.27,6.27,6.25,6.26,22400.0,5.7416,5.7416,5.7232,5.7324,22400.0
2007-07-05 10:30:00,6.26,6.27,6.24,6.25,42800.0,5.7324,5.7416,5.7141,5.7232,42800.0
2007-07-05 11:00:00,6.25,6.27,6.21,6.27,70000.0,5.7232,5.7416,5.6866,5.7416,70000.0
2007-07-05 11:30:00,6.26,6.26,6.25,6.26,49600.0,5.7324,5.7324,5.7232,5.7324,49600.0
2007-07-05 12:00:00,6.26,6.29,6.25,6.25,75200.0,5.7324,5.7599,5.7232,5.7232,75200.0
2007-07-05 12:30:00,6.25,6.26,6.24,6.24,43200.0,5.7232,5.7324,5.7141,5.7141,43200.0
2007-07-05 13:00:00,6.24,6.26,6.24,6.26,32000.0,5.7141,5.7324,5.7141,5.7324,32000.0
2007-07-05 13:30:00,6.25,6.26,6.21,6.22,57600.0,5.7232,5.7324,5.6866,5.6958,57600.0
2007-07-05 14:00:00,6.21,6.24,6.21,6.23,90000.0,5.6866,5.7141,5.6866,5.7049,90000.0
2007-07-05 14:30:00,6.23,6.24,6.21,6.23,64000.0,5.7049,5.7141,5.6866,5.7049,64000.0
2007-07-05 15:00:00,6.23,6.23,6.19,6.2,141200.0,5.7049,5.7049,5.6683,5.6775,141200.0
2007-07-05 15:30:00,6.2,6.21,6.2,6.2,208800.0,5.6775,5.6866,5.6775,5.6775,208800.0
2007-07-06 09:30:00,6.2,6.21,6.11,6.12,96400.0,5.6775,5.6866,5.595,5.6042,96400.0
2007-07-06 10:00:00,6.12,6.14,6.12,6.14,72400.0,5.6042,5.6225,5.6042,5.6225,72400.0
2007-07-06 10:30:00,6.14,6.15,6.11,6.11,50400.0,5.6225,5.6317,5.595,5.595,50400.0
2007-07-06 11:00:00,6.11,6.13,6.11,6.11,66800.0,5.595,5.6134,5.595,5.595,66800.0
2007-07-06 11:30:00,6.11,6.14,6.11,6.11,172400.0,5.595,5.6225,5.595,5.595,172400.0
2007-07-06 12:00:00,6.12,6.12,6.06,6.06,150000.0,5.6042,5.6042,5.5493,5.5493,150000.0
2007-07-06 12:30:00,6.07,6.14,6.07,6.13,82800.0,5.5584,5.6225,5.5584,5.6134,82800.0
2007-07-06 13:00:00,6.13,6.15,6.12,6.15,50000.0,5.6134,5.6317,5.6042,5.6317,50000.0
2007-07-06 13:30:00,6.15,6.16,6.14,6.15,79600.0,5.6317,5.6408,5.6225,5.6317,79600.0
2007-07-06 14:00:00,6.16,6.18,6.15,6.16,61200.0,5.6408,5.6591,5.6317,5.6408,61200.0
2007-07-06 14:30:00,6.16,6.18,6.12,6.13,60800.0,5.6408,5.6591,5.6042,5.6134,60800.0
2007-07-06 15:00:00,6.13,6.18,6.13,6.17,41200.0,5.6134,5.6591,5.6134,5.65,41200.0
2007-07-06 15:30:00,6.17,6.17,6.11,6.13,150400.0,5.65,5.65,5.595,5.6134,150400.0
2007-07-09 09:30:00,6.28,6.28,6.16,6.17,210400.0,5.7507,5.7507,5.6408,5.65,210400.0
2007-07-09 10:00:00,6.18,6.28,6.17,6.22,128400.0,5.6591,5.7507,5.65,5.6958,128400.0
2007-07-09 10:30:00,6.22,6.22,6.21,6.21,78400.0,5.6958,5.6958,5.6866,5.6866,78400.0
2007-07-09 11:00:00,6.21,6.23,6.2,6.22,82000.0,5.6866,5.7049,5.6775,5.6958,82000.0
2007-07-09 11:30:00,6.22,6.23,6.21,6.22,44000.0,5.6958,5.7049,5.6866,5.6958,44000.0
2007-07-09 12:00:00,6.22,6.23,6.21,6.23,60400.0,5.6958,5.7049,5.6866,5.7049,60400.0
2007-07-09 12:30:00,6.23,6.24,6.21,6.23,78400.0,5.7049,5.7141,5.6866,5.7049,78400.0
2007-07-09 13:00:00,6.23,6.24,6.23,6.24,48000.0,5.7049,5.7141,5.7049,5.7141,48000.0
2007-07-09 13:30:00,6.23,6.24,6.21,6.24,65600.0,5.7049,5.7141,5.6866,5.7141,65600.0
2007-07-09 14:00:00,6.24,6.25,6.23,6.24,116800.0,5.7141,5.7232,5.7049,5.7141,116800.0
2007-07-09 14:30:00,6.24,6.25,6.23,6.24,86000.0,5.7141,5.7232,5.7049,5.7141,86000.0
2007-07-09 15:00:00,6.25,6.25,6.23,6.24,149600.0,5.7232,5.7232,5.7049,5.7141,149600.0
2007-07-09 15:30:00,6.24,6.26,6.23,6.25,281200.0,5.7141,5.7324,5.7049,5.7232,281200.0
2007-07-10 09:30:00,6.25,6.25,6.18,6.23,60000.0,5.7232,5.7232,5.6591,5.7049,60000.0
2007-07-10 10:00:00,6.23,6.3,6.23,6.26,182400.0,5.7049,5.769,5.7049,5.7324,182400.0
2007-07-10 10:30:00,6.26,6.27,6.24,6.24,112400.0,5.7324,5.7416,5.7141,5.7141,112400.0
2007-07-10 11:00:00,6.24,6.26,6.23,6.24,96400.0,5.7141,5.7324,5.7049,5.7141,96400.0
2007-07-10 11:30:00,6.22,6.26,6.22,6.25,181200.0,5.6958,5.7324,5.6958,5.7232,181200.0
2007-07-10 12:00:00,6.25,6.26,6.21,6.21,96800.0,5.7232,5.7324,5.6866,5.6866,96800.0
2007-07-10 12:30:00,6.21,6.22,6.18,6.2,36400.0,5.6866,5.6958,5.6591,5.6775,36400.0
2007-07-10 13:00:00,6.2,6.21,6.14,6.17,137200.0,5.6775,5.6866,5.6225,5.65,137200.0
2007-07-10 13:30:00,6.17,6.21,6.13,6.15,97200.0,5.65,5.6866,5.6134,5.6317,97200.0
2007-07-10 14:00:00,6.15,6.16,6.12,6.13,106400.0,5.6317,5.6408,5.6042,5.6134,106400.0
2007-07-10 14:30:00,6.14,6.15,6.11,6.11,105600.0,5.6225,5.6317,5.595,5.595,105600.0
2007-07-10 15:00:00,6.12,6.13,6.1,6.13,175200.0,5.6042,5.6134,5.5859,5.6134,175200.0
2007-07-10 15:30:00,6.13,6.15,6.08,6.08,298000.0,5.6134,5.6317,5.5676,5.5676,298000.0
2007-07-11 09:30:00,6.09,6.21,6.08,6.14,61600.0,5.5767,5.6866,5.5676,5.6225,61600.0
2007-07-11 10:00:00,6.15,6.17,6.13,6.17,80400.0,5.6317,5.65,5.6134,5.65,80400.0
2007-07-11 10:30:00,6.17,6.17,6.11,6.15,68400.0,5.65,5.65,5.595,5.6317,68400.0
2007-07-11 11:00:00,6.16,6.2,6.15,6.17,204000.0,5.6408,5.6775,5.6317,5.65,204000.0
2007-07-11 11:30:00,6.17,6.21,6.16,6.21,52800.0,5.65,5.6866,5.6408,5.6866,52800.0
2007-07-11 12:00:00,6.21,6.26,6.21,6.25,455600.0,5.6866,5.7324,5.6866,5.7232,455600.0
2007-07-11 12:30:00,6.25,6.28,6.24,6.28,129600.0,5.7232,5.7507,5.7141,5.7507,129600.0
2007-07-11 13:00:00,6.28,6.29,6.24,6.26,184000.0,5.7507,5.7599,5.7141,5.7324,184000.0
2007-07-11 13:30:00,6.26,6.3,6.25,6.26,268000.0,5.7324,5.769,5.7232,5.7324,268000.0
2007-07-11 14:00:00,6.26,6.26,6.22,6.24,157200.0,5.7324,5.7324,5.6958,5.7141,157200.0
2007-07-11 14:30:00,6.24,6.24,6.22,6.24,196800.0,5.7141,5.7141,5.6958,5.7141,196800.0
2007-07-11 15:00:00,6.24,6.28,6.24,6.27,126400.0,5.7141,5.7507,5.7141,5.7416,126400.0
2007-07-11 15:30:00,6.27,6.27,6.22,6.24,260800.0,5.7416,5.7416,5.6958,5.7141,260800.0
2007-07-12 09:30:00,6.29,6.45,6.24,6.43,258400.0,5.7599,5.9064,5.7141,5.8881,258400.0
2007-07-12 10:00:00,6.44,6.44,6.4,6.4,138400.0,5.8972,5.8972,5.8606,5.8606,138400.0
2007-07-12 10:30:00,6.41,6.43,6.4,6.42,67600.0,5.8698,5.8881,5.8606,5.8789,67600.0
2007-07-12 11:00:00,6.42,6.44,6.41,6.43,77600.0,5.8789,5.8972,5.8698,5.8881,77600.0
2007-07-12 11:30:00,6.44,6.45,6.43,6.45,90400.0,5.8972,5.9064,5.8881,5.9064,90400.0
2007-07-12 12:00:00,6.45,6.46,6.44,6.44,75600.0,5.9064,5.9155,5.8972,5.8972,75600.0
2007-07-12 12:30:00,6.44,6.45,6.43,6.43,66400.0,5.8972,5.9064,5.8881,5.8881,66400.0
2007-07-12 13:00:00,6.44,6.45,6.41,6.42,30400.0,5.8972,5.9064,5.8698,5.8789,30400.0
2007-07-12 13:30:00,6.42,6.43,6.4,6.4,65200.0,5.8789,5.8881,5.8606,5.8606,65200.0
2007-07-12 14:00:00,6.4,6.4,6.38,6.39,132400.0,5.8606,5.8606,5.8423,5.8514,132400.0
2007-07-12 14:30:00,6.39,6.4,6.39,6.39,69600.0,5.8514,5.8606,5.8514,5.8514,69600.0
2007-07-12 15:00:00,6.39,6.39,6.37,6.38,138400.0,5.8514,5.8514,5.8331,5.8423,138400.0
2007-07-12 15:30:00,6.38,6.39,6.36,6.38,322800.0,5.8423,5.8514,5.824,5.8423,322800.0
2007-07-13 09:30:00,6.35,6.35,6.29,6.31,40800.0,5.8148,5.8148,5.7599,5.7782,40800.0
2007-07-13 10:00:00,6.32,6.34,6.28,6.29,89600.0,5.7873,5.8057,5.7507,5.7599,89600.0
2007-07-13 10:30:00,6.29,6.3,6.27,6.28,118000.0,5.7599,5.769,5.7416,5.7507,118000.0
2007-07-13 11:00:00,6.28,6.29,6.25,6.26,95200.0,5.7507,5.7599,5.7232,5.7324,95200.0
2007-07-13 11:30:00,6.26,6.27,6.25,6.26,106400.0,5.7324,5.7416,5.7232,5.7324,106400.0
2007-07-13 12:00:00,6.26,6.27,6.26,6.27,181200.0,5.7324,5.7416,5.7324,5.7416,181200.0
2007-07-13 12:30:00,6.27,6.31,6.27,6.31,43600.0,5.7416,5.7782,5.7416,5.7782,43600.0
2007-07-13 13:00:00,6.31,6.33,6.31,6.33,24000.0,5.7782,5.7965,5.7782,5.7965,24000.0
2007-07-13 13:30:00,6.33,6.34,6.32,6.33,36000.0,5.7965,5.8057,5.7873,5.7965,36000.0
2007-07-13 14:00:00,6.33,6.36,6.33,6.34,51200.0,5.7965,5.824,5.7965,5.8057,51200.0
2007-07-13 14:30:00,6.35,6.39,6.34,6.39,116800.0,5.8148,5.8514,5.8057,5.8514,116800.0
2007-07-13 15:00:00,6.38,6.4,6.38,6.39,151600.0,5.8423,5.8606,5.8423,5.8514,151600.0
2007-07-13 15:30:00,6.39,6.41,6.37,6.37,148000.0,5.8514,5.8698,5.8331,5.8331,148000.0
2007-07-16 09:30:00,6.36,6.39,6.35,6.36,24800.0,5.824,5.8514,5.8148,5.824,24800.0
2007-07-16 10:00:00,6.35,6.41,6.35,6.39,72800.0,5.8148,5.8698,5.8148,5.8514,72800.0
2007-07-16 10:30:00,6.39,6.41,6.39,6.4,24400.0,5.8514,5.8698,5.8514,5.8606,24400.0
2007-07-16 11:00:00,6.39,6.4,6.38,6.38,31200.0,5.8514,5.8606,5.8423,5.8423,31200.0
2007-07-16 11:30:00,6.38,6.4,6.38,6.39,63200.0,5.8423,5.8606,5.8423,5.8514,63200.0
2007-07-16 12:00:00,6.39,6.39,6.37,6.37,39600.0,5.8514,5.8514,5.8331,5.8331,39600.0
2007-07-16 12:30:00,6.37,6.39,6.37,6.39,19200.0,5.8331,5.8514,5.8331,5.8514,19200.0
2007-07-16 13:00:00,6.39,6.39,6.38,6.39,58800.0,5.8514,5.8514,5.8423,5.8514,58800.0
2007-07-16 13:30:00,6.38,6.38,6.35,6.36,91600.0,5.8423,5.8423,5.8148,5.824,91600.0
2007-07-16 14:00:00,6.36,6.38,6.36,6.38,48800.0,5.824,5.8423,5.824,5.8423,48800.0
2007-07-16 14:30:00,6.38,6.38,6.37,6.38,101200.0,5.8423,5.8423,5.8331,5.8423,101200.0
2007-07-16 15:00:00,6.38,6.39,6.37,6.37,72400.0,5.8423,5.8514,5.8331,5.8331,72400.0
2007-07-16 15:30:00,6.37,6.37,6.34,6.34,133600.0,5.8331,5.8331,5.8057,5.8057,133600.0
2007-07-17 09:30:00,6.79,7.06,6.77,6.99,1867200.0,6.2177,6.465,6.1994,6.4009,1867200.0
2007-07-17 10:00:00,6.99,7.1,6.99,7.0,1227600.0,6.4009,6.5016,6.4009,6.41,1227600.0
2007-07-17 10:30:00,7.0,7.08,6.99,7.04,1058800.0,6.41,6.4833,6.4009,6.4467,1058800.0
2007-07-17 11:00:00,7.04,7.11,7.03,7.06,700400.0,6.4467,6.5108,6.4375,6.465,700400.0
2007-07-17 11:30:00,7.07,7.18,7.06,7.18,732000.0,6.4741,6.5749,6.465,6.5749,732000.0
2007-07-17 12:00:00,7.18,7.35,7.18,7.34,1092000.0,6.5749,6.7305,6.5749,6.7214,1092000.0
2007-07-17 12:30:00,7.34,7.36,7.21,7.21,513600.0,6.7214,6.7397,6.6023,6.6023,513600.0
2007-07-17 13:00:00,7.21,7.23,7.13,7.16,545600.0,6.6023,6.6207,6.5291,6.5566,545600.0
2007-07-17 13:30:00,7.16,7.2,7.15,7.19,523600.0,6.5566,6.5932,6.5474,6.584,523600.0
2007-07-17 14:00:00,7.19,7.23,7.18,7.22,534800.0,6.584,6.6207,6.5749,6.6115,534800.0
2007-07-17 14:30:00,7.22,7.29,7.22,7.29,503600.0,6.6115,6.6756,6.6115,6.6756,503600.0
2007-07-17 15:00:00,7.29,7.34,7.27,7.33,775600.0,6.6756,6.7214,6.6573,6.7122,775600.0
2007-07-17 15:30:00,7.32,7.32,7.22,7.27,996800.0,6.7031,6.7031,6.6115,6.6573,996800.0
2007-07-18 09:30:00,7.26,7.28,7.2,7.25,501600.0,6.6481,6.6664,6.5932,6.639,501600.0
2007-07-18 10:00:00,7.25,7.31,7.25,7.31,307200.0,6.639,6.6939,6.639,6.6939,307200.0
2007-07-18 10:30:00,7.32,7.33,7.26,7.26,236000.0,6.7031,6.7122,6.6481,6.6481,236000.0
2007-07-18 11:00:00,7.26,7.27,7.24,7.25,150000.0,6.6481,6.6573,6.6298,6.639,150000.0
2007-07-18 11:30:00,7.26,7.28,7.25,7.27,201200.0,6.6481,6.6664,6.639,6.6573,201200.0
2007-07-18 12:00:00,7.27,7.27,7.25,7.26,234800.0,6.6573,6.6573,6.639,6.6481,234800.0
2007-07-18 12:30:00,7.26,7.26,7.25,7.26,139600.0,6.6481,6.6481,6.639,6.6481,139600.0
2007-07-18 13:00:00,7.26,7.26,7.25,7.25,186800.0,6.6481,6.6481,6.639,6.639,186800.0
2007-07-18 13:30:00,7.25,7.26,7.23,7.24,200400.0,6.639,6.6481,6.6207,6.6298,200400.0
2007-07-18 14:00:00,7.24,7.24,7.18,7.19,308800.0,6.6298,6.6298,6.5749,6.584,308800.0
2007-07-18 14:30:00,7.19,7.19,7.13,7.15,268000.0,6.584,6.584,6.5291,6.5474,268000.0
2007-07-18 15:00:00,7.15,7.16,7.1,7.12,220800.0,6.5474,6.5566,6.5016,6.5199,220800.0
2007-07-18 15:30:00,7.12,7.16,7.12,7.15,814000.0,6.5199,6.5566,6.5199,6.5474,814000.0
2007-07-19 09:30:00,7.18,7.24,7.15,7.18,251600.0,6.5749,6.6298,6.5474,6.5749,251600.0
2007-07-19 10:00:00,7.18,7.19,7.16,7.17,84800.0,6.5749,6.584,6.5566,6.5657,84800.0
2007-07-19 10:30:00,7.17,7.17,7.12,7.12,141200.0,6.5657,6.5657,6.5199,6.5199,141200.0
2007-07-19 11:00:00,7.13,7.14,7.05,7.09,306000.0,6.5291,6.5382,6.4558,6.4925,306000.0
2007-07-19 11:30:00,7.09,7.11,7.09,7.1,88000.0,6.4925,6.5108,6.4925,6.5016,88000.0
2007-07-19 12:00:00,7.1,7.15,7.09,7.15,146000.0,6.5016,6.5474,6.4925,6.5474,146000.0
2007-07-19 12:30:00,7.15,7.15,7.13,7.15,68400.0,6.5474,6.5474,6.5291,6.5474,68400.0
2007-07-19 13:00:00,7.15,7.15,7.13,7.14,139600.0,6.5474,6.5474,6.5291,6.5382,139600.0
2007-07-19 13:30:00,7.14,7.17,7.14,7.17,106800.0,6.5382,6.5657,6.5382,6.5657,106800.0
2007-07-19 14:00:00,7.17,7.18,7.15,7.17,128000.0,6.5657,6.5749,6.5474,6.5657,128000.0
2007-07-19 14:30:00,7.17,7.18,7.15,7.15,154400.0,6.5657,6.5749,6.5474,6.5474,154400.0
2007-07-19 15:00:00,7.15,7.17,7.15,7.15,162800.0,6.5474,6.5657,6.5474,6.5474,162800.0
2007-07-19 15:30:00,7.15,7.15,7.15,7.15,234400.0,6.5474,6.5474,6.5474,6.5474,234400.0
2007-07-20 09:30:00,7.13,7.14,7.12,7.13,356800.0,6.5291,6.5382,6.5199,6.5291,356800.0
2007-07-20 10:00:00,7.13,7.15,7.12,7.15,179600.0,6.5291,6.5474,6.5199,6.5474,179600.0
2007-07-20 10:30:00,7.16,7.18,7.14,7.17,171600.0,6.5566,6.5749,6.5382,6.5657,171600.0
2007-07-20 11:00:00,7.18,7.18,7.06,7.09,210800.0,6.5749,6.5749,6.465,6.4925,210800.0
2007-07-20 11:30:00,7.09,7.1,7.03,7.05,155200.0,6.4925,6.5016,6.4375,6.4558,155200.0
2007-07-20 12:00:00,7.05,7.08,7.03,7.08,95600.0,6.4558,6.4833,6.4375,6.4833,95600.0
2007-07-20 12:30:00,7.08,7.08,7.0,7.01,164800.0,6.4833,6.4833,6.41,6.4192,164800.0
2007-07-20 13:00:00,7.01,7.03,7.0,7.01,87200.0,6.4192,6.4375,6.41,6.4192,87200.0
2007-07-20 13:30:00,7.01,7.04,7.01,7.02,129600.0,6.4192,6.4467,6.4192,6.4284,129600.0
2007-07-20 14:00:00,7.03,7.05,7.01,7.04,304000.0,6.4375,6.4558,6.4192,6.4467,304000.0
2007-07-20 14:30:00,7.03,7.03,7.0,7.01,172400.0,6.4375,6.4375,6.41,6.4192,172400.0
2007-07-20 15:00:00,7.01,7.02,6.99,7.0,211200.0,6.4192,6.4284,6.4009,6.41,211200.0
2007-07-20 15:30:00,7.0,7.01,6.98,7.0,334400.0,6.41,6.4192,6.3917,6.41,334400.0
2007-07-23 09:30:00,7.02,7.15,6.97,6.99,120400.0,6.4284,6.5474,6.3826,6.4009,120400.0
2007-07-23 10:00:00,7.0,7.0,6.97,7.0,130800.0,6.41,6.41,6.3826,6.41,130800.0
2007-07-23 10:30:00,7.0,7.01,6.97,7.0,112000.0,6.41,6.4192,6.3826,6.41,112000.0
2007-07-23 11:00:00,7.0,7.01,6.98,7.0,75200.0,6.41,6.4192,6.3917,6.41,75200.0
2007-07-23 11:30:00,7.0,7.02,7.0,7.0,209200.0,6.41,6.4284,6.41,6.41,209200.0
2007-07-23 12:00:00,7.01,7.03,7.0,7.02,157200.0,6.4192,6.4375,6.41,6.4284,157200.0
2007-07-23 12:30:00,7.04,7.07,7.03,7.04,85200.0,6.4467,6.4741,6.4375,6.4467,85200.0
2007-07-23 13:00:00,7.03,7.07,7.03,7.05,102400.0,6.4375,6.4741,6.4375,6.4558,102400.0
2007-07-23 13:30:00,7.04,7.08,7.04,7.06,80800.0,6.4467,6.4833,6.4467,6.465,80800.0
2007-07-23 14:00:00,7.06,7.07,7.02,7.06,162800.0,6.465,6.4741,6.4284,6.465,162800.0
2007-07-23 14:30:00,7.06,7.11,7.05,7.1,172400.0,6.465,6.5108,6.4558,6.5016,172400.0
2007-07-23 15:00:00,7.1,7.11,7.08,7.09,94800.0,6.5016,6.5108,6.4833,6.4925,94800.0
2007-07-23 15:30:00,7.08,7.08,7.04,7.06,214000.0,6.4833,6.4833,6.4467,6.465,214000.0
2007-07-24 09:30:00,6.97,7.05,6.96,7.05,118000.0,6.3826,6.4558,6.3734,6.4558,118000.0
2007-07-24 10:00:00,7.05,7.08,6.99,7.04,180800.0,6.4558,6.4833,6.4009,6.4467,180800.0
2007-07-24 10:30:00,7.04,7.08,7.01,7.08,153600.0,6.4467,6.4833,6.4192,6.4833,153600.0
2007-07-24 11:00:00,7.07,7.22,7.07,7.22,415600.0,6.4741,6.6115,6.4741,6.6115,415600.0
2007-07-24 11:30:00,7.22,7.37,7.19,7.34,471200.0,6.6115,6.7489,6.584,6.7214,471200.0
2007-07-24 12:00:00,7.34,7.43,7.33,7.39,355200.0,6.7214,6.8038,6.7122,6.7672,355200.0
2007-07-24 12:30:00,7.4,7.43,7.35,7.39,502800.0,6.7763,6.8038,6.7305,6.7672,502800.0
2007-07-24 13:00:00,7.39,7.43,7.38,7.41,499600.0,6.7672,6.8038,6.758,6.7855,499600.0
2007-07-24 13:30:00,7.41,7.46,7.41,7.44,368000.0,6.7855,6.8313,6.7855,6.813,368000.0
2007-07-24 14:00:00,7.44,7.46,7.38,7.43,483600.0,6.813,6.8313,6.758,6.8038,483600.0
2007-07-24 14:30:00,7.43,7.45,7.37,7.37,350800.0,6.8038,6.8221,6.7489,6.7489,350800.0
2007-07-24 15:00:00,7.37,7.41,7.33,7.37,184800.0,6.7489,6.7855,6.7122,6.7489,184800.0
2007-07-24 15:30:00,7.37,7.38,7.28,7.29,509600.0,6.7489,6.758,6.6664,6.6756,509600.0
2007-07-25 09:30:00,7.36,7.39,7.17,7.23,161200.0,6.7397,6.7672,6.5657,6.6207,161200.0
2007-07-25 10:00:00,7.23,7.23,7.1,7.1,248400.0,6.6207,6.6207,6.5016,6.5016,248400.0
2007-07-25 10:30:00,7.1,7.2,7.06,7.2,302800.0,6.5016,6.5932,6.465,6.5932,302800.0
2007-07-25 11:00:00,7.2,7.3,7.19,7.26,305600.0,6.5932,6.6848,6.584,6.6481,305600.0
2007-07-25 11:30:00,7.26,7.28,7.21,7.21,130000.0,6.6481,6.6664,6.6023,6.6023,130000.0
2007-07-25 12:00:00,7.21,7.31,7.16,7.29,240000.0,6.6023,6.6939,6.5566,6.6756,240000.0
2007-07-25 12:30:00,7.29,7.31,7.25,7.27,152800.0,6.6756,6.6939,6.639,6.6573,152800.0
2007-07-25 13:00:00,7.27,7.32,7.24,7.27,360000.0,6.6573,6.7031,6.6298,6.6573,360000.0
2007-07-25 13:30:00,7.25,7.3,7.19,7.19,254400.0,6.639,6.6848,6.584,6.584,254400.0
2007-07-25 14:00:00,7.18,7.21,7.16,7.21,214800.0,6.5749,6.6023,6.5566,6.6023,214800.0
2007-07-25 14:30:00,7.21,7.27,7.19,7.19,160000.0,6.6023,6.6573,6.584,6.584,160000.0
2007-07-25 15:00:00,7.18,7.29,7.18,7.25,196800.0,6.5749,6.6756,6.5749,6.639,196800.0
2007-07-25 15:30:00,7.25,7.26,7.18,7.25,264400.0,6.639,6.6481,6.5749,6.639,264400.0
2007-07-26 09:30:00,7.15,7.19,6.97,7.08,364800.0,6.5474,6.584,6.3826,6.4833,364800.0
2007-07-26 10:00:00,7.07,7.09,6.98,7.02,390000.0,6.4741,6.4925,6.3917,6.4284,390000.0
2007-07-26 10:30:00,7.02,7.05,7.0,7.0,317200.0,6.4284,6.4558,6.41,6.41,317200.0
2007-07-26 11:00:00,7.0,7.0,6.86,6.87,353200.0,6.41,6.41,6.2818,6.291,353200.0
2007-07-26 11:30:00,6.87,6.88,6.79,6.85,386800.0,6.291,6.3001,6.2177,6.2727,386800.0
2007-07-26 12:00:00,6.85,6.86,6.78,6.86,316800.0,6.2727,6.2818,6.2086,6.2818,316800.0
2007-07-26 12:30:00,6.86,6.88,6.83,6.88,284000.0,6.2818,6.3001,6.2544,6.3001,284000.0
2007-07-26 13:00:00,6.87,6.94,6.86,6.93,398400.0,6.291,6.3551,6.2818,6.3459,398400.0
2007-07-26 13:30:00,6.93,6.94,6.88,6.88,256800.0,6.3459,6.3551,6.3001,6.3001,256800.0
2007-07-26 14:00:00,6.88,7.16,6.87,6.95,427600.0,6.3001,6.5566,6.291,6.3643,427600.0
2007-07-26 14:30:00,6.95,7.06,6.95,7.04,287600.0,6.3643,6.465,6.3643,6.4467,287600.0
2007-07-26 15:00:00,7.04,7.28,7.03,7.12,337600.0,6.4467,6.6664,6.4375,6.5199,337600.0
2007-07-26 15:30:00,7.12,7.25,7.1,7.22,788800.0,6.5199,6.639,6.5016,6.6115,788800.0
2007-07-27 09:30:00,6.98,7.37,6.95,7.34,856400.0,6.3917,6.7489,6.3643,6.7214,856400.0
2007-07-27 10:00:00,7.34,7.39,7.3,7.36,512800.0,6.7214,6.7672,6.6848,6.7397,512800.0
2007-07-27 10:30:00,7.35,7.36,7.22,7.25,263600.0,6.7305,6.7397,6.6115,6.639,263600.0
2007-07-27 11:00:00,7.26,7.31,7.21,7.21,264800.0,6.6481,6.6939,6.6023,6.6023,264800.0
2007-07-27 11:30:00,7.21,7.25,7.12,7.12,697600.0,6.6023,6.639,6.5199,6.5199,697600.0
2007-07-27 12:00:00,7.12,7.14,7.07,7.1,517200.0,6.5199,6.5382,6.4741,6.5016,517200.0
2007-07-27 12:30:00,7.1,7.17,7.06,7.07,302400.0,6.5016,6.5657,6.465,6.4741,302400.0
2007-07-27 13:00:00,7.07,7.12,7.06,7.06,279200.0,6.4741,6.5199,6.465,6.465,279200.0
2007-07-27 13:30:00,7.06,7.07,7.01,7.03,287200.0,6.465,6.4741,6.4192,6.4375,287200.0
2007-07-27 14:00:00,7.02,7.07,7.0,7.04,310800.0,6.4284,6.4741,6.41,6.4467,310800.0
2007-07-27 14:30:00,7.03,7.07,7.03,7.04,355600.0,6.4375,6.4741,6.4375,6.4467,355600.0
2007-07-27 15:00:00,7.04,7.06,7.0,7.03,184400.0,6.4467,6.465,6.41,6.4375,184400.0
2007-07-27 15:30:00,7.04,7.06,6.92,6.95,300400.0,6.4467,6.465,6.3368,6.3643,300400.0
2007-07-30 09:30:00,7.02,7.19,6.93,7.03,258800.0,6.4284,6.584,6.3459,6.4375,258800.0
2007-07-30 10:00:00,7.03,7.08,7.01,7.06,186800.0,6.4375,6.4833,6.4192,6.465,186800.0
2007-07-30 10:30:00,7.06,7.08,6.99,7.03,199600.0,6.465,6.4833,6.4009,6.4375,199600.0
2007-07-30 11:00:00,7.03,7.05,7.01,7.02,196000.0,6.4375,6.4558,6.4192,6.4284,196000.0
2007-07-30 11:30:00,7.02,7.1,6.99,7.09,165600.0,6.4284,6.5016,6.4009,6.4925,165600.0
2007-07-30 12:00:00,7.09,7.15,7.03,7.04,696800.0,6.4925,6.5474,6.4375,6.4467,696800.0
2007-07-30 12:30:00,7.04,7.07,7.01,7.06,146800.0,6.4467,6.4741,6.4192,6.465,146800.0
2007-07-30 13:00:00,7.07,7.11,7.05,7.05,229600.0,6.4741,6.5108,6.4558,6.4558,229600.0
2007-07-30 13:30:00,7.05,7.1,7.04,7.08,107200.0,6.4558,6.5016,6.4467,6.4833,107200.0
2007-07-30 14:00:00,7.08,7.09,7.05,7.07,161200.0,6.4833,6.4925,6.4558,6.4741,161200.0
2007-07-30 14:30:00,7.07,7.1,7.06,7.09,123200.0,6.4741,6.5016,6.465,6.4925,123200.0
2007-07-30 15:00:00,7.09,7.16,7.09,7.12,310800.0,6.4925,6.5566,6.4925,6.5199,310800.0
2007-07-30 15:30:00,7.13,7.14,7.1,7.12,401200.0,6.5291,6.5382,6.5016,6.5199,401200.0
2007-07-31 09:30:00,7.18,7.18,6.96,7.05,229600.0,6.5749,6.5749,6.3734,6.4558,229600.0
2007-07-31 10:00:00,7.06,7.1,7.06,7.09,137200.0,6.465,6.5016,6.465,6.4925,137200.0
2007-07-31 10:30:00,7.09,7.09,7.04,7.05,143600.0,6.4925,6.4925,6.4467,6.4558,143600.0
2007-07-31 11:00:00,7.05,7.11,7.04,7.11,116400.0,6.4558,6.5108,6.4467,6.5108,116400.0
2007-07-31 11:30:00,7.11,7.11,7.06,7.11,181600.0,6.5108,6.5108,6.465,6.5108,181600.0
2007-07-31 12:00:00,7.11,7.12,7.08,7.11,78000.0,6.5108,6.5199,6.4833,6.5108,78000.0
2007-07-31 12:30:00,7.12,7.12,7.1,7.12,81200.0,6.5199,6.5199,6.5016,6.5199,81200.0
2007-07-31 13:00:00,7.13,7.18,7.13,7.15,108000.0,6.5291,6.5749,6.5291,6.5474,108000.0
2007-07-31 13:30:00,7.15,7.17,7.09,7.14,251600.0,6.5474,6.5657,6.4925,6.5382,251600.0
2007-07-31 14:00:00,7.14,7.19,7.09,7.17,227600.0,6.5382,6.584,6.4925,6.5657,227600.0
2007-07-31 14:30:00,7.17,7.19,7.08,7.14,181600.0,6.5657,6.584,6.4833,6.5382,181600.0
2007-07-31 15:00:00,7.14,7.18,7.11,7.15,151200.0,6.5382,6.5749,6.5108,6.5474,151200.0
2007-07-31 15:30:00,7.16,7.18,7.08,7.1,511600.0,6.5566,6.5749,6.4833,6.5016,511600.0
2007-08-01 09:30:00,7.08,7.22,7.03,7.1,144400.0,6.4833,6.6115,6.4375,6.5016,144400.0
2007-08-01 10:00:00,7.1,7.19,7.03,7.14,150800.0,6.5016,6.584,6.4375,6.5382,150800.0
2007-08-01 10:30:00,7.14,7.23,7.12,7.16,330400.0,6.5382,6.6207,6.5199,6.5566,330400.0
2007-08-01 11:00:00,7.15,7.19,7.1,7.16,118000.0,6.5474,6.584,6.5016,6.5566,118000.0
2007-08-01 11:30:00,7.15,7.26,7.13,7.26,70000.0,6.5474,6.6481,6.5291,6.6481,70000.0
2007-08-01 12:00:00,7.27,7.32,7.24,7.28,220400.0,6.6573,6.7031,6.6298,6.6664,220400.0
2007-08-01 12:30:00,7.28,7.31,7.21,7.24,169200.0,6.6664,6.6939,6.6023,6.6298,169200.0
2007-08-01 13:00:00,7.23,7.25,7.14,7.17,178800.0,6.6207,6.639,6.5382,6.5657,178800.0
2007-08-01 13:30:00,7.17,7.19,7.14,7.18,148400.0,6.5657,6.584,6.5382,6.5749,148400.0
2007-08-01 14:00:00,7.17,7.24,7.15,7.22,141600.0,6.5657,6.6298,6.5474,6.6115,141600.0
2007-08-01 14:30:00,7.23,7.25,7.13,7.18,178800.0,6.6207,6.639,6.5291,6.5749,178800.0
2007-08-01 15:00:00,7.18,7.2,7.14,7.18,180000.0,6.5749,6.5932,6.5382,6.5749,180000.0
2007-08-01 15:30:00,7.18,7.29,7.17,7.28,337600.0,6.5749,6.6756,6.5657,6.6664,337600.0
2007-08-02 09:30:00,7.29,7.29,7.18,7.2,137200.0,6.6756,6.6756,6.5749,6.5932,137200.0
2007-08-02 10:00:00,7.2,7.2,7.09,7.12,436400.0,6.5932,6.5932,6.4925,6.5199,436400.0
2007-08-02 10:30:00,7.14,7.24,7.12,7.23,112800.0,6.5382,6.6298,6.5199,6.6207,112800.0
2007-08-02 11:00:00,7.24,7.25,7.16,7.25,127200.0,6.6298,6.639,6.5566,6.639,127200.0
2007-08-02 11:30:00,7.25,7.33,7.25,7.32,146000.0,6.639,6.7122,6.639,6.7031,146000.0
2007-08-02 12:00:00,7.33,7.33,7.23,7.24,162000.0,6.7122,6.7122,6.6207,6.6298,162000.0
2007-08-02 12:30:00,7.24,7.24,7.19,7.19,124000.0,6.6298,6.6298,6.584,6.584,124000.0
2007-08-02 13:00:00,7.19,7.21,7.15,7.16,375600.0,6.584,6.6023,6.5474,6.5566,375600.0
2007-08-02 13:30:00,7.17,7.2,7.16,7.18,97600.0,6.5657,6.5932,6.5566,6.5749,97600.0
2007-08-02 14:00:00,7.2,7.21,7.17,7.17,120400.0,6.5932,6.6023,6.5657,6.5657,120400.0
2007-08-02 14:30:00,7.17,7.19,7.14,7.18,183200.0,6.5657,6.584,6.5382,6.5749,183200.0
2007-08-02 15:00:00,7.18,7.22,7.17,7.21,143600.0,6.5749,6.6115,6.5657,6.6023,143600.0
2007-08-02 15:30:00,7.21,7.25,7.19,7.24,279200.0,6.6023,6.639,6.584,6.6298,279200.0
2007-08-03 09:30:00,7.25,7.29,7.18,7.21,142400.0,6.639,6.6756,6.5749,6.6023,142400.0
2007-08-03 10:00:00,7.2,7.25,7.19,7.23,162800.0,6.5932,6.639,6.584,6.6207,162800.0
2007-08-03 10:30:00,7.24,7.26,7.2,7.24,180000.0,6.6298,6.6481,6.5932,6.6298,180000.0
2007-08-03 11:00:00,7.24,7.26,7.2,7.26,117200.0,6.6298,6.6481,6.5932,6.6481,117200.0
2007-08-03 11:30:00,7.26,7.33,7.25,7.31,232800.0,6.6481,6.7122,6.639,6.6939,232800.0
2007-08-03 12:00:00,7.31,7.33,7.3,7.32,226800.0,6.6939,6.7122,6.6848,6.7031,226800.0
2007-08-03 12:30:00,7.31,7.32,7.28,7.29,155600.0,6.6939,6.7031,6.6664,6.6756,155600.0
2007-08-03 13:00:00,7.29,7.31,7.26,7.3,130800.0,6.6756,6.6939,6.6481,6.6848,130800.0
2007-08-03 13:30:00,7.3,7.31,7.24,7.3,161200.0,6.6848,6.6939,6.6298,6.6848,161200.0
2007-08-03 14:00:00,7.3,7.32,7.23,7.23,148400.0,6.6848,6.7031,6.6207,6.6207,148400.0
2007-08-03 14:30:00,7.24,7.3,7.24,7.29,164800.0,6.6298,6.6848,6.6298,6.6756,164800.0
2007-08-03 15:00:00,7.29,7.29,7.19,7.19,270800.0,6.6756,6.6756,6.584,6.584,270800.0
2007-08-03 15:30:00,7.18,7.22,7.15,7.17,456000.0,6.5749,6.6115,6.5474,6.5657,456000.0
2007-08-06 09:30:00,7.21,7.33,7.16,7.28,184000.0,6.6023,6.7122,6.5566,6.6664,184000.0
2007-08-06 10:00:00,7.3,7.32,7.21,7.24,240400.0,6.6848,6.7031,6.6023,6.6298,240400.0
2007-08-06 10:30:00,7.22,7.46,7.22,7.46,404000.0,6.6115,6.8313,6.6115,6.8313,404000.0
2007-08-06 11:00:00,7.46,7.56,7.43,7.56,312800.0,6.8313,6.9228,6.8038,6.9228,312800.0
2007-08-06 11:30:00,7.56,7.66,7.55,7.62,788400.0,6.9228,7.0144,6.9137,6.9778,788400.0
2007-08-06 12:00:00,7.62,7.65,7.62,7.63,359200.0,6.9778,7.0053,6.9778,6.9869,359200.0
2007-08-06 12:30:00,7.63,7.72,7.63,7.71,210000.0,6.9869,7.0694,6.9869,7.0602,210000.0
2007-08-06 13:00:00,7.72,7.73,7.62,7.67,191600.0,7.0694,7.0785,6.9778,7.0236,191600.0
2007-08-06 13:30:00,7.67,7.67,7.57,7.58,220800.0,7.0236,7.0236,6.932,6.9412,220800.0
2007-08-06 14:00:00,7.58,7.65,7.58,7.64,284400.0,6.9412,7.0053,6.9412,6.9961,284400.0
2007-08-06 14:30:00,7.64,7.67,7.62,7.62,312800.0,6.9961,7.0236,6.9778,6.9778,312800.0
2007-08-06 15:00:00,7.63,7.68,7.6,7.66,302000.0,6.9869,7.0327,6.9595,7.0144,302000.0
2007-08-06 15:30:00,7.67,7.67,7.55,7.59,538400.0,7.0236,7.0236,6.9137,6.9503,538400.0
2007-08-07 09:30:00,7.56,7.68,7.56,7.62,390000.0,6.9228,7.0327,6.9228,6.9778,390000.0
2007-08-07 10:00:00,7.62,7.72,7.61,7.71,298400.0,6.9778,7.0694,6.9686,7.0602,298400.0
2007-08-07 10:30:00,7.71,7.71,7.64,7.68,224400.0,7.0602,7.0602,6.9961,7.0327,224400.0
2007-08-07 11:00:00,7.68,7.74,7.66,7.68,238400.0,7.0327,7.0877,7.0144,7.0327,238400.0
2007-08-07 11:30:00,7.68,7.72,7.68,7.69,324800.0,7.0327,7.0694,7.0327,7.0419,324800.0
2007-08-07 12:00:00,7.69,7.74,7.66,7.66,375200.0,7.0419,7.0877,7.0144,7.0144,375200.0
2007-08-07 12:30:00,7.67,7.68,7.63,7.65,238400.0,7.0236,7.0327,6.9869,7.0053,238400.0
2007-08-07 13:00:00,7.65,7.73,7.65,7.73,188400.0,7.0053,7.0785,7.0053,7.0785,188400.0
2007-08-07 13:30:00,7.73,7.94,7.72,7.94,501200.0,7.0785,7.2708,7.0694,7.2708,501200.0
2007-08-07 14:00:00,7.95,8.08,7.93,8.05,616800.0,7.28,7.399,7.2617,7.3715,616800.0
2007-08-07 14:30:00,8.05,8.11,7.97,8.11,608800.0,7.3715,7.4265,7.2983,7.4265,608800.0
2007-08-07 15:00:00,8.07,8.21,8.07,8.1,628400.0,7.3899,7.5181,7.3899,7.4173,628400.0
2007-08-07 15:30:00,8.1,8.16,7.97,7.99,1468000.0,7.4173,7.4723,7.2983,7.3166,1468000.0
2007-08-08 09:30:00,8.03,8.48,8.03,8.48,696800.0,7.3532,7.7653,7.3532,7.7653,696800.0
2007-08-08 10:00:00,8.48,8.52,8.4,8.42,1019600.0,7.7653,7.8019,7.692,7.7104,1019600.0
2007-08-08 10:30:00,8.42,8.52,8.4,8.5,1015200.0,7.7104,7.8019,7.692,7.7836,1015200.0
2007-08-08 11:00:00,8.51,8.52,8.47,8.51,491600.0,7.7928,7.8019,7.7561,7.7928,491600.0
2007-08-08 11:30:00,8.51,8.51,8.4,8.48,532800.0,7.7928,7.7928,7.692,7.7653,532800.0
2007-08-08 12:00:00,8.47,8.51,8.43,8.51,424400.0,7.7561,7.7928,7.7195,7.7928,424400.0
2007-08-08 12:30:00,8.51,8.7,8.5,8.65,608400.0,7.7928,7.9668,7.7836,7.921,608400.0
2007-08-08 13:00:00,8.63,8.71,8.51,8.67,608000.0,7.9027,7.9759,7.7928,7.9393,608000.0
2007-08-08 13:30:00,8.67,8.81,8.67,8.8,772000.0,7.9393,8.0675,7.9393,8.0583,772000.0
2007-08-08 14:00:00,8.8,8.8,8.11,8.24,569600.0,8.0583,8.0583,7.4265,7.5455,569600.0
2007-08-08 14:30:00,8.24,8.24,8.03,8.18,637200.0,7.5455,7.5455,7.3532,7.4906,637200.0
2007-08-08 15:00:00,8.18,8.22,8.03,8.08,531600.0,7.4906,7.5272,7.3532,7.399,531600.0
2007-08-08 15:30:00,8.09,8.27,8.05,8.26,683600.0,7.4082,7.573,7.3715,7.5638,683600.0
2007-08-09 09:30:00,7.91,8.9,7.76,8.59,1021600.0,7.2433,8.1499,7.106,7.866,1021600.0
2007-08-09 10:00:00,8.6,8.75,8.59,8.75,613200.0,7.8752,8.0125,7.866,8.0125,613200.0
2007-08-09 10:30:00,8.74,8.75,8.52,8.59,800000.0,8.0034,8.0125,7.8019,7.866,800000.0
2007-08-09 11:00:00,8.59,8.66,8.58,8.58,724000.0,7.866,7.9301,7.8569,7.8569,724000.0
2007-08-09 11:30:00,8.59,8.61,8.54,8.59,902400.0,7.866,7.8843,7.8202,7.866,902400.0
2007-08-09 12:00:00,8.58,8.6,8.39,8.47,570800.0,7.8569,7.8752,7.6829,7.7561,570800.0
2007-08-09 12:30:00,8.47,8.47,8.41,8.41,361600.0,7.7561,7.7561,7.7012,7.7012,361600.0
2007-08-09 13:00:00,8.41,8.49,8.38,8.47,650400.0,7.7012,7.7745,7.6737,7.7561,650400.0
2007-08-09 13:30:00,8.48,8.56,8.46,8.54,816000.0,7.7653,7.8386,7.747,7.8202,816000.0
2007-08-09 14:00:00,8.54,8.56,8.52,8.54,456400.0,7.8202,7.8386,7.8019,7.8202,456400.0
2007-08-09 14:30:00,8.55,8.55,8.49,8.5,677200.0,7.8294,7.8294,7.7745,7.7836,677200.0
2007-08-09 15:00:00,8.5,8.56,8.45,8.48,1024000.0,7.7836,7.8386,7.7378,7.7653,1024000.0
2007-08-09 15:30:00,8.48,8.5,8.32,8.47,1310000.0,7.7653,7.7836,7.6188,7.7561,1310000.0
2007-08-10 09:30:00,8.31,8.42,8.04,8.41,620000.0,7.6096,7.7104,7.3624,7.7012,620000.0
2007-08-10 10:00:00,8.41,8.46,8.21,8.25,552800.0,7.7012,7.747,7.5181,7.5547,552800.0
2007-08-10 10:30:00,8.26,8.32,8.22,8.22,218000.0,7.5638,7.6188,7.5272,7.5272,218000.0
2007-08-10 11:00:00,8.23,8.3,8.15,8.19,397600.0,7.5364,7.6005,7.4631,7.4997,397600.0
2007-08-10 11:30:00,8.19,8.26,8.07,8.13,487200.0,7.4997,7.5638,7.3899,7.4448,487200.0
2007-08-10 12:00:00,8.13,8.22,7.98,8.07,330000.0,7.4448,7.5272,7.3074,7.3899,330000.0
2007-08-10 12:30:00,8.09,8.1,7.94,7.95,155200.0,7.4082,7.4173,7.2708,7.28,155200.0
2007-08-10 13:00:00,7.95,8.0,7.9,8.0,163600.0,7.28,7.3258,7.2342,7.3258,163600.0
2007-08-10 13:30:00,7.99,8.01,7.93,7.93,236800.0,7.3166,7.3349,7.2617,7.2617,236800.0
2007-08-10 14:00:00,7.95,7.96,7.9,7.91,240800.0,7.28,7.2891,7.2342,7.2433,240800.0
2007-08-10 14:30:00,7.9,7.92,7.83,7.83,340800.0,7.2342,7.2525,7.1701,7.1701,340800.0
2007-08-10 15:00:00,7.84,7.95,7.81,7.88,325600.0,7.1792,7.28,7.1518,7.2159,325600.0
2007-08-10 15:30:00,7.88,8.09,7.87,8.0,848000.0,7.2159,7.4082,7.2067,7.3258,848000.0
2007-08-13 09:30:00,8.09,8.09,7.83,7.83,484800.0,7.4082,7.4082,7.1701,7.1701,484800.0
2007-08-13 10:00:00,7.83,7.83,7.54,7.56,547200.0,7.1701,7.1701,6.9045,6.9228,547200.0
2007-08-13 10:30:00,7.56,7.58,7.53,7.55,820000.0,6.9228,6.9412,6.8954,6.9137,820000.0
2007-08-13 11:00:00,7.56,7.58,7.54,7.55,385600.0,6.9228,6.9412,6.9045,6.9137,385600.0
2007-08-13 11:30:00,7.55,7.57,7.52,7.55,299600.0,6.9137,6.932,6.8862,6.9137,299600.0
2007-08-13 12:00:00,7.55,7.56,7.41,7.43,567600.0,6.9137,6.9228,6.7855,6.8038,567600.0
2007-08-13 12:30:00,7.43,7.44,7.34,7.41,293600.0,6.8038,6.813,6.7214,6.7855,293600.0
2007-08-13 13:00:00,7.42,7.43,7.28,7.43,293200.0,6.7946,6.8038,6.6664,6.8038,293200.0
2007-08-13 13:30:00,7.43,7.46,7.41,7.46,237600.0,6.8038,6.8313,6.7855,6.8313,237600.0
2007-08-13 14:00:00,7.44,7.45,7.4,7.44,250400.0,6.813,6.8221,6.7763,6.813,250400.0
2007-08-13 14:30:00,7.43,7.43,7.4,7.4,224000.0,6.8038,6.8038,6.7763,6.7763,224000.0
2007-08-13 15:00:00,7.4,7.43,7.35,7.42,291200.0,6.7763,6.8038,6.7305,6.7946,291200.0
2007-08-13 15:30:00,7.43,7.51,7.42,7.5,670000.0,6.8038,6.8771,6.7946,6.8679,670000.0
2007-08-14 09:30:00,7.5,7.5,7.32,7.34,270400.0,6.8679,6.8679,6.7031,6.7214,270400.0
2007-08-14 10:00:00,7.34,7.35,7.25,7.27,450000.0,6.7214,6.7305,6.639,6.6573,450000.0
2007-08-14 10:30:00,7.26,7.31,7.09,7.11,330800.0,6.6481,6.6939,6.4925,6.5108,330800.0
2007-08-14 11:00:00,7.11,7.12,7.05,7.1,348800.0,6.5108,6.5199,6.4558,6.5016,348800.0
2007-08-14 11:30:00,7.1,7.26,7.1,7.25,346400.0,6.5016,6.6481,6.5016,6.639,346400.0
2007-08-14 12:00:00,7.25,7.27,7.24,7.25,236400.0,6.639,6.6573,6.6298,6.639,236400.0
2007-08-14 12:30:00,7.25,7.28,7.25,7.26,404400.0,6.639,6.6664,6.639,6.6481,404400.0
2007-08-14 13:00:00,7.27,7.27,7.22,7.24,426000.0,6.6573,6.6573,6.6115,6.6298,426000.0
2007-08-14 13:30:00,7.24,7.27,7.24,7.26,212800.0,6.6298,6.6573,6.6298,6.6481,212800.0
2007-08-14 14:00:00,7.25,7.27,7.25,7.25,320000.0,6.639,6.6573,6.639,6.639,320000.0
2007-08-14 14:30:00,7.25,7.26,7.24,7.26,308000.0,6.639,6.6481,6.6298,6.6481,308000.0
2007-08-14 15:00:00,7.26,7.28,7.25,7.26,256400.0,6.6481,6.6664,6.639,6.6481,256400.0
2007-08-14 15:30:00,7.25,7.25,7.09,7.13,477200.0,6.639,6.639,6.4925,6.5291,477200.0
2007-08-15 09:30:00,7.21,7.42,7.21,7.33,401600.0,6.6023,6.7946,6.6023,6.7122,401600.0
2007-08-15 10:00:00,7.33,7.37,7.26,7.28,246800.0,6.7122,6.7489,6.6481,6.6664,246800.0
2007-08-15 10:30:00,7.28,7.29,7.24,7.25,264000.0,6.6664,6.6756,6.6298,6.639,264000.0
2007-08-15 11:00:00,7.26,7.28,7.25,7.28,243600.0,6.6481,6.6664,6.639,6.6664,243600.0
2007-08-15 11:30:00,7.28,7.3,7.23,7.25,328000.0,6.6664,6.6848,6.6207,6.639,328000.0
2007-08-15 12:00:00,7.25,7.29,7.25,7.29,147200.0,6.639,6.6756,6.639,6.6756,147200.0
2007-08-15 12:30:00,7.29,7.29,7.25,7.28,156800.0,6.6756,6.6756,6.639,6.6664,156800.0
2007-08-15 13:00:00,7.28,7.28,7.25,7.28,109600.0,6.6664,6.6664,6.639,6.6664,109600.0
2007-08-15 13:30:00,7.28,7.39,7.28,7.37,221600.0,6.6664,6.7672,6.6664,6.7489,221600.0
2007-08-15 14:00:00,7.36,7.39,7.35,7.38,322000.0,6.7397,6.7672,6.7305,6.758,322000.0
2007-08-15 14:30:00,7.37,7.43,7.35,7.4,404000.0,6.7489,6.8038,6.7305,6.7763,404000.0
2007-08-15 15:00:00,7.41,7.44,7.39,7.39,322000.0,6.7855,6.813,6.7672,6.7672,322000.0
2007-08-15 15:30:00,7.39,7.43,7.37,7.37,502400.0,6.7672,6.8038,6.7489,6.7489,502400.0
2007-08-16 09:30:00,7.33,7.5,7.25,7.48,338000.0,6.7122,6.8679,6.639,6.8496,338000.0
2007-08-16 10:00:00,7.47,7.51,7.36,7.39,313200.0,6.8404,6.8771,6.7397,6.7672,313200.0
2007-08-16 10:30:00,7.38,7.46,7.36,7.43,230800.0,6.758,6.8313,6.7397,6.8038,230800.0
2007-08-16 11:00:00,7.43,7.5,7.39,7.4,244800.0,6.8038,6.8679,6.7672,6.7763,244800.0
2007-08-16 11:30:00,7.4,7.41,7.29,7.3,185600.0,6.7763,6.7855,6.6756,6.6848,185600.0
2007-08-16 12:00:00,7.3,7.32,7.23,7.26,130000.0,6.6848,6.7031,6.6207,6.6481,130000.0
2007-08-16 12:30:00,7.26,7.29,7.19,7.25,148800.0,6.6481,6.6756,6.584,6.639,148800.0
2007-08-16 13:00:00,7.25,7.46,7.25,7.45,326800.0,6.639,6.8313,6.639,6.8221,326800.0
2007-08-16 13:30:00,7.45,7.5,7.44,7.5,324800.0,6.8221,6.8679,6.813,6.8679,324800.0
2007-08-16 14:00:00,7.5,7.58,7.46,7.52,344000.0,6.8679,6.9412,6.8313,6.8862,344000.0
2007-08-16 14:30:00,7.52,7.6,7.46,7.47,410000.0,6.8862,6.9595,6.8313,6.8404,410000.0
2007-08-16 15:00:00,7.48,7.53,7.44,7.49,307600.0,6.8496,6.8954,6.813,6.8587,307600.0
2007-08-16 15:30:00,7.49,7.67,7.48,7.66,559600.0,6.8587,7.0236,6.8496,7.0144,559600.0
2007-08-17 09:30:00,7.89,8.19,7.82,7.98,728800.0,7.225,7.4997,7.1609,7.3074,728800.0
2007-08-17 10:00:00,7.98,8.13,7.98,8.12,474000.0,7.3074,7.4448,7.3074,7.4356,474000.0
2007-08-17 10:30:00,8.12,8.13,7.93,8.05,402800.0,7.4356,7.4448,7.2617,7.3715,402800.0
2007-08-17 11:00:00,8.05,8.22,8.05,8.12,312400.0,7.3715,7.5272,7.3715,7.4356,312400.0
2007-08-17 11:30:00,8.12,8.32,8.12,8.3,260800.0,7.4356,7.6188,7.4356,7.6005,260800.0
2007-08-17 12:00:00,8.33,8.33,8.11,8.12,261600.0,7.6279,7.6279,7.4265,7.4356,261600.0
2007-08-17 12:30:00,8.12,8.13,7.98,8.02,170800.0,7.4356,7.4448,7.3074,7.3441,170800.0
2007-08-17 13:00:00,8.02,8.12,8.01,8.11,144000.0,7.3441,7.4356,7.3349,7.4265,144000.0
2007-08-17 13:30:00,8.11,8.13,8.01,8.01,100000.0,7.4265,7.4448,7.3349,7.3349,100000.0
2007-08-17 14:00:00,8.02,8.05,7.99,8.04,113600.0,7.3441,7.3715,7.3166,7.3624,113600.0
2007-08-17 14:30:00,8.04,8.04,7.98,8.04,181200.0,7.3624,7.3624,7.3074,7.3624,181200.0
2007-08-17 15:00:00,8.03,8.13,8.02,8.03,162800.0,7.3532,7.4448,7.3441,7.3532,162800.0
2007-08-17 15:30:00,8.04,8.16,8.03,8.1,237600.0,7.3624,7.4723,7.3532,7.4173,237600.0
2007-08-20 09:30:00,8.19,8.24,8.1,8.24,150000.0,7.4997,7.5455,7.4173,7.5455,150000.0
2007-08-20 10:00:00,8.25,8.3,8.18,8.3,204000.0,7.5547,7.6005,7.4906,7.6005,204000.0
2007-08-20 10:30:00,8.3,8.31,8.16,8.17,133200.0,7.6005,7.6096,7.4723,7.4814,133200.0
2007-08-20 11:00:00,8.17,8.24,8.13,8.24,117600.0,7.4814,7.5455,7.4448,7.5455,117600.0
2007-08-20 11:30:00,8.24,8.24,8.16,8.18,124000.0,7.5455,7.5455,7.4723,7.4906,124000.0
2007-08-20 12:00:00,8.17,8.21,8.16,8.21,106400.0,7.4814,7.5181,7.4723,7.5181,106400.0
2007-08-20 12:30:00,8.2,8.24,8.15,8.16,101200.0,7.5089,7.5455,7.4631,7.4723,101200.0
2007-08-20 13:00:00,8.17,8.2,8.15,8.18,112400.0,7.4814,7.5089,7.4631,7.4906,112400.0
2007-08-20 13:30:00,8.19,8.25,8.17,8.23,154400.0,7.4997,7.5547,7.4814,7.5364,154400.0
2007-08-20 14:00:00,8.23,8.25,8.18,8.25,110400.0,7.5364,7.5547,7.4906,7.5547,110400.0
2007-08-20 14:30:00,8.24,8.25,8.18,8.25,133200.0,7.5455,7.5547,7.4906,7.5547,133200.0
2007-08-20 15:00:00,8.25,8.25,8.22,8.24,155600.0,7.5547,7.5547,7.5272,7.5455,155600.0
2007-08-20 15:30:00,8.24,8.25,8.18,8.24,315200.0,7.5455,7.5547,7.4906,7.5455,315200.0
2007-08-21 09:30:00,8.25,8.28,8.15,8.22,256000.0,7.5547,7.5822,7.4631,7.5272,256000.0
2007-08-21 10:00:00,8.22,8.24,8.18,8.18,100400.0,7.5272,7.5455,7.4906,7.4906,100400.0
2007-08-21 10:30:00,8.19,8.19,8.12,8.15,154000.0,7.4997,7.4997,7.4356,7.4631,154000.0
2007-08-21 11:00:00,8.15,8.15,8.05,8.11,150400.0,7.4631,7.4631,7.3715,7.4265,150400.0
2007-08-21 11:30:00,8.13,8.17,8.12,8.15,120000.0,7.4448,7.4814,7.4356,7.4631,120000.0
2007-08-21 12:00:00,8.15,8.16,8.12,8.15,111600.0,7.4631,7.4723,7.4356,7.4631,111600.0
2007-08-21 12:30:00,8.15,8.15,8.0,8.01,220400.0,7.4631,7.4631,7.3258,7.3349,220400.0
2007-08-21 13:00:00,8.01,8.11,8.01,8.06,103200.0,7.3349,7.4265,7.3349,7.3807,103200.0
2007-08-21 13:30:00,8.06,8.17,8.05,8.17,109200.0,7.3807,7.4814,7.3715,7.4814,109200.0
2007-08-21 14:00:00,8.16,8.21,8.09,8.11,141200.0,7.4723,7.5181,7.4082,7.4265,141200.0
2007-08-21 14:30:00,8.11,8.16,8.08,8.14,105600.0,7.4265,7.4723,7.399,7.454,105600.0
2007-08-21 15:00:00,8.14,8.19,8.1,8.17,160800.0,7.454,7.4997,7.4173,7.4814,160800.0
2007-08-21 15:30:00,8.17,8.24,8.16,8.2,211600.0,7.4814,7.5455,7.4723,7.5089,211600.0
2007-08-22 09:30:00,8.25,8.47,8.17,8.45,262800.0,7.5547,7.7561,7.4814,7.7378,262800.0
2007-08-22 10:00:00,8.45,8.55,8.35,8.38,182400.0,7.7378,7.8294,7.6463,7.6737,182400.0
2007-08-22 10:30:00,8.38,8.39,8.31,8.35,179600.0,7.6737,7.6829,7.6096,7.6463,179600.0
2007-08-22 11:00:00,8.35,8.43,8.24,8.43,183600.0,7.6463,7.7195,7.5455,7.7195,183600.0
2007-08-22 11:30:00,8.42,8.44,8.31,8.32,99200.0,7.7104,7.7287,7.6096,7.6188,99200.0
2007-08-22 12:00:00,8.32,8.32,8.26,8.28,96000.0,7.6188,7.6188,7.5638,7.5822,96000.0
2007-08-22 12:30:00,8.27,8.29,8.22,8.24,85600.0,7.573,7.5913,7.5272,7.5455,85600.0
2007-08-22 13:00:00,8.25,8.35,8.22,8.3,91200.0,7.5547,7.6463,7.5272,7.6005,91200.0
2007-08-22 13:30:00,8.3,8.37,8.28,8.36,69600.0,7.6005,7.6646,7.5822,7.6554,69600.0
2007-08-22 14:00:00,8.35,8.35,8.28,8.28,142000.0,7.6463,7.6463,7.5822,7.5822,142000.0
2007-08-22 14:30:00,8.27,8.34,8.27,8.32,222800.0,7.573,7.6371,7.573,7.6188,222800.0
2007-08-22 15:00:00,8.32,8.34,8.28,8.3,184000.0,7.6188,7.6371,7.5822,7.6005,184000.0
2007-08-22 15:30:00,8.3,8.35,8.26,8.32,210400.0,7.6005,7.6463,7.5638,7.6188,210400.0
2007-08-23 09:30:00,8.34,8.37,8.02,8.2,114000.0,7.6371,7.6646,7.3441,7.5089,114000.0
2007-08-23 10:00:00,8.19,8.2,7.98,7.99,111200.0,7.4997,7.5089,7.3074,7.3166,111200.0
2007-08-23 10:30:00,7.98,8.05,7.96,8.04,99600.0,7.3074,7.3715,7.2891,7.3624,99600.0
2007-08-23 11:00:00,8.03,8.04,8.0,8.04,85200.0,7.3532,7.3624,7.3258,7.3624,85200.0
2007-08-23 11:30:00,8.03,8.04,7.94,7.94,84800.0,7.3532,7.3624,7.2708,7.2708,84800.0
2007-08-23 12:00:00,7.95,8.0,7.93,7.96,68000.0,7.28,7.3258,7.2617,7.2891,68000.0
2007-08-23 12:30:00,7.97,7.97,7.88,7.88,90800.0,7.2983,7.2983,7.2159,7.2159,90800.0
2007-08-23 13:00:00,7.91,7.93,7.9,7.92,26800.0,7.2433,7.2617,7.2342,7.2525,26800.0
2007-08-23 13:30:00,7.92,7.97,7.88,7.92,73600.0,7.2525,7.2983,7.2159,7.2525,73600.0
2007-08-23 14:00:00,7.92,7.96,7.87,7.89,147200.0,7.2525,7.2891,7.2067,7.225,147200.0
2007-08-23 14:30:00,7.88,7.89,7.85,7.86,108800.0,7.2159,7.225,7.1884,7.1976,108800.0
2007-08-23 15:00:00,7.87,7.88,7.8,7.82,216800.0,7.2067,7.2159,7.1426,7.1609,216800.0
2007-08-23 15:30:00,7.82,7.88,7.8,7.85,199600.0,7.1609,7.2159,7.1426,7.1884,199600.0
2007-08-24 09:30:00,7.67,7.8,7.63,7.65,242400.0,7.0236,7.1426,6.9869,7.0053,242400.0
2007-08-24 10:00:00,7.66,7.73,7.65,7.72,192400.0,7.0144,7.0785,7.0053,7.0694,192400.0
2007-08-24 10:30:00,7.72,7.75,7.71,7.75,110800.0,7.0694,7.0968,7.0602,7.0968,110800.0
2007-08-24 11:00:00,7.74,7.76,7.68,7.69,107200.0,7.0877,7.106,7.0327,7.0419,107200.0
2007-08-24 11:30:00,7.7,7.76,7.7,7.74,88400.0,7.051,7.106,7.051,7.0877,88400.0
2007-08-24 12:00:00,7.73,7.78,7.69,7.74,76800.0,7.0785,7.1243,7.0419,7.0877,76800.0
2007-08-24 12:30:00,7.74,7.76,7.73,7.74,32400.0,7.0877,7.106,7.0785,7.0877,32400.0
2007-08-24 13:00:00,7.74,7.76,7.74,7.74,65600.0,7.0877,7.106,7.0877,7.0877,65600.0
2007-08-24 13:30:00,7.74,7.76,7.73,7.75,42800.0,7.0877,7.106,7.0785,7.0968,42800.0
2007-08-24 14:00:00,7.75,7.8,7.75,7.78,104800.0,7.0968,7.1426,7.0968,7.1243,104800.0
2007-08-24 14:30:00,7.78,7.84,7.77,7.84,60400.0,7.1243,7.1792,7.1151,7.1792,60400.0
2007-08-24 15:00:00,7.84,7.88,7.82,7.86,117600.0,7.1792,7.2159,7.1609,7.1976,117600.0
2007-08-24 15:30:00,7.86,7.93,7.86,7.92,178400.0,7.1976,7.2617,7.1976,7.2525,178400.0
2007-08-27 09:30:00,7.88,8.02,7.77,8.02,65600.0,7.2159,7.3441,7.1151,7.3441,65600.0
2007-08-27 10:00:00,8.01,8.08,8.01,8.03,115600.0,7.3349,7.399,7.3349,7.3532,115600.0
2007-08-27 10:30:00,8.03,8.03,7.93,7.98,72000.0,7.3532,7.3532,7.2617,7.3074,72000.0
2007-08-27 11:00:00,7.98,7.98,7.9,7.95,63600.0,7.3074,7.3074,7.2342,7.28,63600.0
2007-08-27 11:30:00,7.96,7.98,7.87,7.89,64800.0,7.2891,7.3074,7.2067,7.225,64800.0
2007-08-27 12:00:00,7.89,7.97,7.86,7.97,75200.0,7.225,7.2983,7.1976,7.2983,75200.0
2007-08-27 12:30:00,7.97,7.97,7.9,7.91,33600.0,7.2983,7.2983,7.2342,7.2433,33600.0
2007-08-27 13:00:00,7.91,7.98,7.91,7.95,55600.0,7.2433,7.3074,7.2433,7.28,55600.0
2007-08-27 13:30:00,7.95,7.95,7.89,7.91,50800.0,7.28,7.28,7.225,7.2433,50800.0
2007-08-27 14:00:00,7.91,7.97,7.91,7.96,64800.0,7.2433,7.2983,7.2433,7.2891,64800.0
2007-08-27 14:30:00,7.97,7.99,7.93,7.93,59600.0,7.2983,7.3166,7.2617,7.2617,59600.0
2007-08-27 15:00:00,7.93,7.97,7.93,7.96,79200.0,7.2617,7.2983,7.2617,7.2891,79200.0
2007-08-27 15:30:00,7.96,7.97,7.88,7.92,98400.0,7.2891,7.2983,7.2159,7.2525,98400.0
2007-08-28 09:30:00,7.75,8.12,7.48,7.61,701600.0,7.0968,7.4356,6.8496,6.9686,701600.0
2007-08-28 10:00:00,7.64,7.67,7.57,7.57,185200.0,6.9961,7.0236,6.932,6.932,185200.0
2007-08-28 10:30:00,7.58,7.64,7.57,7.6,60000.0,6.9412,6.9961,6.932,6.9595,60000.0
2007-08-28 11:00:00,7.6,7.7,7.59,7.7,61200.0,6.9595,7.051,6.9503,7.051,61200.0
2007-08-28 11:30:00,7.69,7.7,7.57,7.62,141200.0,7.0419,7.051,6.932,6.9778,141200.0
2007-08-28 12:00:00,7.61,7.65,7.6,7.62,52400.0,6.9686,7.0053,6.9595,6.9778,52400.0
2007-08-28 12:30:00,7.62,7.67,7.61,7.64,31600.0,6.9778,7.0236,6.9686,6.9961,31600.0
2007-08-28 13:00:00,7.65,7.71,7.64,7.68,106400.0,7.0053,7.0602,6.9961,7.0327,106400.0
2007-08-28 13:30:00,7.68,7.69,7.64,7.67,50800.0,7.0327,7.0419,6.9961,7.0236,50800.0
2007-08-28 14:00:00,7.67,7.67,7.57,7.6,143600.0,7.0236,7.0236,6.932,6.9595,143600.0
2007-08-28 14:30:00,7.6,7.64,7.55,7.57,191600.0,6.9595,6.9961,6.9137,6.932,191600.0
2007-08-28 15:00:00,7.57,7.57,7.51,7.51,184000.0,6.932,6.932,6.8771,6.8771,184000.0
2007-08-28 15:30:00,7.51,7.51,7.43,7.49,333200.0,6.8771,6.8771,6.8038,6.8587,333200.0
2007-08-29 09:30:00,7.57,7.72,7.55,7.56,216400.0,6.932,7.0694,6.9137,6.9228,216400.0
2007-08-29 10:00:00,7.56,7.63,7.51,7.62,99200.0,6.9228,6.9869,6.8771,6.9778,99200.0
2007-08-29 10:30:00,7.62,7.66,7.59,7.63,56800.0,6.9778,7.0144,6.9503,6.9869,56800.0
2007-08-29 11:00:00,7.63,7.64,7.57,7.6,33200.0,6.9869,6.9961,6.932,6.9595,33200.0
2007-08-29 11:30:00,7.6,7.64,7.59,7.62,62400.0,6.9595,6.9961,6.9503,6.9778,62400.0
2007-08-29 12:00:00,7.63,7.63,7.6,7.6,18800.0,6.9869,6.9869,6.9595,6.9595,18800.0
2007-08-29 12:30:00,7.6,7.63,7.58,7.58,36400.0,6.9595,6.9869,6.9412,6.9412,36400.0
2007-08-29 13:00:00,7.58,7.62,7.58,7.6,37200.0,6.9412,6.9778,6.9412,6.9595,37200.0
2007-08-29 13:30:00,7.61,7.63,7.59,7.62,47200.0,6.9686,6.9869,6.9503,6.9778,47200.0
2007-08-29 14:00:00,7.62,7.63,7.61,7.61,118800.0,6.9778,6.9869,6.9686,6.9686,118800.0
2007-08-29 14:30:00,7.61,7.65,7.61,7.62,77600.0,6.9686,7.0053,6.9686,6.9778,77600.0
2007-08-29 15:00:00,7.61,7.64,7.61,7.64,96400.0,6.9686,6.9961,6.9686,6.9961,96400.0
2007-08-29 15:30:00,7.64,7.71,7.63,7.66,256000.0,6.9961,7.0602,6.9869,7.0144,256000.0
2007-08-30 09:30:00,7.59,7.61,7.55,7.56,352000.0,6.9503,6.9686,6.9137,6.9228,352000.0
2007-08-30 10:00:00,7.57,7.61,7.55,7.56,144800.0,6.932,6.9686,6.9137,6.9228,144800.0
2007-08-30 10:30:00,7.56,7.57,7.55,7.56,116400.0,6.9228,6.932,6.9137,6.9228,116400.0
2007-08-30 11:00:00,7.56,7.67,7.56,7.67,216000.0,6.9228,7.0236,6.9228,7.0236,216000.0
2007-08-30 11:30:00,7.68,7.71,7.66,7.68,178400.0,7.0327,7.0602,7.0144,7.0327,178400.0
2007-08-30 12:00:00,7.69,7.69,7.66,7.68,98000.0,7.0419,7.0419,7.0144,7.0327,98000.0
2007-08-30 12:30:00,7.67,7.7,7.66,7.67,59600.0,7.0236,7.051,7.0144,7.0236,59600.0
2007-08-30 13:00:00,7.67,7.69,7.59,7.59,42400.0,7.0236,7.0419,6.9503,6.9503,42400.0
2007-08-30 13:30:00,7.59,7.64,7.58,7.63,65600.0,6.9503,6.9961,6.9412,6.9869,65600.0
2007-08-30 14:00:00,7.63,7.66,7.59,7.59,56800.0,6.9869,7.0144,6.9503,6.9503,56800.0
2007-08-30 14:30:00,7.59,7.61,7.56,7.58,111600.0,6.9503,6.9686,6.9228,6.9412,111600.0
2007-08-30 15:00:00,7.58,7.66,7.58,7.63,160800.0,6.9412,7.0144,6.9412,6.9869,160800.0
2007-08-30 15:30:00,7.63,7.69,7.63,7.68,258400.0,6.9869,7.0419,6.9869,7.0327,258400.0
2007-08-31 09:30:00,7.8,7.87,7.71,7.8,224800.0,7.1426,7.2067,7.0602,7.1426,224800.0
2007-08-31 10:00:00,7.8,7.83,7.74,7.78,101600.0,7.1426,7.1701,7.0877,7.1243,101600.0
2007-08-31 10:30:00,7.78,7.84,7.74,7.75,86800.0,7.1243,7.1792,7.0877,7.0968,86800.0
2007-08-31 11:00:00,7.74,7.79,7.71,7.75,67200.0,7.0877,7.1335,7.0602,7.0968,67200.0
2007-08-31 11:30:00,7.75,7.79,7.73,7.73,40400.0,7.0968,7.1335,7.0785,7.0785,40400.0
2007-08-31 12:00:00,7.73,7.77,7.72,7.76,41600.0,7.0785,7.1151,7.0694,7.106,41600.0
2007-08-31 12:30:00,7.75,7.77,7.75,7.76,14800.0,7.0968,7.1151,7.0968,7.106,14800.0
2007-08-31 13:00:00,7.76,7.76,7.71,7.73,35200.0,7.106,7.106,7.0602,7.0785,35200.0
2007-08-31 13:30:00,7.74,7.75,7.7,7.74,27600.0,7.0877,7.0968,7.051,7.0877,27600.0
2007-08-31 14:00:00,7.75,7.77,7.71,7.72,57600.0,7.0968,7.1151,7.0602,7.0694,57600.0
2007-08-31 14:30:00,7.72,7.74,7.7,7.7,35200.0,7.0694,7.0877,7.051,7.051,35200.0
2007-08-31 15:00:00,7.7,7.78,7.69,7.75,71600.0,7.051,7.1243,7.0419,7.0968,71600.0
2007-08-31 15:30:00,7.76,7.79,7.74,7.74,116400.0,7.106,7.1335,7.0877,7.0877,116400.0
2007-09-04 09:30:00,7.73,7.77,7.67,7.69,112400.0,7.0785,7.1151,7.0236,7.0419,112400.0
2007-09-04 10:00:00,7.7,7.7,7.58,7.64,192800.0,7.051,7.051,6.9412,6.9961,192800.0
2007-09-04 10:30:00,7.64,7.66,7.6,7.62,75600.0,6.9961,7.0144,6.9595,6.9778,75600.0
2007-09-04 11:00:00,7.61,7.71,7.61,7.68,190800.0,6.9686,7.0602,6.9686,7.0327,190800.0
2007-09-04 11:30:00,7.68,7.69,7.61,7.63,137600.0,7.0327,7.0419,6.9686,6.9869,137600.0
2007-09-04 12:00:00,7.63,7.64,7.58,7.61,178800.0,6.9869,6.9961,6.9412,6.9686,178800.0
2007-09-04 12:30:00,7.61,7.63,7.6,7.62,97600.0,6.9686,6.9869,6.9595,6.9778,97600.0
2007-09-04 13:00:00,7.62,7.64,7.58,7.59,115600.0,6.9778,6.9961,6.9412,6.9503,115600.0
2007-09-04 13:30:00,7.59,7.61,7.59,7.6,60400.0,6.9503,6.9686,6.9503,6.9595,60400.0
2007-09-04 14:00:00,7.6,7.64,7.59,7.62,73600.0,6.9595,6.9961,6.9503,6.9778,73600.0
2007-09-04 14:30:00,7.62,7.66,7.61,7.63,94000.0,6.9778,7.0144,6.9686,6.9869,94000.0
2007-09-04 15:00:00,7.63,7.68,7.6,7.66,265200.0,6.9869,7.0327,6.9595,7.0144,265200.0
2007-09-04 15:30:00,7.66,7.66,7.54,7.56,596400.0,7.0144,7.0144,6.9045,6.9228,596400.0
2007-09-05 09:30:00,7.51,7.52,7.29,7.42,309600.0,6.8771,6.8862,6.6756,6.7946,309600.0
2007-09-05 10:00:00,7.4,7.5,7.4,7.47,204400.0,6.7763,6.8679,6.7763,6.8404,204400.0
2007-09-05 10:30:00,7.47,7.5,7.42,7.42,134400.0,6.8404,6.8679,6.7946,6.7946,134400.0
2007-09-05 11:00:00,7.43,7.46,7.39,7.43,194000.0,6.8038,6.8313,6.7672,6.8038,194000.0
2007-09-05 11:30:00,7.44,7.47,7.43,7.46,147600.0,6.813,6.8404,6.8038,6.8313,147600.0
2007-09-05 12:00:00,7.46,7.49,7.43,7.49,90400.0,6.8313,6.8587,6.8038,6.8587,90400.0
2007-09-05 12:30:00,7.48,7.48,7.43,7.44,78000.0,6.8496,6.8496,6.8038,6.813,78000.0
2007-09-05 13:00:00,7.44,7.48,7.42,7.42,120800.0,6.813,6.8496,6.7946,6.7946,120800.0
2007-09-05 13:30:00,7.42,7.46,7.41,7.44,68800.0,6.7946,6.8313,6.7855,6.813,68800.0
2007-09-05 14:00:00,7.44,7.47,7.39,7.41,123200.0,6.813,6.8404,6.7672,6.7855,123200.0
2007-09-05 14:30:00,7.41,7.44,7.38,7.42,120000.0,6.7855,6.813,6.758,6.7946,120000.0
2007-09-05 15:00:00,7.42,7.46,7.39,7.43,163200.0,6.7946,6.8313,6.7672,6.8038,163200.0
2007-09-05 15:30:00,7.44,7.48,7.39,7.44,354800.0,6.813,6.8496,6.7672,6.813,354800.0
2007-09-06 09:30:00,7.43,7.59,7.43,7.44,88800.0,6.8038,6.9503,6.8038,6.813,88800.0
2007-09-06 10:00:00,7.44,7.45,7.31,7.38,71200.0,6.813,6.8221,6.6939,6.758,71200.0
2007-09-06 10:30:00,7.35,7.45,7.35,7.45,66800.0,6.7305,6.8221,6.7305,6.8221,66800.0
2007-09-06 11:00:00,7.44,7.47,7.39,7.46,86800.0,6.813,6.8404,6.7672,6.8313,86800.0
2007-09-06 11:30:00,7.46,7.51,7.41,7.47,124000.0,6.8313,6.8771,6.7855,6.8404,124000.0
2007-09-06 12:00:00,7.46,7.53,7.46,7.46,99200.0,6.8313,6.8954,6.8313,6.8313,99200.0
2007-09-06 12:30:00,7.46,7.47,7.44,7.46,93600.0,6.8313,6.8404,6.813,6.8313,93600.0
2007-09-06 13:00:00,7.46,7.49,7.43,7.43,62400.0,6.8313,6.8587,6.8038,6.8038,62400.0
2007-09-06 13:30:00,7.43,7.46,7.41,7.46,58800.0,6.8038,6.8313,6.7855,6.8313,58800.0
2007-09-06 14:00:00,7.46,7.46,7.43,7.44,58000.0,6.8313,6.8313,6.8038,6.813,58000.0
2007-09-06 14:30:00,7.43,7.49,7.42,7.45,120000.0,6.8038,6.8587,6.7946,6.8221,120000.0
2007-09-06 15:00:00,7.46,7.48,7.41,7.42,124000.0,6.8313,6.8496,6.7855,6.7946,124000.0
2007-09-06 15:30:00,7.42,7.46,7.42,7.43,173200.0,6.7946,6.8313,6.7946,6.8038,173200.0
2007-09-07 09:30:00,7.36,7.4,7.3,7.35,72400.0,6.7397,6.7763,6.6848,6.7305,72400.0
2007-09-07 10:00:00,7.35,7.38,7.31,7.32,62800.0,6.7305,6.758,6.6939,6.7031,62800.0
2007-09-07 10:30:00,7.31,7.32,7.18,7.19,140400.0,6.6939,6.7031,6.5749,6.584,140400.0
2007-09-07 11:00:00,7.2,7.23,7.16,7.17,132800.0,6.5932,6.6207,6.5566,6.5657,132800.0
2007-09-07 11:30:00,7.16,7.25,7.15,7.25,49600.0,6.5566,6.639,6.5474,6.639,49600.0
2007-09-07 12:00:00,7.26,7.26,7.18,7.21,75200.0,6.6481,6.6481,6.5749,6.6023,75200.0
2007-09-07 12:30:00,7.21,7.21,7.15,7.16,74000.0,6.6023,6.6023,6.5474,6.5566,74000.0
2007-09-07 13:00:00,7.16,7.18,7.12,7.12,161600.0,6.5566,6.5749,6.5199,6.5199,161600.0
2007-09-07 13:30:00,7.12,7.17,7.1,7.15,114800.0,6.5199,6.5657,6.5016,6.5474,114800.0
2007-09-07 14:00:00,7.15,7.24,7.15,7.21,142800.0,6.5474,6.6298,6.5474,6.6023,142800.0
2007-09-07 14:30:00,7.2,7.26,7.2,7.2,133600.0,6.5932,6.6481,6.5932,6.5932,133600.0
2007-09-07 15:00:00,7.21,7.26,7.19,7.2,93200.0,6.6023,6.6481,6.584,6.5932,93200.0
2007-09-07 15:30:00,7.21,7.22,7.16,7.18,226800.0,6.6023,6.6115,6.5566,6.5749,226800.0
2007-09-10 09:30:00,7.38,7.68,7.37,7.5,555600.0,6.758,7.0327,6.7489,6.8679,555600.0
2007-09-10 10:00:00,7.5,7.6,7.5,7.53,171200.0,6.8679,6.9595,6.8679,6.8954,171200.0
2007-09-10 10:30:00,7.51,7.52,7.42,7.47,187200.0,6.8771,6.8862,6.7946,6.8404,187200.0
2007-09-10 11:00:00,7.48,7.48,7.31,7.35,108400.0,6.8496,6.8496,6.6939,6.7305,108400.0
2007-09-10 11:30:00,7.35,7.43,7.34,7.43,106000.0,6.7305,6.8038,6.7214,6.8038,106000.0
2007-09-10 12:00:00,7.43,7.46,7.43,7.44,83600.0,6.8038,6.8313,6.8038,6.813,83600.0
2007-09-10 12:30:00,7.44,7.44,7.41,7.44,148400.0,6.813,6.813,6.7855,6.813,148400.0
2007-09-10 13:00:00,7.44,7.45,7.36,7.41,181200.0,6.813,6.8221,6.7397,6.7855,181200.0
2007-09-10 13:30:00,7.41,7.46,7.38,7.41,120800.0,6.7855,6.8313,6.758,6.7855,120800.0
2007-09-10 14:00:00,7.4,7.45,7.38,7.45,76800.0,6.7763,6.8221,6.758,6.8221,76800.0
2007-09-10 14:30:00,7.45,7.45,7.39,7.4,271200.0,6.8221,6.8221,6.7672,6.7763,271200.0
2007-09-10 15:00:00,7.41,7.42,7.36,7.36,291600.0,6.7855,6.7946,6.7397,6.7397,291600.0
2007-09-10 15:30:00,7.36,7.38,7.32,7.33,318000.0,6.7397,6.758,6.7031,6.7122,318000.0
2007-09-11 09:30:00,7.35,7.48,7.33,7.42,123200.0,6.7305,6.8496,6.7122,6.7946,123200.0
2007-09-11 10:00:00,7.43,7.46,7.36,7.36,84400.0,6.8038,6.8313,6.7397,6.7397,84400.0
2007-09-11 10:30:00,7.37,7.43,7.32,7.33,113200.0,6.7489,6.8038,6.7031,6.7122,113200.0
2007-09-11 11:00:00,7.33,7.34,7.29,7.32,115200.0,6.7122,6.7214,6.6756,6.7031,115200.0
2007-09-11 11:30:00,7.32,7.35,7.27,7.29,116800.0,6.7031,6.7305,6.6573,6.6756,116800.0
2007-09-11 12:00:00,7.29,7.3,7.25,7.29,108000.0,6.6756,6.6848,6.639,6.6756,108000.0
2007-09-11 12:30:00,7.28,7.35,7.28,7.32,73600.0,6.6664,6.7305,6.6664,6.7031,73600.0
2007-09-11 13:00:00,7.33,7.36,7.32,7.35,53200.0,6.7122,6.7397,6.7031,6.7305,53200.0
2007-09-11 13:30:00,7.35,7.39,7.35,7.38,57200.0,6.7305,6.7672,6.7305,6.758,57200.0
2007-09-11 14:00:00,7.38,7.43,7.38,7.4,113200.0,6.758,6.8038,6.758,6.7763,113200.0
2007-09-11 14:30:00,7.4,7.41,7.36,7.39,68400.0,6.7763,6.7855,6.7397,6.7672,68400.0
2007-09-11 15:00:00,7.39,7.43,7.37,7.37,106400.0,6.7672,6.8038,6.7489,6.7489,106400.0
2007-09-11 15:30:00,7.38,7.39,7.33,7.38,268000.0,6.758,6.7672,6.7122,6.758,268000.0
2007-09-12 09:30:00,7.35,7.38,7.24,7.26,84400.0,6.7305,6.758,6.6298,6.6481,84400.0
2007-09-12 10:00:00,7.26,7.3,7.23,7.26,84800.0,6.6481,6.6848,6.6207,6.6481,84800.0
2007-09-12 10:30:00,7.26,7.31,7.26,7.29,129200.0,6.6481,6.6939,6.6481,6.6756,129200.0
2007-09-12 11:00:00,7.29,7.3,7.28,7.29,126800.0,6.6756,6.6848,6.6664,6.6756,126800.0
2007-09-12 11:30:00,7.29,7.29,7.25,7.25,40000.0,6.6756,6.6756,6.639,6.639,40000.0
2007-09-12 12:00:00,7.25,7.28,7.24,7.24,79600.0,6.639,6.6664,6.6298,6.6298,79600.0
2007-09-12 12:30:00,7.25,7.26,7.24,7.25,60000.0,6.639,6.6481,6.6298,6.639,60000.0
2007-09-12 13:00:00,7.25,7.25,7.22,7.23,69200.0,6.639,6.639,6.6115,6.6207,69200.0
2007-09-12 13:30:00,7.22,7.27,7.22,7.26,120000.0,6.6115,6.6573,6.6115,6.6481,120000.0
2007-09-12 14:00:00,7.26,7.3,7.25,7.25,70000.0,6.6481,6.6848,6.639,6.639,70000.0
2007-09-12 14:30:00,7.25,7.31,7.25,7.3,121200.0,6.639,6.6939,6.639,6.6848,121200.0
2007-09-12 15:00:00,7.3,7.35,7.29,7.34,292000.0,6.6848,6.7305,6.6756,6.7214,292000.0
2007-09-12 15:30:00,7.34,7.38,7.32,7.33,276400.0,6.7214,6.758,6.7031,6.7122,276400.0
2007-09-13 09:30:00,7.37,7.44,7.28,7.35,166000.0,6.7489,6.813,6.6664,6.7305,166000.0
2007-09-13 10:00:00,7.35,7.37,7.28,7.32,118000.0,6.7305,6.7489,6.6664,6.7031,118000.0
2007-09-13 10:30:00,7.32,7.37,7.3,7.34,95600.0,6.7031,6.7489,6.6848,6.7214,95600.0
2007-09-13 11:00:00,7.35,7.39,7.35,7.38,75200.0,6.7305,6.7672,6.7305,6.758,75200.0
2007-09-13 11:30:00,7.39,7.5,7.38,7.5,270400.0,6.7672,6.8679,6.758,6.8679,270400.0
2007-09-13 12:00:00,7.5,7.54,7.5,7.53,124000.0,6.8679,6.9045,6.8679,6.8954,124000.0
2007-09-13 12:30:00,7.52,7.53,7.5,7.5,42400.0,6.8862,6.8954,6.8679,6.8679,42400.0
2007-09-13 13:00:00,7.5,7.61,7.5,7.59,108800.0,6.8679,6.9686,6.8679,6.9503,108800.0
2007-09-13 13:30:00,7.6,7.62,7.57,7.59,63600.0,6.9595,6.9778,6.932,6.9503,63600.0
2007-09-13 14:00:00,7.59,7.61,7.56,7.59,165200.0,6.9503,6.9686,6.9228,6.9503,165200.0
2007-09-13 14:30:00,7.58,7.66,7.58,7.6,158400.0,6.9412,7.0144,6.9412,6.9595,158400.0
2007-09-13 15:00:00,7.61,7.61,7.53,7.54,166000.0,6.9686,6.9686,6.8954,6.9045,166000.0
2007-09-13 15:30:00,7.54,7.56,7.5,7.51,308400.0,6.9045,6.9228,6.8679,6.8771,308400.0
2007-09-14 09:30:00,7.43,7.58,7.43,7.51,87200.0,6.8038,6.9412,6.8038,6.8771,87200.0
2007-09-14 10:00:00,7.53,7.54,7.49,7.51,74000.0,6.8954,6.9045,6.8587,6.8771,74000.0
2007-09-14 10:30:00,7.5,7.53,7.5,7.5,63200.0,6.8679,6.8954,6.8679,6.8679,63200.0
2007-09-14 11:00:00,7.51,7.54,7.49,7.54,87600.0,6.8771,6.9045,6.8587,6.9045,87600.0
2007-09-14 11:30:00,7.55,7.64,7.54,7.62,130000.0,6.9137,6.9961,6.9045,6.9778,130000.0
2007-09-14 12:00:00,7.63,7.66,7.53,7.54,109200.0,6.9869,7.0144,6.8954,6.9045,109200.0
2007-09-14 12:30:00,7.55,7.59,7.54,7.57,68000.0,6.9137,6.9503,6.9045,6.932,68000.0
2007-09-14 13:00:00,7.58,7.62,7.56,7.62,39600.0,6.9412,6.9778,6.9228,6.9778,39600.0
2007-09-14 13:30:00,7.62,7.63,7.6,7.63,34400.0,6.9778,6.9869,6.9595,6.9869,34400.0
2007-09-14 14:00:00,7.62,7.63,7.6,7.61,56800.0,6.9778,6.9869,6.9595,6.9686,56800.0
2007-09-14 14:30:00,7.6,7.62,7.55,7.56,62000.0,6.9595,6.9778,6.9137,6.9228,62000.0
2007-09-14 15:00:00,7.56,7.59,7.55,7.58,99200.0,6.9228,6.9503,6.9137,6.9412,99200.0
2007-09-14 15:30:00,7.57,7.59,7.56,7.59,154400.0,6.932,6.9503,6.9228,6.9503,154400.0
2007-09-17 09:30:00,7.58,7.75,7.56,7.74,157200.0,6.9412,7.0968,6.9228,7.0877,157200.0
2007-09-17 10:00:00,7.74,7.87,7.73,7.75,92000.0,7.0877,7.2067,7.0785,7.0968,92000.0
2007-09-17 10:30:00,7.75,7.77,7.74,7.75,71200.0,7.0968,7.1151,7.0877,7.0968,71200.0
2007-09-17 11:00:00,7.73,7.75,7.73,7.75,54000.0,7.0785,7.0968,7.0785,7.0968,54000.0
2007-09-17 11:30:00,7.75,7.75,7.64,7.64,98000.0,7.0968,7.0968,6.9961,6.9961,98000.0
2007-09-17 12:00:00,7.64,7.64,7.58,7.62,61200.0,6.9961,6.9961,6.9412,6.9778,61200.0
2007-09-17 12:30:00,7.61,7.7,7.61,7.69,66000.0,6.9686,7.051,6.9686,7.0419,66000.0
2007-09-17 13:00:00,7.69,7.72,7.68,7.7,28400.0,7.0419,7.0694,7.0327,7.051,28400.0
2007-09-17 13:30:00,7.7,7.72,7.69,7.71,504000.0,7.051,7.0694,7.0419,7.0602,504000.0
2007-09-17 14:00:00,7.71,7.83,7.7,7.83,301600.0,7.0602,7.1701,7.051,7.1701,301600.0
2007-09-17 14:30:00,7.82,7.83,7.8,7.82,121200.0,7.1609,7.1701,7.1426,7.1609,121200.0
2007-09-17 15:00:00,7.81,7.86,7.79,7.83,96400.0,7.1518,7.1976,7.1335,7.1701,96400.0
2007-09-17 15:30:00,7.82,7.82,7.74,7.75,357600.0,7.1609,7.1609,7.0877,7.0968,357600.0
2007-09-18 09:30:00,7.81,8.05,7.81,8.04,445600.0,7.1518,7.3715,7.1518,7.3624,445600.0
2007-09-18 10:00:00,8.04,8.11,8.03,8.09,279600.0,7.3624,7.4265,7.3532,7.4082,279600.0
2007-09-18 10:30:00,8.09,8.16,8.08,8.11,386400.0,7.4082,7.4723,7.399,7.4265,386400.0
2007-09-18 11:00:00,8.11,8.12,7.98,7.99,519200.0,7.4265,7.4356,7.3074,7.3166,519200.0
2007-09-18 11:30:00,7.99,8.03,7.97,8.01,204400.0,7.3166,7.3532,7.2983,7.3349,204400.0
2007-09-18 12:00:00,8.01,8.06,7.98,8.03,147600.0,7.3349,7.3807,7.3074,7.3532,147600.0
2007-09-18 12:30:00,8.02,8.06,8.02,8.06,160800.0,7.3441,7.3807,7.3441,7.3807,160800.0
2007-09-18 13:00:00,8.05,8.06,8.01,8.01,180000.0,7.3715,7.3807,7.3349,7.3349,180000.0
2007-09-18 13:30:00,8.01,8.04,8.0,8.03,143200.0,7.3349,7.3624,7.3258,7.3532,143200.0
2007-09-18 14:00:00,8.03,8.19,8.0,8.1,397600.0,7.3532,7.4997,7.3258,7.4173,397600.0
2007-09-18 14:30:00,8.1,8.25,8.1,8.23,526400.0,7.4173,7.5547,7.4173,7.5364,526400.0
2007-09-18 15:00:00,8.22,8.38,8.18,8.35,425600.0,7.5272,7.6737,7.4906,7.6463,425600.0
2007-09-18 15:30:00,8.35,8.47,8.34,8.46,520400.0,7.6463,7.7561,7.6371,7.747,520400.0
2007-09-19 09:30:00,8.49,8.61,8.31,8.38,221200.0,7.7745,7.8843,7.6096,7.6737,221200.0
2007-09-19 10:00:00,8.37,8.38,8.26,8.36,173200.0,7.6646,7.6737,7.5638,7.6554,173200.0
2007-09-19 10:30:00,8.35,8.38,8.3,8.34,129200.0,7.6463,7.6737,7.6005,7.6371,129200.0
2007-09-19 11:00:00,8.35,8.38,8.32,8.34,243600.0,7.6463,7.6737,7.6188,7.6371,243600.0
2007-09-19 11:30:00,8.35,8.35,8.24,8.28,165200.0,7.6463,7.6463,7.5455,7.5822,165200.0
2007-09-19 12:00:00,8.27,8.32,8.24,8.29,311200.0,7.573,7.6188,7.5455,7.5913,311200.0
2007-09-19 12:30:00,8.29,8.29,8.2,8.2,193200.0,7.5913,7.5913,7.5089,7.5089,193200.0
2007-09-19 13:00:00,8.2,8.2,8.1,8.18,314000.0,7.5089,7.5089,7.4173,7.4906,314000.0
2007-09-19 13:30:00,8.2,8.25,8.14,8.22,188800.0,7.5089,7.5547,7.454,7.5272,188800.0
2007-09-19 14:00:00,8.22,8.24,8.2,8.24,153200.0,7.5272,7.5455,7.5089,7.5455,153200.0
2007-09-19 14:30:00,8.24,8.24,8.17,8.2,377600.0,7.5455,7.5455,7.4814,7.5089,377600.0
2007-09-19 15:00:00,8.2,8.23,8.19,8.23,214400.0,7.5089,7.5364,7.4997,7.5364,214400.0
2007-09-19 15:30:00,8.23,8.23,8.15,8.18,562000.0,7.5364,7.5364,7.4631,7.4906,562000.0
2007-09-20 09:30:00,8.17,8.37,8.02,8.32,4616000.0,7.4814,7.6646,7.3441,7.6188,4616000.0
2007-09-20 10:00:00,8.31,8.34,8.21,8.26,2923600.0,7.6096,7.6371,7.5181,7.5638,2923600.0
2007-09-20 10:30:00,8.25,8.42,8.25,8.39,1059600.0,7.5547,7.7104,7.5547,7.6829,1059600.0
2007-09-20 11:00:00,8.39,8.47,8.38,8.41,678400.0,7.6829,7.7561,7.6737,7.7012,678400.0
2007-09-20 11:30:00,8.42,8.43,8.37,8.38,307200.0,7.7104,7.7195,7.6646,7.6737,307200.0
2007-09-20 12:00:00,8.38,8.44,8.38,8.38,348000.0,7.6737,7.7287,7.6737,7.6737,348000.0
2007-09-20 12:30:00,8.38,8.41,8.38,8.41,267200.0,7.6737,7.7012,7.6737,7.7012,267200.0
2007-09-20 13:00:00,8.4,8.44,8.4,8.41,376400.0,7.692,7.7287,7.692,7.7012,376400.0
2007-09-20 13:30:00,8.41,8.44,8.29,8.42,359600.0,7.7012,7.7287,7.5913,7.7104,359600.0
2007-09-20 14:00:00,8.41,8.48,8.38,8.46,622400.0,7.7012,7.7653,7.6737,7.747,622400.0
2007-09-20 14:30:00,8.46,8.54,8.42,8.48,540000.0,7.747,7.8202,7.7104,7.7653,540000.0
2007-09-20 15:00:00,8.47,8.52,8.38,8.5,748000.0,7.7561,7.8019,7.6737,7.7836,748000.0
2007-09-20 15:30:00,8.5,8.54,8.45,8.45,1334000.0,7.7836,7.8202,7.7378,7.7378,1334000.0
2007-09-21 09:30:00,8.56,8.65,8.49,8.52,1078800.0,7.8386,7.921,7.7745,7.8019,1078800.0
2007-09-21 10:00:00,8.51,8.56,8.48,8.5,385600.0,7.7928,7.8386,7.7653,7.7836,385600.0
2007-09-21 10:30:00,8.49,8.54,8.49,8.51,156400.0,7.7745,7.8202,7.7745,7.7928,156400.0
2007-09-21 11:00:00,8.5,8.54,8.49,8.54,94000.0,7.7836,7.8202,7.7745,7.8202,94000.0
2007-09-21 11:30:00,8.54,8.55,8.51,8.54,84800.0,7.8202,7.8294,7.7928,7.8202,84800.0
2007-09-21 12:00:00,8.55,8.55,8.51,8.52,141200.0,7.8294,7.8294,7.7928,7.8019,141200.0
2007-09-21 12:30:00,8.52,8.58,8.52,8.57,124000.0,7.8019,7.8569,7.8019,7.8477,124000.0
2007-09-21 13:00:00,8.57,8.58,8.53,8.56,82400.0,7.8477,7.8569,7.8111,7.8386,82400.0
2007-09-21 13:30:00,8.56,8.58,8.53,8.56,138400.0,7.8386,7.8569,7.8111,7.8386,138400.0
2007-09-21 14:00:00,8.56,8.59,8.53,8.56,158800.0,7.8386,7.866,7.8111,7.8386,158800.0
2007-09-21 14:30:00,8.57,8.61,8.55,8.58,169600.0,7.8477,7.8843,7.8294,7.8569,169600.0
2007-09-21 15:00:00,8.58,8.62,8.57,8.59,177200.0,7.8569,7.8935,7.8477,7.866,177200.0
2007-09-21 15:30:00,8.59,8.61,8.55,8.61,478800.0,7.866,7.8843,7.8294,7.8843,478800.0
2007-09-24 09:30:00,8.55,8.67,8.49,8.66,723600.0,7.8294,7.9393,7.7745,7.9301,723600.0
2007-09-24 10:00:00,8.66,8.76,8.63,8.72,391200.0,7.9301,8.0217,7.9027,7.9851,391200.0
2007-09-24 10:30:00,8.72,8.73,8.62,8.66,309200.0,7.9851,7.9942,7.8935,7.9301,309200.0
2007-09-24 11:00:00,8.67,8.68,8.58,8.63,280000.0,7.9393,7.9484,7.8569,7.9027,280000.0
2007-09-24 11:30:00,8.64,8.68,8.63,8.64,94400.0,7.9118,7.9484,7.9027,7.9118,94400.0
2007-09-24 12:00:00,8.64,8.67,8.62,8.67,90000.0,7.9118,7.9393,7.8935,7.9393,90000.0
2007-09-24 12:30:00,8.66,8.7,8.65,8.69,129200.0,7.9301,7.9668,7.921,7.9576,129200.0
2007-09-24 13:00:00,8.69,8.69,8.59,8.63,119600.0,7.9576,7.9576,7.866,7.9027,119600.0
2007-09-24 13:30:00,8.63,8.67,8.59,8.67,129200.0,7.9027,7.9393,7.866,7.9393,129200.0
2007-09-24 14:00:00,8.67,8.68,8.59,8.62,154800.0,7.9393,7.9484,7.866,7.8935,154800.0
2007-09-24 14:30:00,8.61,8.7,8.61,8.69,315200.0,7.8843,7.9668,7.8843,7.9576,315200.0
2007-09-24 15:00:00,8.7,8.75,8.68,8.73,579600.0,7.9668,8.0125,7.9484,7.9942,579600.0
2007-09-24 15:30:00,8.73,8.75,8.69,8.7,436800.0,7.9942,8.0125,7.9576,7.9668,436800.0
2007-09-25 09:30:00,8.67,8.7,8.55,8.61,193600.0,7.9393,7.9668,7.8294,7.8843,193600.0
2007-09-25 10:00:00,8.6,8.75,8.58,8.71,216400.0,7.8752,8.0125,7.8569,7.9759,216400.0
2007-09-25 10:30:00,8.72,8.79,8.63,8.72,384000.0,7.9851,8.0492,7.9027,7.9851,384000.0
2007-09-25 11:00:00,8.72,8.77,8.69,8.72,135600.0,7.9851,8.0309,7.9576,7.9851,135600.0
2007-09-25 11:30:00,8.74,8.75,8.73,8.75,108400.0,8.0034,8.0125,7.9942,8.0125,108400.0
2007-09-25 12:00:00,8.75,8.75,8.68,8.71,195200.0,8.0125,8.0125,7.9484,7.9759,195200.0
2007-09-25 12:30:00,8.71,8.75,8.7,8.75,124800.0,7.9759,8.0125,7.9668,8.0125,124800.0
2007-09-25 13:00:00,8.75,8.81,8.75,8.81,104400.0,8.0125,8.0675,8.0125,8.0675,104400.0
2007-09-25 13:30:00,8.81,8.82,8.74,8.76,151200.0,8.0675,8.0766,8.0034,8.0217,151200.0
2007-09-25 14:00:00,8.75,8.75,8.71,8.74,75200.0,8.0125,8.0125,7.9759,8.0034,75200.0
2007-09-25 14:30:00,8.75,8.78,8.74,8.76,391600.0,8.0125,8.04,8.0034,8.0217,391600.0
2007-09-25 15:00:00,8.76,8.78,8.74,8.75,344800.0,8.0217,8.04,8.0034,8.0125,344800.0
2007-09-25 15:30:00,8.75,8.78,8.73,8.77,457600.0,8.0125,8.04,7.9942,8.0309,457600.0
2007-09-26 09:30:00,8.86,8.86,8.73,8.8,384400.0,8.1133,8.1133,7.9942,8.0583,384400.0
2007-09-26 10:00:00,8.8,8.83,8.75,8.77,125200.0,8.0583,8.0858,8.0125,8.0309,125200.0
2007-09-26 10:30:00,8.77,8.8,8.74,8.76,197600.0,8.0309,8.0583,8.0034,8.0217,197600.0
2007-09-26 11:00:00,8.76,8.79,8.74,8.77,111600.0,8.0217,8.0492,8.0034,8.0309,111600.0
2007-09-26 11:30:00,8.78,8.79,8.74,8.76,77200.0,8.04,8.0492,8.0034,8.0217,77200.0
2007-09-26 12:00:00,8.76,8.76,8.72,8.76,178800.0,8.0217,8.0217,7.9851,8.0217,178800.0
2007-09-26 12:30:00,8.75,8.79,8.75,8.76,85600.0,8.0125,8.0492,8.0125,8.0217,85600.0
2007-09-26 13:00:00,8.75,8.77,8.75,8.76,47200.0,8.0125,8.0309,8.0125,8.0217,47200.0
2007-09-26 13:30:00,8.76,8.78,8.72,8.74,135200.0,8.0217,8.04,7.9851,8.0034,135200.0
2007-09-26 14:00:00,8.74,8.75,8.69,8.7,83200.0,8.0034,8.0125,7.9576,7.9668,83200.0
2007-09-26 14:30:00,8.69,8.73,8.67,8.72,128400.0,7.9576,7.9942,7.9393,7.9851,128400.0
2007-09-26 15:00:00,8.72,8.8,8.72,8.8,326000.0,7.9851,8.0583,7.9851,8.0583,326000.0
2007-09-26 15:30:00,8.8,8.8,8.72,8.75,403600.0,8.0583,8.0583,7.9851,8.0125,403600.0
2007-09-27 09:30:00,8.81,8.81,8.69,8.7,84000.0,8.0675,8.0675,7.9576,7.9668,84000.0
2007-09-27 10:00:00,8.71,8.74,8.66,8.72,100800.0,7.9759,8.0034,7.9301,7.9851,100800.0
2007-09-27 10:30:00,8.72,8.76,8.7,8.72,120800.0,7.9851,8.0217,7.9668,7.9851,120800.0
2007-09-27 11:00:00,8.72,8.75,8.72,8.75,62000.0,7.9851,8.0125,7.9851,8.0125,62000.0
2007-09-27 11:30:00,8.74,8.76,8.72,8.72,62400.0,8.0034,8.0217,7.9851,7.9851,62400.0
2007-09-27 12:00:00,8.72,8.75,8.72,8.73,82800.0,7.9851,8.0125,7.9851,7.9942,82800.0
2007-09-27 12:30:00,8.72,8.75,8.72,8.75,341600.0,7.9851,8.0125,7.9851,8.0125,341600.0
2007-09-27 13:00:00,8.76,8.82,8.76,8.81,448800.0,8.0217,8.0766,8.0217,8.0675,448800.0
2007-09-27 13:30:00,8.81,8.82,8.76,8.77,142800.0,8.0675,8.0766,8.0217,8.0309,142800.0
2007-09-27 14:00:00,8.76,8.8,8.75,8.77,169600.0,8.0217,8.0583,8.0125,8.0309,169600.0
2007-09-27 14:30:00,8.77,8.77,8.73,8.74,95200.0,8.0309,8.0309,7.9942,8.0034,95200.0
2007-09-27 15:00:00,8.74,8.75,8.72,8.74,108000.0,8.0034,8.0125,7.9851,8.0034,108000.0
2007-09-27 15:30:00,8.73,8.74,8.71,8.72,167600.0,7.9942,8.0034,7.9759,7.9851,167600.0
2007-09-28 09:30:00,8.69,8.75,8.67,8.71,147600.0,7.9576,8.0125,7.9393,7.9759,147600.0
2007-09-28 10:00:00,8.71,8.72,8.6,8.61,153600.0,7.9759,7.9851,7.8752,7.8843,153600.0
2007-09-28 10:30:00,8.61,8.66,8.6,8.65,128000.0,7.8843,7.9301,7.8752,7.921,128000.0
2007-09-28 11:00:00,8.65,8.69,8.63,8.65,127200.0,7.921,7.9576,7.9027,7.921,127200.0
2007-09-28 11:30:00,8.65,8.7,8.65,8.68,168800.0,7.921,7.9668,7.921,7.9484,168800.0
2007-09-28 12:00:00,8.68,8.74,8.68,8.73,92000.0,7.9484,8.0034,7.9484,7.9942,92000.0
2007-09-28 12:30:00,8.74,8.75,8.72,8.74,80000.0,8.0034,8.0125,7.9851,8.0034,80000.0
2007-09-28 13:00:00,8.74,8.74,8.71,8.74,152000.0,8.0034,8.0034,7.9759,8.0034,152000.0
2007-09-28 13:30:00,8.74,8.75,8.74,8.75,147200.0,8.0034,8.0125,8.0034,8.0125,147200.0
2007-09-28 14:00:00,8.75,8.75,8.74,8.74,124000.0,8.0125,8.0125,8.0034,8.0034,124000.0
2007-09-28 14:30:00,8.74,8.75,8.71,8.72,140800.0,8.0034,8.0125,7.9759,7.9851,140800.0
2007-09-28 15:00:00,8.72,8.72,8.65,8.67,120000.0,7.9851,7.9851,7.921,7.9393,120000.0
2007-09-28 15:30:00,8.66,8.73,8.65,8.7,379200.0,7.9301,7.9942,7.921,7.9668,379200.0
2007-10-01 09:30:00,8.63,8.72,8.43,8.45,465200.0,7.9027,7.9851,7.7195,7.7378,465200.0
2007-10-01 10:00:00,8.46,8.5,8.41,8.41,98000.0,7.747,7.7836,7.7012,7.7012,98000.0
2007-10-01 10:30:00,8.43,8.46,8.42,8.46,124800.0,7.7195,7.747,7.7104,7.747,124800.0
2007-10-01 11:00:00,8.47,8.48,8.46,8.47,146000.0,7.7561,7.7653,7.747,7.7561,146000.0
2007-10-01 11:30:00,8.46,8.48,8.42,8.44,261200.0,7.747,7.7653,7.7104,7.7287,261200.0
2007-10-01 12:00:00,8.43,8.47,8.43,8.47,206000.0,7.7195,7.7561,7.7195,7.7561,206000.0
2007-10-01 12:30:00,8.46,8.47,8.45,8.46,172800.0,7.747,7.7561,7.7378,7.747,172800.0
2007-10-01 13:00:00,8.46,8.5,8.45,8.49,146000.0,7.747,7.7836,7.7378,7.7745,146000.0
2007-10-01 13:30:00,8.49,8.49,8.47,8.49,114400.0,7.7745,7.7745,7.7561,7.7745,114400.0
2007-10-01 14:00:00,8.49,8.5,8.47,8.48,160000.0,7.7745,7.7836,7.7561,7.7653,160000.0
2007-10-01 14:30:00,8.48,8.57,8.46,8.56,304800.0,7.7653,7.8477,7.747,7.8386,304800.0
2007-10-01 15:00:00,8.56,8.58,8.56,8.57,224800.0,7.8386,7.8569,7.8386,7.8477,224800.0
2007-10-01 15:30:00,8.57,8.61,8.56,8.61,295200.0,7.8477,7.8843,7.8386,7.8843,295200.0
2007-10-02 09:30:00,8.63,8.69,8.53,8.66,107600.0,7.9027,7.9576,7.8111,7.9301,107600.0
2007-10-02 10:00:00,8.67,8.8,8.67,8.77,262800.0,7.9393,8.0583,7.9393,8.0309,262800.0
2007-10-02 10:30:00,8.77,8.86,8.76,8.86,172000.0,8.0309,8.1133,8.0217,8.1133,172000.0
2007-10-02 11:00:00,8.86,8.87,8.74,8.84,242000.0,8.1133,8.1224,8.0034,8.095,242000.0
2007-10-02 11:30:00,8.84,8.85,8.82,8.84,70400.0,8.095,8.1041,8.0766,8.095,70400.0
2007-10-02 12:00:00,8.84,8.86,8.83,8.85,150000.0,8.095,8.1133,8.0858,8.1041,150000.0
2007-10-02 12:30:00,8.85,8.85,8.74,8.82,289200.0,8.1041,8.1041,8.0034,8.0766,289200.0
2007-10-02 13:00:00,8.81,8.82,8.76,8.76,192000.0,8.0675,8.0766,8.0217,8.0217,192000.0
2007-10-02 13:30:00,8.76,8.78,8.72,8.78,160400.0,8.0217,8.04,7.9851,8.04,160400.0
2007-10-02 14:00:00,8.78,8.79,8.74,8.75,110800.0,8.04,8.0492,8.0034,8.0125,110800.0
2007-10-02 14:30:00,8.75,8.78,8.73,8.73,178400.0,8.0125,8.04,7.9942,7.9942,178400.0
2007-10-02 15:00:00,8.74,8.76,8.69,8.73,122400.0,8.0034,8.0217,7.9576,7.9942,122400.0
2007-10-02 15:30:00,8.72,8.75,8.71,8.74,229200.0,7.9851,8.0125,7.9759,8.0034,229200.0
2007-10-03 09:30:00,8.63,8.7,8.39,8.53,296800.0,7.9027,7.9668,7.6829,7.8111,296800.0
2007-10-03 10:00:00,8.55,8.7,8.53,8.7,123200.0,7.8294,7.9668,7.8111,7.9668,123200.0
2007-10-03 10:30:00,8.7,8.75,8.68,8.74,76000.0,7.9668,8.0125,7.9484,8.0034,76000.0
2007-10-03 11:00:00,8.74,8.75,8.74,8.74,119200.0,8.0034,8.0125,8.0034,8.0034,119200.0
2007-10-03 11:30:00,8.74,8.85,8.74,8.85,142400.0,8.0034,8.1041,8.0034,8.1041,142400.0
2007-10-03 12:00:00,8.86,8.91,8.85,8.87,199600.0,8.1133,8.1591,8.1041,8.1224,199600.0
2007-10-03 12:30:00,8.87,8.88,8.86,8.87,58400.0,8.1224,8.1316,8.1133,8.1224,58400.0
2007-10-03 13:00:00,8.87,8.87,8.8,8.81,124000.0,8.1224,8.1224,8.0583,8.0675,124000.0
2007-10-03 13:30:00,8.8,8.84,8.79,8.83,91200.0,8.0583,8.095,8.0492,8.0858,91200.0
2007-10-03 14:00:00,8.83,8.87,8.77,8.86,412000.0,8.0858,8.1224,8.0309,8.1133,412000.0
2007-10-03 14:30:00,8.86,8.9,8.85,8.87,133600.0,8.1133,8.1499,8.1041,8.1224,133600.0
2007-10-03 15:00:00,8.87,8.9,8.85,8.9,76400.0,8.1224,8.1499,8.1041,8.1499,76400.0
2007-10-03 15:30:00,8.9,8.92,8.85,8.88,254000.0,8.1499,8.1682,8.1041,8.1316,254000.0
2007-10-04 09:30:00,8.88,8.88,8.81,8.85,135600.0,8.1316,8.1316,8.0675,8.1041,135600.0
2007-10-04 10:00:00,8.84,8.87,8.82,8.86,142400.0,8.095,8.1224,8.0766,8.1133,142400.0
2007-10-04 10:30:00,8.86,8.96,8.85,8.94,172800.0,8.1133,8.2048,8.1041,8.1865,172800.0
2007-10-04 11:00:00,8.94,8.99,8.94,8.97,68400.0,8.1865,8.2323,8.1865,8.214,68400.0
2007-10-04 11:30:00,8.97,8.97,8.93,8.93,40000.0,8.214,8.214,8.1774,8.1774,40000.0
2007-10-04 12:00:00,8.94,8.95,8.92,8.95,40400.0,8.1865,8.1957,8.1682,8.1957,40400.0
2007-10-04 12:30:00,8.96,8.99,8.96,8.99,33200.0,8.2048,8.2323,8.2048,8.2323,33200.0
2007-10-04 13:00:00,8.99,8.99,8.88,8.93,85200.0,8.2323,8.2323,8.1316,8.1774,85200.0
2007-10-04 13:30:00,8.93,8.97,8.93,8.93,68000.0,8.1774,8.214,8.1774,8.1774,68000.0
2007-10-04 14:00:00,8.93,8.93,8.91,8.93,110400.0,8.1774,8.1774,8.1591,8.1774,110400.0
2007-10-04 14:30:00,8.93,8.93,8.9,8.93,157600.0,8.1774,8.1774,8.1499,8.1774,157600.0
2007-10-04 15:00:00,8.93,8.93,8.86,8.88,462800.0,8.1774,8.1774,8.1133,8.1316,462800.0
2007-10-04 15:30:00,8.88,8.88,8.8,8.83,349200.0,8.1316,8.1316,8.0583,8.0858,349200.0
2007-10-05 09:30:00,8.94,8.96,8.83,8.85,121600.0,8.1865,8.2048,8.0858,8.1041,121600.0
2007-10-05 10:00:00,8.85,8.85,8.79,8.8,95600.0,8.1041,8.1041,8.0492,8.0583,95600.0
2007-10-05 10:30:00,8.81,8.83,8.78,8.8,66000.0,8.0675,8.0858,8.04,8.0583,66000.0
2007-10-05 11:00:00,8.8,8.88,8.8,8.82,114800.0,8.0583,8.1316,8.0583,8.0766,114800.0
2007-10-05 11:30:00,8.83,8.88,8.81,8.85,263200.0,8.0858,8.1316,8.0675,8.1041,263200.0
2007-10-05 12:00:00,8.84,8.86,8.8,8.81,181200.0,8.095,8.1133,8.0583,8.0675,181200.0
2007-10-05 12:30:00,8.81,8.81,8.78,8.8,107600.0,8.0675,8.0675,8.04,8.0583,107600.0
2007-10-05 13:00:00,8.8,8.81,8.72,8.74,292000.0,8.0583,8.0675,7.9851,8.0034,292000.0
2007-10-05 13:30:00,8.74,8.76,8.73,8.74,305200.0,8.0034,8.0217,7.9942,8.0034,305200.0
2007-10-05 14:00:00,8.74,8.77,8.73,8.74,132400.0,8.0034,8.0309,7.9942,8.0034,132400.0
2007-10-05 14:30:00,8.74,8.76,8.7,8.71,184800.0,8.0034,8.0217,7.9668,7.9759,184800.0
2007-10-05 15:00:00,8.72,8.72,8.65,8.66,245200.0,7.9851,7.9851,7.921,7.9301,245200.0
2007-10-05 15:30:00,8.65,8.72,8.61,8.65,336000.0,7.921,7.9851,7.8843,7.921,336000.0
2007-10-08 09:30:00,8.61,8.68,8.51,8.68,84400.0,7.8843,7.9484,7.7928,7.9484,84400.0
2007-10-08 10:00:00,8.67,8.68,8.65,8.65,74800.0,7.9393,7.9484,7.921,7.921,74800.0
2007-10-08 10:30:00,8.65,8.67,8.65,8.65,80800.0,7.921,7.9393,7.921,7.921,80800.0
2007-10-08 11:00:00,8.65,8.66,8.61,8.63,38000.0,7.921,7.9301,7.8843,7.9027,38000.0
2007-10-08 11:30:00,8.63,8.67,8.63,8.67,40400.0,7.9027,7.9393,7.9027,7.9393,40400.0
2007-10-08 12:00:00,8.67,8.67,8.64,8.65,141600.0,7.9393,7.9393,7.9118,7.921,141600.0
2007-10-08 12:30:00,8.65,8.65,8.64,8.65,52400.0,7.921,7.921,7.9118,7.921,52400.0
2007-10-08 13:00:00,8.65,8.65,8.61,8.62,32400.0,7.921,7.921,7.8843,7.8935,32400.0
2007-10-08 13:30:00,8.62,8.64,8.61,8.61,40800.0,7.8935,7.9118,7.8843,7.8843,40800.0
2007-10-08 14:00:00,8.61,8.61,8.52,8.58,121200.0,7.8843,7.8843,7.8019,7.8569,121200.0
2007-10-08 14:30:00,8.59,8.61,8.53,8.53,138000.0,7.866,7.8843,7.8111,7.8111,138000.0
2007-10-08 15:00:00,8.54,8.6,8.52,8.52,113200.0,7.8202,7.8752,7.8019,7.8019,113200.0
2007-10-08 15:30:00,8.54,8.56,8.52,8.54,192000.0,7.8202,7.8386,7.8019,7.8202,192000.0
2007-10-09 09:30:00,8.69,8.69,8.46,8.46,70800.0,7.9576,7.9576,7.747,7.747,70800.0
2007-10-09 10:00:00,8.47,8.61,8.47,8.6,313200.0,7.7561,7.8843,7.7561,7.8752,313200.0
2007-10-09 10:30:00,8.6,8.63,8.59,8.6,49600.0,7.8752,7.9027,7.866,7.8752,49600.0
2007-10-09 11:00:00,8.6,8.61,8.58,8.6,48800.0,7.8752,7.8843,7.8569,7.8752,48800.0
2007-10-09 11:30:00,8.6,8.62,8.57,8.62,50000.0,7.8752,7.8935,7.8477,7.8935,50000.0
2007-10-09 12:00:00,8.61,8.63,8.61,8.63,72000.0,7.8843,7.9027,7.8843,7.9027,72000.0
2007-10-09 12:30:00,8.63,8.67,8.63,8.67,101200.0,7.9027,7.9393,7.9027,7.9393,101200.0
2007-10-09 13:00:00,8.67,8.67,8.63,8.63,46000.0,7.9393,7.9393,7.9027,7.9027,46000.0
2007-10-09 13:30:00,8.63,8.67,8.62,8.65,126000.0,7.9027,7.9393,7.8935,7.921,126000.0
2007-10-09 14:00:00,8.65,8.67,8.65,8.67,291200.0,7.921,7.9393,7.921,7.9393,291200.0
2007-10-09 14:30:00,8.67,8.74,8.66,8.73,228800.0,7.9393,8.0034,7.9301,7.9942,228800.0
2007-10-09 15:00:00,8.74,8.8,8.72,8.79,171200.0,8.0034,8.0583,7.9851,8.0492,171200.0
2007-10-09 15:30:00,8.79,8.83,8.77,8.83,598000.0,8.0492,8.0858,8.0309,8.0858,598000.0
2007-10-10 09:30:00,8.78,8.81,8.72,8.72,508800.0,8.04,8.0675,7.9851,7.9851,508800.0
2007-10-10 10:00:00,8.72,8.75,8.68,8.75,121600.0,7.9851,8.0125,7.9484,8.0125,121600.0
2007-10-10 10:30:00,8.75,8.76,8.74,8.76,336800.0,8.0125,8.0217,8.0034,8.0217,336800.0
2007-10-10 11:00:00,8.76,8.78,8.75,8.76,196800.0,8.0217,8.04,8.0125,8.0217,196800.0
2007-10-10 11:30:00,8.77,8.77,8.72,8.75,305200.0,8.0309,8.0309,7.9851,8.0125,305200.0
2007-10-10 12:00:00,8.75,8.76,8.73,8.74,235600.0,8.0125,8.0217,7.9942,8.0034,235600.0
2007-10-10 12:30:00,8.74,8.78,8.74,8.78,295200.0,8.0034,8.04,8.0034,8.04,295200.0
2007-10-10 13:00:00,8.78,8.78,8.67,8.67,120800.0,8.04,8.04,7.9393,7.9393,120800.0
2007-10-10 13:30:00,8.67,8.75,8.66,8.74,62000.0,7.9393,8.0125,7.9301,8.0034,62000.0
2007-10-10 14:00:00,8.74,8.75,8.74,8.75,81200.0,8.0034,8.0125,8.0034,8.0125,81200.0
2007-10-10 14:30:00,8.75,8.75,8.7,8.75,165600.0,8.0125,8.0125,7.9668,8.0125,165600.0
2007-10-10 15:00:00,8.74,8.76,8.73,8.74,185600.0,8.0034,8.0217,7.9942,8.0034,185600.0
2007-10-10 15:30:00,8.74,8.77,8.72,8.74,250400.0,8.0034,8.0309,7.9851,8.0034,250400.0
2007-10-11 09:30:00,8.8,8.8,8.63,8.76,106000.0,8.0583,8.0583,7.9027,8.0217,106000.0
2007-10-11 10:00:00,8.75,8.77,8.72,8.75,300400.0,8.0125,8.0309,7.9851,8.0125,300400.0
2007-10-11 10:30:00,8.75,8.77,8.74,8.76,93600.0,8.0125,8.0309,8.0034,8.0217,93600.0
2007-10-11 11:00:00,8.76,8.79,8.76,8.76,99600.0,8.0217,8.0492,8.0217,8.0217,99600.0
2007-10-11 11:30:00,8.76,8.77,8.74,8.76,163600.0,8.0217,8.0309,8.0034,8.0217,163600.0
2007-10-11 12:00:00,8.76,8.79,8.74,8.78,114800.0,8.0217,8.0492,8.0034,8.04,114800.0
2007-10-11 12:30:00,8.78,8.8,8.76,8.78,370400.0,8.04,8.0583,8.0217,8.04,370400.0
2007-10-11 13:00:00,8.78,8.81,8.77,8.77,69600.0,8.04,8.0675,8.0309,8.0309,69600.0
2007-10-11 13:30:00,8.77,8.8,8.75,8.77,133200.0,8.0309,8.0583,8.0125,8.0309,133200.0
2007-10-11 14:00:00,8.77,8.78,8.63,8.67,214000.0,8.0309,8.04,7.9027,7.9393,214000.0
2007-10-11 14:30:00,8.67,8.7,8.58,8.59,232000.0,7.9393,7.9668,7.8569,7.866,232000.0
2007-10-11 15:00:00,8.59,8.59,8.4,8.42,294800.0,7.866,7.866,7.692,7.7104,294800.0
2007-10-11 15:30:00,8.42,8.53,8.4,8.47,230800.0,7.7104,7.8111,7.692,7.7561,230800.0
2007-10-12 09:30:00,8.5,8.67,8.45,8.64,190800.0,7.7836,7.9393,7.7378,7.9118,190800.0
2007-10-12 10:00:00,8.63,8.75,8.62,8.73,268400.0,7.9027,8.0125,7.8935,7.9942,268400.0
2007-10-12 10:30:00,8.73,8.79,8.73,8.75,265200.0,7.9942,8.0492,7.9942,8.0125,265200.0
2007-10-12 11:00:00,8.76,8.78,8.74,8.76,106000.0,8.0217,8.04,8.0034,8.0217,106000.0
2007-10-12 11:30:00,8.76,8.76,8.74,8.74,44000.0,8.0217,8.0217,8.0034,8.0034,44000.0
2007-10-12 12:00:00,8.74,8.77,8.74,8.74,232800.0,8.0034,8.0309,8.0034,8.0034,232800.0
2007-10-12 12:30:00,8.74,8.77,8.74,8.77,72400.0,8.0034,8.0309,8.0034,8.0309,72400.0
2007-10-12 13:00:00,8.76,8.78,8.72,8.74,121600.0,8.0217,8.04,7.9851,8.0034,121600.0
2007-10-12 13:30:00,8.73,8.75,8.72,8.74,55600.0,7.9942,8.0125,7.9851,8.0034,55600.0
2007-10-12 14:00:00,8.74,8.76,8.73,8.73,65200.0,8.0034,8.0217,7.9942,7.9942,65200.0
2007-10-12 14:30:00,8.74,8.76,8.71,8.75,93200.0,8.0034,8.0217,7.9759,8.0125,93200.0
2007-10-12 15:00:00,8.75,8.78,8.73,8.75,428000.0,8.0125,8.04,7.9942,8.0125,428000.0
2007-10-12 15:30:00,8.75,8.77,8.72,8.77,126800.0,8.0125,8.0309,7.9851,8.0309,126800.0
2007-10-15 09:30:00,8.81,8.86,8.74,8.75,92400.0,8.0675,8.1133,8.0034,8.0125,92400.0
2007-10-15 10:00:00,8.76,8.86,8.74,8.85,206400.0,8.0217,8.1133,8.0034,8.1041,206400.0
2007-10-15 10:30:00,8.85,8.85,8.78,8.79,180000.0,8.1041,8.1041,8.04,8.0492,180000.0
2007-10-15 11:00:00,8.78,8.88,8.74,8.83,306800.0,8.04,8.1316,8.0034,8.0858,306800.0
2007-10-15 11:30:00,8.83,8.88,8.82,8.87,332400.0,8.0858,8.1316,8.0766,8.1224,332400.0
2007-10-15 12:00:00,8.87,8.87,8.77,8.77,263600.0,8.1224,8.1224,8.0309,8.0309,263600.0
2007-10-15 12:30:00,8.78,8.83,8.74,8.79,150000.0,8.04,8.0858,8.0034,8.0492,150000.0
2007-10-15 13:00:00,8.79,8.84,8.78,8.82,363200.0,8.0492,8.095,8.04,8.0766,363200.0
2007-10-15 13:30:00,8.82,8.88,8.8,8.87,685200.0,8.0766,8.1316,8.0583,8.1224,685200.0
2007-10-15 14:00:00,8.87,8.9,8.8,8.82,637200.0,8.1224,8.1499,8.0583,8.0766,637200.0
2007-10-15 14:30:00,8.82,8.87,8.81,8.84,315200.0,8.0766,8.1224,8.0675,8.095,315200.0
2007-10-15 15:00:00,8.84,8.84,8.76,8.78,214000.0,8.095,8.095,8.0217,8.04,214000.0
2007-10-15 15:30:00,8.78,8.83,8.76,8.76,328400.0,8.04,8.0858,8.0217,8.0217,328400.0
2007-10-16 09:30:00,8.75,8.75,8.58,8.62,102000.0,8.0125,8.0125,7.8569,7.8935,102000.0
2007-10-16 10:00:00,8.61,8.71,8.58,8.61,59200.0,7.8843,7.9759,7.8569,7.8843,59200.0
2007-10-16 10:30:00,8.61,8.65,8.57,8.57,122400.0,7.8843,7.921,7.8477,7.8477,122400.0
2007-10-16 11:00:00,8.59,8.61,8.52,8.52,97200.0,7.866,7.8843,7.8019,7.8019,97200.0
2007-10-16 11:30:00,8.53,8.59,8.53,8.54,50400.0,7.8111,7.866,7.8111,7.8202,50400.0
2007-10-16 12:00:00,8.53,8.61,8.53,8.61,58800.0,7.8111,7.8843,7.8111,7.8843,58800.0
2007-10-16 12:30:00,8.61,8.64,8.58,8.62,56400.0,7.8843,7.9118,7.8569,7.8935,56400.0
2007-10-16 13:00:00,8.62,8.68,8.61,8.66,89200.0,7.8935,7.9484,7.8843,7.9301,89200.0
2007-10-16 13:30:00,8.65,8.68,8.63,8.66,73600.0,7.921,7.9484,7.9027,7.9301,73600.0
2007-10-16 14:00:00,8.66,8.68,8.63,8.63,189600.0,7.9301,7.9484,7.9027,7.9027,189600.0
2007-10-16 14:30:00,8.64,8.67,8.63,8.65,133200.0,7.9118,7.9393,7.9027,7.921,133200.0
2007-10-16 15:00:00,8.64,8.67,8.6,8.64,144000.0,7.9118,7.9393,7.8752,7.9118,144000.0
2007-10-16 15:30:00,8.63,8.67,8.62,8.66,212000.0,7.9027,7.9393,7.8935,7.9301,212000.0
2007-10-17 09:30:00,9.02,9.13,8.94,9.0,419600.0,8.2598,8.3605,8.1865,8.2415,419600.0
2007-10-17 10:00:00,9.0,9.06,8.99,8.99,191200.0,8.2415,8.2964,8.2323,8.2323,191200.0
2007-10-17 10:30:00,8.99,9.06,8.99,9.02,110800.0,8.2323,8.2964,8.2323,8.2598,110800.0
2007-10-17 11:00:00,9.02,9.04,9.0,9.01,125600.0,8.2598,8.2781,8.2415,8.2506,125600.0
2007-10-17 11:30:00,9.01,9.02,8.99,9.0,150000.0,8.2506,8.2598,8.2323,8.2415,150000.0
2007-10-17 12:00:00,9.0,9.0,8.93,8.95,149200.0,8.2415,8.2415,8.1774,8.1957,149200.0
2007-10-17 12:30:00,8.95,8.97,8.88,8.88,139200.0,8.1957,8.214,8.1316,8.1316,139200.0
2007-10-17 13:00:00,8.89,8.89,8.82,8.83,176400.0,8.1407,8.1407,8.0766,8.0858,176400.0
2007-10-17 13:30:00,8.83,8.88,8.79,8.83,131200.0,8.0858,8.1316,8.0492,8.0858,131200.0
2007-10-17 14:00:00,8.82,8.87,8.82,8.84,126800.0,8.0766,8.1224,8.0766,8.095,126800.0
2007-10-17 14:30:00,8.84,8.85,8.8,8.84,128800.0,8.095,8.1041,8.0583,8.095,128800.0
2007-10-17 15:00:00,8.84,8.86,8.83,8.85,135200.0,8.095,8.1133,8.0858,8.1041,135200.0
2007-10-17 15:30:00,8.84,8.87,8.81,8.85,317600.0,8.095,8.1224,8.0675,8.1041,317600.0
2007-10-18 09:30:00,8.84,8.84,8.7,8.74,215600.0,8.095,8.095,7.9668,8.0034,215600.0
2007-10-18 10:00:00,8.74,8.93,8.74,8.91,167200.0,8.0034,8.1774,8.0034,8.1591,167200.0
2007-10-18 10:30:00,8.9,8.94,8.9,8.9,72000.0,8.1499,8.1865,8.1499,8.1499,72000.0
2007-10-18 11:00:00,8.9,8.9,8.84,8.86,142800.0,8.1499,8.1499,8.095,8.1133,142800.0
2007-10-18 11:30:00,8.85,8.87,8.85,8.86,129200.0,8.1041,8.1224,8.1041,8.1133,129200.0
2007-10-18 12:00:00,8.86,8.87,8.83,8.85,111600.0,8.1133,8.1224,8.0858,8.1041,111600.0
2007-10-18 12:30:00,8.85,8.88,8.83,8.88,268400.0,8.1041,8.1316,8.0858,8.1316,268400.0
2007-10-18 13:00:00,8.88,8.89,8.87,8.88,193200.0,8.1316,8.1407,8.1224,8.1316,193200.0
2007-10-18 13:30:00,8.88,8.91,8.88,8.9,84000.0,8.1316,8.1591,8.1316,8.1499,84000.0
2007-10-18 14:00:00,8.9,8.9,8.88,8.89,212000.0,8.1499,8.1499,8.1316,8.1407,212000.0
2007-10-18 14:30:00,8.89,8.9,8.88,8.9,80800.0,8.1407,8.1499,8.1316,8.1499,80800.0
2007-10-18 15:00:00,8.9,8.95,8.89,8.92,161200.0,8.1499,8.1957,8.1407,8.1682,161200.0
2007-10-18 15:30:00,8.93,8.97,8.9,8.94,212000.0,8.1774,8.214,8.1499,8.1865,212000.0
2007-10-19 09:30:00,8.95,8.97,8.83,8.85,236000.0,8.1957,8.214,8.0858,8.1041,236000.0
2007-10-19 10:00:00,8.87,8.91,8.8,8.9,465600.0,8.1224,8.1591,8.0583,8.1499,465600.0
2007-10-19 10:30:00,8.9,8.94,8.83,8.83,186800.0,8.1499,8.1865,8.0858,8.0858,186800.0
2007-10-19 11:00:00,8.83,8.9,8.82,8.86,119600.0,8.0858,8.1499,8.0766,8.1133,119600.0
2007-10-19 11:30:00,8.86,8.93,8.81,8.92,102800.0,8.1133,8.1774,8.0675,8.1682,102800.0
2007-10-19 12:00:00,8.92,8.93,8.91,8.91,62400.0,8.1682,8.1774,8.1591,8.1591,62400.0
2007-10-19 12:30:00,8.89,8.9,8.85,8.87,81200.0,8.1407,8.1499,8.1041,8.1224,81200.0
2007-10-19 13:00:00,8.86,8.88,8.85,8.85,86800.0,8.1133,8.1316,8.1041,8.1041,86800.0
2007-10-19 13:30:00,8.85,8.9,8.83,8.88,60400.0,8.1041,8.1499,8.0858,8.1316,60400.0
2007-10-19 14:00:00,8.88,8.88,8.75,8.76,77200.0,8.1316,8.1316,8.0125,8.0217,77200.0
2007-10-19 14:30:00,8.76,8.79,8.72,8.75,124400.0,8.0217,8.0492,7.9851,8.0125,124400.0
2007-10-19 15:00:00,8.75,8.77,8.71,8.74,163200.0,8.0125,8.0309,7.9759,8.0034,163200.0
2007-10-19 15:30:00,8.74,8.77,8.72,8.75,303600.0,8.0034,8.0309,7.9851,8.0125,303600.0
2007-10-22 09:30:00,8.72,8.74,8.65,8.71,175200.0,7.9851,8.0034,7.921,7.9759,175200.0
2007-10-22 10:00:00,8.71,8.83,8.7,8.77,72800.0,7.9759,8.0858,7.9668,8.0309,72800.0
2007-10-22 10:30:00,8.77,8.77,8.65,8.7,150400.0,8.0309,8.0309,7.921,7.9668,150400.0
2007-10-22 11:00:00,8.7,8.79,8.69,8.78,155600.0,7.9668,8.0492,7.9576,8.04,155600.0
2007-10-22 11:30:00,8.79,8.85,8.74,8.84,67600.0,8.0492,8.1041,8.0034,8.095,67600.0
2007-10-22 12:00:00,8.84,8.84,8.74,8.8,58000.0,8.095,8.095,8.0034,8.0583,58000.0
2007-10-22 12:30:00,8.8,8.87,8.74,8.87,70000.0,8.0583,8.1224,8.0034,8.1224,70000.0
2007-10-22 13:00:00,8.87,8.87,8.79,8.82,76400.0,8.1224,8.1224,8.0492,8.0766,76400.0
2007-10-22 13:30:00,8.82,8.84,8.75,8.75,72000.0,8.0766,8.095,8.0125,8.0125,72000.0
2007-10-22 14:00:00,8.75,8.78,8.74,8.75,99600.0,8.0125,8.04,8.0034,8.0125,99600.0
2007-10-22 14:30:00,8.75,8.79,8.73,8.75,102400.0,8.0125,8.0492,7.9942,8.0125,102400.0
2007-10-22 15:00:00,8.76,8.77,8.7,8.72,100800.0,8.0217,8.0309,7.9668,7.9851,100800.0
2007-10-22 15:30:00,8.73,8.85,8.73,8.82,207600.0,7.9942,8.1041,7.9942,8.0766,207600.0
2007-10-23 09:30:00,8.93,8.97,8.81,8.83,122800.0,8.1774,8.214,8.0675,8.0858,122800.0
2007-10-23 10:00:00,8.83,8.88,8.81,8.86,80000.0,8.0858,8.1316,8.0675,8.1133,80000.0
2007-10-23 10:30:00,8.86,8.9,8.84,8.87,69600.0,8.1133,8.1499,8.095,8.1224,69600.0
2007-10-23 11:00:00,8.87,8.88,8.81,8.82,36400.0,8.1224,8.1316,8.0675,8.0766,36400.0
2007-10-23 11:30:00,8.82,8.9,8.82,8.88,78000.0,8.0766,8.1499,8.0766,8.1316,78000.0
2007-10-23 12:00:00,8.89,8.9,8.86,8.9,58800.0,8.1407,8.1499,8.1133,8.1499,58800.0
2007-10-23 12:30:00,8.9,8.95,8.88,8.88,70800.0,8.1499,8.1957,8.1316,8.1316,70800.0
2007-10-23 13:00:00,8.88,8.93,8.88,8.9,92400.0,8.1316,8.1774,8.1316,8.1499,92400.0
2007-10-23 13:30:00,8.9,8.93,8.89,8.91,71600.0,8.1499,8.1774,8.1407,8.1591,71600.0
2007-10-23 14:00:00,8.91,8.97,8.9,8.97,142800.0,8.1591,8.214,8.1499,8.214,142800.0
2007-10-23 14:30:00,8.96,8.99,8.93,8.98,117200.0,8.2048,8.2323,8.1774,8.2232,117200.0
2007-10-23 15:00:00,8.98,9.04,8.96,9.04,140000.0,8.2232,8.2781,8.2048,8.2781,140000.0
2007-10-23 15:30:00,9.05,9.09,9.01,9.03,482800.0,8.2873,8.3239,8.2506,8.2689,482800.0
2007-10-24 09:30:00,9.06,9.21,8.97,9.18,142000.0,8.2964,8.4338,8.214,8.4063,142000.0
2007-10-24 10:00:00,9.17,9.3,9.17,9.29,183600.0,8.3971,8.5162,8.3971,8.507,183600.0
2007-10-24 10:30:00,9.28,9.28,9.17,9.27,156000.0,8.4979,8.4979,8.3971,8.4887,156000.0
2007-10-24 11:00:00,9.25,9.27,9.16,9.23,172800.0,8.4704,8.4887,8.388,8.4521,172800.0
2007-10-24 11:30:00,9.24,9.25,9.2,9.24,281600.0,8.4612,8.4704,8.4246,8.4612,281600.0
2007-10-24 12:00:00,9.24,9.24,9.2,9.22,185600.0,8.4612,8.4612,8.4246,8.4429,185600.0
2007-10-24 12:30:00,9.22,9.23,9.15,9.18,104800.0,8.4429,8.4521,8.3788,8.4063,104800.0
2007-10-24 13:00:00,9.19,9.22,9.16,9.19,225200.0,8.4155,8.4429,8.388,8.4155,225200.0
2007-10-24 13:30:00,9.19,9.19,9.12,9.13,159600.0,8.4155,8.4155,8.3514,8.3605,159600.0
2007-10-24 14:00:00,9.13,9.22,9.09,9.21,264000.0,8.3605,8.4429,8.3239,8.4338,264000.0
2007-10-24 14:30:00,9.22,9.27,9.18,9.24,250000.0,8.4429,8.4887,8.4063,8.4612,250000.0
2007-10-24 15:00:00,9.24,9.29,9.19,9.24,236400.0,8.4612,8.507,8.4155,8.4612,236400.0
2007-10-24 15:30:00,9.24,9.27,9.16,9.22,226000.0,8.4612,8.4887,8.388,8.4429,226000.0
2007-10-25 09:30:00,9.69,9.74,9.48,9.56,547200.0,8.8733,8.9191,8.681,8.7543,547200.0
2007-10-25 10:00:00,9.56,9.78,9.56,9.7,291200.0,8.7543,8.9557,8.7543,8.8825,291200.0
2007-10-25 10:30:00,9.7,9.71,9.6,9.65,205600.0,8.8825,8.8916,8.7909,8.8367,205600.0
2007-10-25 11:00:00,9.65,9.92,9.65,9.89,716400.0,8.8367,9.0839,8.8367,9.0565,716400.0
2007-10-25 11:30:00,9.88,9.92,9.74,9.84,854400.0,9.0473,9.0839,8.9191,9.0107,854400.0
2007-10-25 12:00:00,9.84,9.88,9.71,9.82,154400.0,9.0107,9.0473,8.8916,8.9924,154400.0
2007-10-25 12:30:00,9.83,9.83,9.68,9.68,101200.0,9.0015,9.0015,8.8642,8.8642,101200.0
2007-10-25 13:00:00,9.68,9.71,9.62,9.63,106800.0,8.8642,8.8916,8.8092,8.8184,106800.0
2007-10-25 13:30:00,9.63,9.65,9.55,9.55,372400.0,8.8184,8.8367,8.7451,8.7451,372400.0
2007-10-25 14:00:00,9.55,9.55,9.45,9.53,287200.0,8.7451,8.7451,8.6535,8.7268,287200.0
2007-10-25 14:30:00,9.53,9.55,9.44,9.54,190800.0,8.7268,8.7451,8.6444,8.736,190800.0
2007-10-25 15:00:00,9.54,9.54,9.49,9.49,185600.0,8.736,8.736,8.6902,8.6902,185600.0
2007-10-25 15:30:00,9.5,9.6,9.49,9.58,510800.0,8.6993,8.7909,8.6902,8.7726,510800.0
2007-10-26 09:30:00,9.7,9.99,9.69,9.88,557200.0,8.8825,9.148,8.8733,9.0473,557200.0
2007-10-26 10:00:00,9.86,9.9,9.85,9.86,154000.0,9.029,9.0656,9.0198,9.029,154000.0
2007-10-26 10:30:00,9.85,9.88,9.81,9.85,184400.0,9.0198,9.0473,8.9832,9.0198,184400.0
2007-10-26 11:00:00,9.85,9.86,9.81,9.85,210400.0,9.0198,9.029,8.9832,9.0198,210400.0
2007-10-26 11:30:00,9.86,9.92,9.85,9.88,164800.0,9.029,9.0839,9.0198,9.0473,164800.0
2007-10-26 12:00:00,9.88,9.9,9.86,9.87,187200.0,9.0473,9.0656,9.029,9.0382,187200.0
2007-10-26 12:30:00,9.87,9.9,9.86,9.86,195600.0,9.0382,9.0656,9.029,9.029,195600.0
2007-10-26 13:00:00,9.86,9.86,9.82,9.84,173200.0,9.029,9.029,8.9924,9.0107,173200.0
2007-10-26 13:30:00,9.84,9.85,9.81,9.84,106800.0,9.0107,9.0198,8.9832,9.0107,106800.0
2007-10-26 14:00:00,9.84,9.86,9.81,9.84,214000.0,9.0107,9.029,8.9832,9.0107,214000.0
2007-10-26 14:30:00,9.84,9.88,9.83,9.87,169600.0,9.0107,9.0473,9.0015,9.0382,169600.0
2007-10-26 15:00:00,9.87,9.88,9.83,9.85,159600.0,9.0382,9.0473,9.0015,9.0198,159600.0
2007-10-26 15:30:00,9.85,9.91,9.83,9.88,554400.0,9.0198,9.0748,9.0015,9.0473,554400.0
2007-10-29 09:30:00,9.96,10.2,9.96,10.16,436800.0,9.1206,9.3403,9.1206,9.3037,436800.0
2007-10-29 10:00:00,10.16,10.36,10.12,10.31,468000.0,9.3037,9.4869,9.2671,9.4411,468000.0
2007-10-29 10:30:00,10.31,10.45,10.26,10.3,286000.0,9.4411,9.5693,9.3953,9.4319,286000.0
2007-10-29 11:00:00,10.28,10.28,10.09,10.22,334000.0,9.4136,9.4136,9.2396,9.3587,334000.0
2007-10-29 11:30:00,10.23,10.25,10.12,10.17,178000.0,9.3678,9.3861,9.2671,9.3129,178000.0
2007-10-29 12:00:00,10.17,10.2,10.13,10.15,95600.0,9.3129,9.3403,9.2762,9.2946,95600.0
2007-10-29 12:30:00,10.14,10.18,10.13,10.16,297200.0,9.2854,9.322,9.2762,9.3037,297200.0
2007-10-29 13:00:00,10.16,10.19,10.14,10.15,90400.0,9.3037,9.3312,9.2854,9.2946,90400.0
2007-10-29 13:30:00,10.14,10.16,10.06,10.09,299200.0,9.2854,9.3037,9.2121,9.2396,299200.0
2007-10-29 14:00:00,10.09,10.09,10.03,10.05,204000.0,9.2396,9.2396,9.1847,9.203,204000.0
2007-10-29 14:30:00,10.05,10.05,10.0,10.01,282800.0,9.203,9.203,9.1572,9.1664,282800.0
2007-10-29 15:00:00,10.01,10.01,9.97,9.98,238000.0,9.1664,9.1664,9.1297,9.1389,238000.0
2007-10-29 15:30:00,9.97,10.0,9.9,9.93,500000.0,9.1297,9.1572,9.0656,9.0931,500000.0
2007-10-30 09:30:00,9.95,9.99,9.91,9.94,301600.0,9.1114,9.148,9.0748,9.1023,301600.0
2007-10-30 10:00:00,9.93,9.98,9.89,9.92,222000.0,9.0931,9.1389,9.0565,9.0839,222000.0
2007-10-30 10:30:00,9.92,9.93,9.89,9.89,148000.0,9.0839,9.0931,9.0565,9.0565,148000.0
2007-10-30 11:00:00,9.89,9.9,9.83,9.83,164800.0,9.0565,9.0656,9.0015,9.0015,164800.0
2007-10-30 11:30:00,9.84,9.87,9.79,9.81,226800.0,9.0107,9.0382,8.9649,8.9832,226800.0
2007-10-30 12:00:00,9.82,9.88,9.82,9.87,212000.0,8.9924,9.0473,8.9924,9.0382,212000.0
2007-10-30 12:30:00,9.87,9.87,9.83,9.83,122000.0,9.0382,9.0382,9.0015,9.0015,122000.0
2007-10-30 13:00:00,9.83,9.83,9.8,9.81,108400.0,9.0015,9.0015,8.9741,8.9832,108400.0
2007-10-30 13:30:00,9.82,9.82,9.8,9.82,205200.0,8.9924,8.9924,8.9741,8.9924,205200.0
2007-10-30 14:00:00,9.81,9.83,9.8,9.82,193200.0,8.9832,9.0015,8.9741,8.9924,193200.0
2007-10-30 14:30:00,9.82,9.83,9.77,9.78,88000.0,8.9924,9.0015,8.9466,8.9557,88000.0
2007-10-30 15:00:00,9.78,9.78,9.71,9.72,200400.0,8.9557,8.9557,8.8916,8.9008,200400.0
2007-10-30 15:30:00,9.71,9.74,9.66,9.67,292800.0,8.8916,8.9191,8.8458,8.855,292800.0
2007-10-31 09:30:00,9.83,9.83,9.67,9.69,134400.0,9.0015,9.0015,8.855,8.8733,134400.0
2007-10-31 10:00:00,9.68,9.68,9.59,9.61,420400.0,8.8642,8.8642,8.7817,8.8001,420400.0
2007-10-31 10:30:00,9.61,9.61,9.55,9.56,371200.0,8.8001,8.8001,8.7451,8.7543,371200.0
2007-10-31 11:00:00,9.56,9.58,9.55,9.57,128000.0,8.7543,8.7726,8.7451,8.7634,128000.0
2007-10-31 11:30:00,9.58,9.62,9.56,9.61,101600.0,8.7726,8.8092,8.7543,8.8001,101600.0
2007-10-31 12:00:00,9.61,9.63,9.56,9.62,184800.0,8.8001,8.8184,8.7543,8.8092,184800.0
2007-10-31 12:30:00,9.61,9.63,9.59,9.61,86800.0,8.8001,8.8184,8.7817,8.8001,86800.0
2007-10-31 13:00:00,9.6,9.63,9.59,9.61,140400.0,8.7909,8.8184,8.7817,8.8001,140400.0
2007-10-31 13:30:00,9.61,9.63,9.58,9.59,236800.0,8.8001,8.8184,8.7726,8.7817,236800.0
2007-10-31 14:00:00,9.58,9.62,9.56,9.57,371600.0,8.7726,8.8092,8.7543,8.7634,371600.0
2007-10-31 14:30:00,9.57,9.71,9.56,9.69,398400.0,8.7634,8.8916,8.7543,8.8733,398400.0
2007-10-31 15:00:00,9.68,9.69,9.56,9.57,327200.0,8.8642,8.8733,8.7543,8.7634,327200.0
2007-10-31 15:30:00,9.57,9.64,9.56,9.64,898400.0,8.7634,8.8275,8.7543,8.8275,898400.0
2007-11-01 09:30:00,9.55,9.55,9.27,9.34,302800.0,8.7451,8.7451,8.4887,8.5528,302800.0
2007-11-01 10:00:00,9.34,9.41,9.25,9.4,220400.0,8.5528,8.6169,8.4704,8.6078,220400.0
2007-11-01 10:30:00,9.4,9.45,9.37,9.4,220000.0,8.6078,8.6535,8.5803,8.6078,220000.0
2007-11-01 11:00:00,9.39,9.47,9.34,9.46,127200.0,8.5986,8.6719,8.5528,8.6627,127200.0
2007-11-01 11:30:00,9.45,9.45,9.37,9.43,89200.0,8.6535,8.6535,8.5803,8.6352,89200.0
2007-11-01 12:00:00,9.44,9.54,9.44,9.49,164400.0,8.6444,8.736,8.6444,8.6902,164400.0
2007-11-01 12:30:00,9.48,9.49,9.4,9.49,62800.0,8.681,8.6902,8.6078,8.6902,62800.0
2007-11-01 13:00:00,9.49,9.53,9.45,9.47,107200.0,8.6902,8.7268,8.6535,8.6719,107200.0
2007-11-01 13:30:00,9.47,9.5,9.44,9.48,106800.0,8.6719,8.6993,8.6444,8.681,106800.0
2007-11-01 14:00:00,9.47,9.52,9.46,9.46,135200.0,8.6719,8.7176,8.6627,8.6627,135200.0
2007-11-01 14:30:00,9.46,9.61,9.46,9.58,214800.0,8.6627,8.8001,8.6627,8.7726,214800.0
2007-11-01 15:00:00,9.58,9.61,9.53,9.56,276000.0,8.7726,8.8001,8.7268,8.7543,276000.0
2007-11-01 15:30:00,9.56,9.62,9.54,9.58,503200.0,8.7543,8.8092,8.736,8.7726,503200.0
2007-11-02 09:30:00,9.63,9.66,9.3,9.4,249600.0,8.8184,8.8458,8.5162,8.6078,249600.0
2007-11-02 10:00:00,9.4,9.61,9.39,9.59,238400.0,8.6078,8.8001,8.5986,8.7817,238400.0
2007-11-02 10:30:00,9.58,9.66,9.58,9.62,143600.0,8.7726,8.8458,8.7726,8.8092,143600.0
2007-11-02 11:00:00,9.62,9.73,9.61,9.61,256000.0,8.8092,8.91,8.8001,8.8001,256000.0
2007-11-02 11:30:00,9.61,9.63,9.59,9.59,100400.0,8.8001,8.8184,8.7817,8.7817,100400.0
2007-11-02 12:00:00,9.57,9.6,9.52,9.56,91600.0,8.7634,8.7909,8.7176,8.7543,91600.0
2007-11-02 12:30:00,9.56,9.63,9.52,9.58,91200.0,8.7543,8.8184,8.7176,8.7726,91200.0
2007-11-02 13:00:00,9.58,9.65,9.57,9.57,105200.0,8.7726,8.8367,8.7634,8.7634,105200.0
2007-11-02 13:30:00,9.57,9.6,9.54,9.55,70800.0,8.7634,8.7909,8.736,8.7451,70800.0
2007-11-02 14:00:00,9.55,9.58,9.49,9.58,116800.0,8.7451,8.7726,8.6902,8.7726,116800.0
2007-11-02 14:30:00,9.58,9.58,9.5,9.53,143200.0,8.7726,8.7726,8.6993,8.7268,143200.0
2007-11-02 15:00:00,9.52,9.64,9.52,9.63,203600.0,8.7176,8.8275,8.7176,8.8184,203600.0
2007-11-02 15:30:00,9.63,9.69,9.58,9.69,278400.0,8.8184,8.8733,8.7726,8.8733,278400.0
2007-11-05 09:30:00,9.52,9.69,9.48,9.49,98000.0,8.7176,8.8733,8.681,8.6902,98000.0
2007-11-05 10:00:00,9.51,9.56,9.48,9.5,88000.0,8.7085,8.7543,8.681,8.6993,88000.0
2007-11-05 10:30:00,9.52,9.67,9.51,9.59,124800.0,8.7176,8.855,8.7085,8.7817,124800.0
2007-11-05 11:00:00,9.6,9.7,9.58,9.67,149600.0,8.7909,8.8825,8.7726,8.855,149600.0
2007-11-05 11:30:00,9.66,9.71,9.64,9.66,88000.0,8.8458,8.8916,8.8275,8.8458,88000.0
2007-11-05 12:00:00,9.64,9.77,9.63,9.73,171200.0,8.8275,8.9466,8.8184,8.91,171200.0
2007-11-05 12:30:00,9.74,9.8,9.68,9.7,106800.0,8.9191,8.9741,8.8642,8.8825,106800.0
2007-11-05 13:00:00,9.72,9.72,9.65,9.69,94800.0,8.9008,8.9008,8.8367,8.8733,94800.0
2007-11-05 13:30:00,9.69,9.71,9.63,9.67,71200.0,8.8733,8.8916,8.8184,8.855,71200.0
2007-11-05 14:00:00,9.67,9.74,9.65,9.65,190800.0,8.855,8.9191,8.8367,8.8367,190800.0
2007-11-05 14:30:00,9.65,9.72,9.61,9.68,130800.0,8.8367,8.9008,8.8001,8.8642,130800.0
2007-11-05 15:00:00,9.68,9.79,9.68,9.76,168800.0,8.8642,8.9649,8.8642,8.9374,168800.0
2007-11-05 15:30:00,9.76,9.83,9.73,9.73,194400.0,8.9374,9.0015,8.91,8.91,194400.0
2007-11-06 09:30:00,9.93,10.25,9.93,10.17,416000.0,9.0931,9.3861,9.0931,9.3129,416000.0
2007-11-06 10:00:00,10.18,10.2,10.08,10.12,304000.0,9.322,9.3403,9.2305,9.2671,304000.0
2007-11-06 10:30:00,10.11,10.12,9.97,10.0,723200.0,9.2579,9.2671,9.1297,9.1572,723200.0
2007-11-06 11:00:00,10.0,10.05,9.94,10.0,328800.0,9.1572,9.203,9.1023,9.1572,328800.0
2007-11-06 11:30:00,10.0,10.08,9.99,10.05,208000.0,9.1572,9.2305,9.148,9.203,208000.0
2007-11-06 12:00:00,10.05,10.09,10.03,10.06,107600.0,9.203,9.2396,9.1847,9.2121,107600.0
2007-11-06 12:30:00,10.07,10.09,10.04,10.08,74400.0,9.2213,9.2396,9.1938,9.2305,74400.0
2007-11-06 13:00:00,10.08,10.09,10.04,10.05,104400.0,9.2305,9.2396,9.1938,9.203,104400.0
2007-11-06 13:30:00,10.05,10.11,10.05,10.08,120400.0,9.203,9.2579,9.203,9.2305,120400.0
2007-11-06 14:00:00,10.1,10.15,10.09,10.14,106400.0,9.2488,9.2946,9.2396,9.2854,106400.0
2007-11-06 14:30:00,10.13,10.21,10.11,10.2,247600.0,9.2762,9.3495,9.2579,9.3403,247600.0
2007-11-06 15:00:00,10.2,10.21,10.18,10.19,212800.0,9.3403,9.3495,9.322,9.3312,212800.0
2007-11-06 15:30:00,10.19,10.31,10.17,10.29,324800.0,9.3312,9.4411,9.3129,9.4228,324800.0
2007-11-07 09:30:00,10.17,10.18,10.01,10.07,364800.0,9.3129,9.322,9.1664,9.2213,364800.0
2007-11-07 10:00:00,10.06,10.14,10.05,10.07,180000.0,9.2121,9.2854,9.203,9.2213,180000.0
2007-11-07 10:30:00,10.07,10.1,9.97,9.99,190800.0,9.2213,9.2488,9.1297,9.148,190800.0
2007-11-07 11:00:00,9.99,10.01,9.97,9.98,279600.0,9.148,9.1664,9.1297,9.1389,279600.0
2007-11-07 11:30:00,9.98,10.02,9.96,9.99,239600.0,9.1389,9.1755,9.1206,9.148,239600.0
2007-11-07 12:00:00,10.0,10.0,9.97,10.0,191200.0,9.1572,9.1572,9.1297,9.1572,191200.0
2007-11-07 12:30:00,9.99,10.0,9.87,9.89,276400.0,9.148,9.1572,9.0382,9.0565,276400.0
2007-11-07 13:00:00,9.89,9.93,9.86,9.88,230800.0,9.0565,9.0931,9.029,9.0473,230800.0
2007-11-07 13:30:00,9.87,9.88,9.84,9.86,136400.0,9.0382,9.0473,9.0107,9.029,136400.0
2007-11-07 14:00:00,9.86,9.92,9.85,9.91,149600.0,9.029,9.0839,9.0198,9.0748,149600.0
2007-11-07 14:30:00,9.92,9.92,9.81,9.82,229600.0,9.0839,9.0839,8.9832,8.9924,229600.0
2007-11-07 15:00:00,9.83,9.86,9.73,9.74,228800.0,9.0015,9.029,8.91,8.9191,228800.0
2007-11-07 15:30:00,9.74,9.77,9.67,9.68,324400.0,8.9191,8.9466,8.855,8.8642,324400.0
2007-11-08 09:30:00,9.81,9.86,9.68,9.69,282000.0,8.9832,9.029,8.8642,8.8733,282000.0
2007-11-08 10:00:00,9.68,9.77,9.6,9.73,182000.0,8.8642,8.9466,8.7909,8.91,182000.0
2007-11-08 10:30:00,9.72,9.77,9.66,9.77,128000.0,8.9008,8.9466,8.8458,8.9466,128000.0
2007-11-08 11:00:00,9.77,9.83,9.74,9.74,120800.0,8.9466,9.0015,8.9191,8.9191,120800.0
2007-11-08 11:30:00,9.75,9.75,9.65,9.68,103600.0,8.9283,8.9283,8.8367,8.8642,103600.0
2007-11-08 12:00:00,9.7,9.76,9.63,9.75,190000.0,8.8825,8.9374,8.8184,8.9283,190000.0
2007-11-08 12:30:00,9.75,9.76,9.56,9.59,108000.0,8.9283,8.9374,8.7543,8.7817,108000.0
2007-11-08 13:00:00,9.6,9.63,9.38,9.45,314000.0,8.7909,8.8184,8.5894,8.6535,314000.0
2007-11-08 13:30:00,9.45,9.56,9.43,9.56,112800.0,8.6535,8.7543,8.6352,8.7543,112800.0
2007-11-08 14:00:00,9.55,9.58,9.5,9.53,111200.0,8.7451,8.7726,8.6993,8.7268,111200.0
2007-11-08 14:30:00,9.54,9.63,9.49,9.62,139600.0,8.736,8.8184,8.6902,8.8092,139600.0
2007-11-08 15:00:00,9.62,9.79,9.6,9.73,214800.0,8.8092,8.9649,8.7909,8.91,214800.0
2007-11-08 15:30:00,9.73,9.87,9.69,9.85,327200.0,8.91,9.0382,8.8733,9.0198,327200.0
2007-11-09 09:30:00,9.76,9.85,9.75,9.76,219200.0,8.9374,9.0198,8.9283,8.9374,219200.0
2007-11-09 10:00:00,9.75,9.85,9.75,9.84,99600.0,8.9283,9.0198,8.9283,9.0107,99600.0
2007-11-09 10:30:00,9.83,9.87,9.77,9.84,103200.0,9.0015,9.0382,8.9466,9.0107,103200.0
2007-11-09 11:00:00,9.86,9.91,9.74,9.88,154400.0,9.029,9.0748,8.9191,9.0473,154400.0
2007-11-09 11:30:00,9.88,9.97,9.88,9.96,65200.0,9.0473,9.1297,9.0473,9.1206,65200.0
2007-11-09 12:00:00,9.94,9.96,9.85,9.85,81200.0,9.1023,9.1206,9.0198,9.0198,81200.0
2007-11-09 12:30:00,9.84,9.84,9.76,9.76,96400.0,9.0107,9.0107,8.9374,8.9374,96400.0
2007-11-09 13:00:00,9.77,9.77,9.69,9.73,90800.0,8.9466,8.9466,8.8733,8.91,90800.0
2007-11-09 13:30:00,9.73,9.78,9.72,9.74,65600.0,8.91,8.9557,8.9008,8.9191,65600.0
2007-11-09 14:00:00,9.73,9.87,9.71,9.83,100800.0,8.91,9.0382,8.8916,9.0015,100800.0
2007-11-09 14:30:00,9.84,9.85,9.75,9.76,161200.0,9.0107,9.0198,8.9283,8.9374,161200.0
2007-11-09 15:00:00,9.76,9.78,9.72,9.77,143200.0,8.9374,8.9557,8.9008,8.9466,143200.0
2007-11-09 15:30:00,9.77,9.77,9.63,9.68,222000.0,8.9466,8.9466,8.8184,8.8642,222000.0
2007-11-12 09:30:00,9.7,9.73,9.51,9.59,281200.0,8.8825,8.91,8.7085,8.7817,281200.0
2007-11-12 10:00:00,9.59,9.77,9.59,9.74,179600.0,8.7817,8.9466,8.7817,8.9191,179600.0
2007-11-12 10:30:00,9.74,9.79,9.7,9.77,137200.0,8.9191,8.9649,8.8825,8.9466,137200.0
2007-11-12 11:00:00,9.76,9.96,9.75,9.91,201600.0,8.9374,9.1206,8.9283,9.0748,201600.0
2007-11-12 11:30:00,9.91,9.91,9.74,9.8,103600.0,9.0748,9.0748,8.9191,8.9741,103600.0
2007-11-12 12:00:00,9.8,9.9,9.8,9.89,62000.0,8.9741,9.0656,8.9741,9.0565,62000.0
2007-11-12 12:30:00,9.88,9.91,9.78,9.79,178000.0,9.0473,9.0748,8.9557,8.9649,178000.0
2007-11-12 13:00:00,9.78,9.83,9.76,9.83,53600.0,8.9557,9.0015,8.9374,9.0015,53600.0
2007-11-12 13:30:00,9.82,9.84,9.73,9.76,74000.0,8.9924,9.0107,8.91,8.9374,74000.0
2007-11-12 14:00:00,9.75,9.76,9.72,9.75,118400.0,8.9283,8.9374,8.9008,8.9283,118400.0
2007-11-12 14:30:00,9.75,9.83,9.75,9.81,142400.0,8.9283,9.0015,8.9283,8.9832,142400.0
2007-11-12 15:00:00,9.81,9.82,9.75,9.75,253600.0,8.9832,8.9924,8.9283,8.9283,253600.0
2007-11-12 15:30:00,9.75,9.81,9.69,9.7,184400.0,8.9283,8.9832,8.8733,8.8825,184400.0
2007-11-13 09:30:00,9.81,9.87,9.71,9.72,153200.0,8.9832,9.0382,8.8916,8.9008,153200.0
2007-11-13 10:00:00,9.71,9.75,9.57,9.75,255600.0,8.8916,8.9283,8.7634,8.9283,255600.0
2007-11-13 10:30:00,9.75,9.78,9.73,9.76,145600.0,8.9283,8.9557,8.91,8.9374,145600.0
2007-11-13 11:00:00,9.76,9.81,9.75,9.8,87200.0,8.9374,8.9832,8.9283,8.9741,87200.0
2007-11-13 11:30:00,9.8,9.85,9.79,9.84,84800.0,8.9741,9.0198,8.9649,9.0107,84800.0
2007-11-13 12:00:00,9.83,9.85,9.81,9.85,112800.0,9.0015,9.0198,8.9832,9.0198,112800.0
2007-11-13 12:30:00,9.86,9.93,9.85,9.89,102000.0,9.029,9.0931,9.0198,9.0565,102000.0
2007-11-13 13:00:00,9.89,10.0,9.89,10.0,97600.0,9.0565,9.1572,9.0565,9.1572,97600.0
2007-11-13 13:30:00,10.0,10.11,9.99,10.06,156400.0,9.1572,9.2579,9.148,9.2121,156400.0
2007-11-13 14:00:00,10.06,10.1,10.04,10.07,106000.0,9.2121,9.2488,9.1938,9.2213,106000.0
2007-11-13 14:30:00,10.07,10.08,10.03,10.03,124800.0,9.2213,9.2305,9.1847,9.1847,124800.0
2007-11-13 15:00:00,10.03,10.1,10.02,10.08,192800.0,9.1847,9.2488,9.1755,9.2305,192800.0
2007-11-13 15:30:00,10.08,10.15,10.05,10.13,339600.0,9.2305,9.2946,9.203,9.2762,339600.0
2007-11-14 09:30:00,10.15,10.17,9.88,9.9,158800.0,9.2946,9.3129,9.0473,9.0656,158800.0
2007-11-14 10:00:00,9.91,9.92,9.82,9.83,190800.0,9.0748,9.0839,8.9924,9.0015,190800.0
2007-11-14 10:30:00,9.84,9.89,9.81,9.82,127600.0,9.0107,9.0565,8.9832,8.9924,127600.0
2007-11-14 11:00:00,9.82,9.84,9.75,9.79,141600.0,8.9924,9.0107,8.9283,8.9649,141600.0
2007-11-14 11:30:00,9.79,9.79,9.72,9.72,240000.0,8.9649,8.9649,8.9008,8.9008,240000.0
2007-11-14 12:00:00,9.72,9.74,9.7,9.74,118000.0,8.9008,8.9191,8.8825,8.9191,118000.0
2007-11-14 12:30:00,9.72,9.72,9.63,9.65,126800.0,8.9008,8.9008,8.8184,8.8367,126800.0
2007-11-14 13:00:00,9.65,9.75,9.62,9.71,387200.0,8.8367,8.9283,8.8092,8.8916,387200.0
2007-11-14 13:30:00,9.71,9.75,9.66,9.67,147200.0,8.8916,8.9283,8.8458,8.855,147200.0
2007-11-14 14:00:00,9.67,9.72,9.65,9.71,124000.0,8.855,8.9008,8.8367,8.8916,124000.0
2007-11-14 14:30:00,9.71,9.72,9.57,9.57,160400.0,8.8916,8.9008,8.7634,8.7634,160400.0
2007-11-14 15:00:00,9.58,9.74,9.58,9.72,245200.0,8.7726,8.9191,8.7726,8.9008,245200.0
2007-11-14 15:30:00,9.72,9.74,9.62,9.69,290800.0,8.9008,8.9191,8.8092,8.8733,290800.0
2007-11-15 09:30:00,9.64,9.71,9.49,9.58,174400.0,8.8275,8.8916,8.6902,8.7726,174400.0
2007-11-15 10:00:00,9.54,9.55,9.39,9.49,255600.0,8.736,8.7451,8.5986,8.6902,255600.0
2007-11-15 10:30:00,9.49,9.58,9.46,9.52,152800.0,8.6902,8.7726,8.6627,8.7176,152800.0
2007-11-15 11:00:00,9.51,9.56,9.51,9.53,58800.0,8.7085,8.7543,8.7085,8.7268,58800.0
2007-11-15 11:30:00,9.55,9.56,9.49,9.54,50000.0,8.7451,8.7543,8.6902,8.736,50000.0
2007-11-15 12:00:00,9.54,9.58,9.53,9.56,85200.0,8.736,8.7726,8.7268,8.7543,85200.0
2007-11-15 12:30:00,9.56,9.61,9.53,9.6,61600.0,8.7543,8.8001,8.7268,8.7909,61600.0
2007-11-15 13:00:00,9.6,9.67,9.6,9.63,55200.0,8.7909,8.855,8.7909,8.8184,55200.0
2007-11-15 13:30:00,9.66,9.68,9.63,9.66,45600.0,8.8458,8.8642,8.8184,8.8458,45600.0
2007-11-15 14:00:00,9.66,9.7,9.62,9.68,104800.0,8.8458,8.8825,8.8092,8.8642,104800.0
2007-11-15 14:30:00,9.69,9.7,9.61,9.61,116800.0,8.8733,8.8825,8.8001,8.8001,116800.0
2007-11-15 15:00:00,9.6,9.68,9.57,9.63,113200.0,8.7909,8.8642,8.7634,8.8184,113200.0
2007-11-15 15:30:00,9.62,9.73,9.54,9.65,415600.0,8.8092,8.91,8.736,8.8367,415600.0
2007-11-16 09:30:00,9.67,9.67,9.49,9.5,372000.0,8.855,8.855,8.6902,8.6993,372000.0
2007-11-16 10:00:00,9.5,9.63,9.41,9.59,104400.0,8.6993,8.8184,8.6169,8.7817,104400.0
2007-11-16 10:30:00,9.59,9.73,9.55,9.72,92400.0,8.7817,8.91,8.7451,8.9008,92400.0
2007-11-16 11:00:00,9.72,9.76,9.71,9.71,118000.0,8.9008,8.9374,8.8916,8.8916,118000.0
2007-11-16 11:30:00,9.7,9.76,9.69,9.71,140000.0,8.8825,8.9374,8.8733,8.8916,140000.0
2007-11-16 12:00:00,9.69,9.75,9.69,9.75,81200.0,8.8733,8.9283,8.8733,8.9283,81200.0
2007-11-16 12:30:00,9.74,9.76,9.6,9.65,132000.0,8.9191,8.9374,8.7909,8.8367,132000.0
2007-11-16 13:00:00,9.63,9.67,9.6,9.61,42800.0,8.8184,8.855,8.7909,8.8001,42800.0
2007-11-16 13:30:00,9.6,9.73,9.6,9.68,60800.0,8.7909,8.91,8.7909,8.8642,60800.0
2007-11-16 14:00:00,9.67,9.67,9.55,9.63,79600.0,8.855,8.855,8.7451,8.8184,79600.0
2007-11-16 14:30:00,9.62,9.63,9.51,9.56,114000.0,8.8092,8.8184,8.7085,8.7543,114000.0
2007-11-16 15:00:00,9.56,9.65,9.55,9.64,58800.0,8.7543,8.8367,8.7451,8.8275,58800.0
2007-11-16 15:30:00,9.65,9.74,9.56,9.7,288400.0,8.8367,8.9191,8.7543,8.8825,288400.0
2007-11-19 09:30:00,9.4,9.74,9.28,9.28,369200.0,8.6078,8.9191,8.4979,8.4979,369200.0
2007-11-19 10:00:00,9.28,9.29,9.18,9.22,440800.0,8.4979,8.507,8.4063,8.4429,440800.0
2007-11-19 10:30:00,9.21,9.23,9.11,9.13,490000.0,8.4338,8.4521,8.3422,8.3605,490000.0
2007-11-19 11:00:00,9.14,9.23,9.13,9.17,198800.0,8.3697,8.4521,8.3605,8.3971,198800.0
2007-11-19 11:30:00,9.19,9.28,9.18,9.25,162800.0,8.4155,8.4979,8.4063,8.4704,162800.0
2007-11-19 12:00:00,9.24,9.29,9.23,9.28,163600.0,8.4612,8.507,8.4521,8.4979,163600.0
2007-11-19 12:30:00,9.27,9.28,9.22,9.23,148800.0,8.4887,8.4979,8.4429,8.4521,148800.0
2007-11-19 13:00:00,9.23,9.27,9.19,9.26,229200.0,8.4521,8.4887,8.4155,8.4796,229200.0
2007-11-19 13:30:00,9.27,9.28,9.22,9.26,64000.0,8.4887,8.4979,8.4429,8.4796,64000.0
2007-11-19 14:00:00,9.26,9.31,9.22,9.3,95600.0,8.4796,8.5253,8.4429,8.5162,95600.0
2007-11-19 14:30:00,9.31,9.32,9.25,9.29,114000.0,8.5253,8.5345,8.4704,8.507,114000.0
2007-11-19 15:00:00,9.29,9.34,9.28,9.31,179200.0,8.507,8.5528,8.4979,8.5253,179200.0
2007-11-19 15:30:00,9.3,9.33,9.23,9.27,244000.0,8.5162,8.5437,8.4521,8.4887,244000.0
2007-11-20 09:30:00,9.25,9.35,9.13,9.31,90000.0,8.4704,8.562,8.3605,8.5253,90000.0
2007-11-20 10:00:00,9.32,9.33,9.27,9.31,65600.0,8.5345,8.5437,8.4887,8.5253,65600.0
2007-11-20 10:30:00,9.3,9.33,9.29,9.31,116400.0,8.5162,8.5437,8.507,8.5253,116400.0
2007-11-20 11:00:00,9.3,9.35,9.29,9.35,74000.0,8.5162,8.562,8.507,8.562,74000.0
2007-11-20 11:30:00,9.35,9.35,9.3,9.32,96400.0,8.562,8.562,8.5162,8.5345,96400.0
2007-11-20 12:00:00,9.32,9.32,9.19,9.21,79200.0,8.5345,8.5345,8.4155,8.4338,79200.0
2007-11-20 12:30:00,9.21,9.21,9.15,9.18,84000.0,8.4338,8.4338,8.3788,8.4063,84000.0
2007-11-20 13:00:00,9.17,9.17,9.02,9.07,111600.0,8.3971,8.3971,8.2598,8.3056,111600.0
2007-11-20 13:30:00,9.08,9.21,9.08,9.2,64000.0,8.3147,8.4338,8.3147,8.4246,64000.0
2007-11-20 14:00:00,9.18,9.25,9.08,9.09,125600.0,8.4063,8.4704,8.3147,8.3239,125600.0
2007-11-20 14:30:00,9.09,9.11,9.03,9.05,127200.0,8.3239,8.3422,8.2689,8.2873,127200.0
2007-11-20 15:00:00,9.07,9.08,9.0,9.08,217600.0,8.3056,8.3147,8.2415,8.3147,217600.0
2007-11-20 15:30:00,9.08,9.19,9.08,9.18,397200.0,8.3147,8.4155,8.3147,8.4063,397200.0
2007-11-21 09:30:00,9.1,9.19,9.09,9.14,65200.0,8.333,8.4155,8.3239,8.3697,65200.0
2007-11-21 10:00:00,9.15,9.16,9.05,9.06,46400.0,8.3788,8.388,8.2873,8.2964,46400.0
2007-11-21 10:30:00,9.06,9.06,8.98,9.01,116000.0,8.2964,8.2964,8.2232,8.2506,116000.0
2007-11-21 11:00:00,9.01,9.08,9.0,9.08,88400.0,8.2506,8.3147,8.2415,8.3147,88400.0
2007-11-21 11:30:00,9.08,9.17,9.06,9.17,120000.0,8.3147,8.3971,8.2964,8.3971,120000.0
2007-11-21 12:00:00,9.17,9.21,9.13,9.15,112000.0,8.3971,8.4338,8.3605,8.3788,112000.0
2007-11-21 12:30:00,9.14,9.25,9.13,9.25,89600.0,8.3697,8.4704,8.3605,8.4704,89600.0
2007-11-21 13:00:00,9.24,9.25,9.13,9.15,337200.0,8.4612,8.4704,8.3605,8.3788,337200.0
2007-11-21 13:30:00,9.15,9.22,9.14,9.22,44800.0,8.3788,8.4429,8.3697,8.4429,44800.0
2007-11-21 14:00:00,9.22,9.25,9.2,9.22,91200.0,8.4429,8.4704,8.4246,8.4429,91200.0
2007-11-21 14:30:00,9.22,9.25,9.22,9.24,96400.0,8.4429,8.4704,8.4429,8.4612,96400.0
2007-11-21 15:00:00,9.24,9.25,9.14,9.21,137600.0,8.4612,8.4704,8.3697,8.4338,137600.0
2007-11-21 15:30:00,9.21,9.21,9.13,9.14,172800.0,8.4338,8.4338,8.3605,8.3697,172800.0
2007-11-23 09:30:00,9.23,9.26,9.14,9.18,87200.0,8.4521,8.4796,8.3697,8.4063,87200.0
2007-11-23 10:00:00,9.21,9.25,9.21,9.24,71200.0,8.4338,8.4704,8.4338,8.4612,71200.0
2007-11-23 10:30:00,9.24,9.25,9.24,9.25,57200.0,8.4612,8.4704,8.4612,8.4704,57200.0
2007-11-23 11:00:00,9.25,9.26,9.24,9.25,73200.0,8.4704,8.4796,8.4612,8.4704,73200.0
2007-11-23 11:30:00,9.25,9.31,9.24,9.26,98000.0,8.4704,8.5253,8.4612,8.4796,98000.0
2007-11-23 12:00:00,9.27,9.41,9.26,9.41,45600.0,8.4887,8.6169,8.4796,8.6169,45600.0
2007-11-23 12:30:00,9.42,9.47,9.36,9.37,129600.0,8.6261,8.6719,8.5711,8.5803,129600.0
2007-11-26 09:30:00,9.4,9.58,9.4,9.56,178400.0,8.6078,8.7726,8.6078,8.7543,178400.0
2007-11-26 10:00:00,9.56,9.56,9.43,9.49,113600.0,8.7543,8.7543,8.6352,8.6902,113600.0
2007-11-26 10:30:00,9.49,9.56,9.49,9.5,122400.0,8.6902,8.7543,8.6902,8.6993,122400.0
2007-11-26 11:00:00,9.51,9.56,9.49,9.53,117600.0,8.7085,8.7543,8.6902,8.7268,117600.0
2007-11-26 11:30:00,9.53,9.57,9.52,9.55,132800.0,8.7268,8.7634,8.7176,8.7451,132800.0
2007-11-26 12:00:00,9.56,9.56,9.51,9.55,169200.0,8.7543,8.7543,8.7085,8.7451,169200.0
2007-11-26 12:30:00,9.55,9.56,9.51,9.56,172800.0,8.7451,8.7543,8.7085,8.7543,172800.0
2007-11-26 13:00:00,9.56,9.65,9.56,9.64,147200.0,8.7543,8.8367,8.7543,8.8275,147200.0
2007-11-26 13:30:00,9.63,9.76,9.63,9.74,205600.0,8.8184,8.9374,8.8184,8.9191,205600.0
2007-11-26 14:00:00,9.75,9.85,9.74,9.84,222800.0,8.9283,9.0198,8.9191,9.0107,222800.0
2007-11-26 14:30:00,9.84,9.9,9.8,9.82,150000.0,9.0107,9.0656,8.9741,8.9924,150000.0
2007-11-26 15:00:00,9.82,9.85,9.67,9.69,361200.0,8.9924,9.0198,8.855,8.8733,361200.0
2007-11-26 15:30:00,9.69,9.76,9.64,9.65,450800.0,8.8733,8.9374,8.8275,8.8367,450800.0
2007-11-27 09:30:00,9.7,9.77,9.6,9.75,164400.0,8.8825,8.9466,8.7909,8.9283,164400.0
2007-11-27 10:00:00,9.75,9.83,9.7,9.79,122400.0,8.9283,9.0015,8.8825,8.9649,122400.0
2007-11-27 10:30:00,9.8,9.87,9.71,9.8,170400.0,8.9741,9.0382,8.8916,8.9741,170400.0
2007-11-27 11:00:00,9.8,9.81,9.78,9.81,157600.0,8.9741,8.9832,8.9557,8.9832,157600.0
2007-11-27 11:30:00,9.81,9.87,9.79,9.83,158800.0,8.9832,9.0382,8.9649,9.0015,158800.0
2007-11-27 12:00:00,9.83,9.84,9.8,9.81,90400.0,9.0015,9.0107,8.9741,8.9832,90400.0
2007-11-27 12:30:00,9.81,9.91,9.81,9.83,168800.0,8.9832,9.0748,8.9832,9.0015,168800.0
2007-11-27 13:00:00,9.83,9.86,9.82,9.83,134000.0,9.0015,9.029,8.9924,9.0015,134000.0
2007-11-27 13:30:00,9.84,9.88,9.81,9.82,127200.0,9.0107,9.0473,8.9832,8.9924,127200.0
2007-11-27 14:00:00,9.83,9.86,9.76,9.8,189200.0,9.0015,9.029,8.9374,8.9741,189200.0
2007-11-27 14:30:00,9.81,9.84,9.74,9.81,164000.0,8.9832,9.0107,8.9191,8.9832,164000.0
2007-11-27 15:00:00,9.81,9.89,9.79,9.86,264400.0,8.9832,9.0565,8.9649,9.029,264400.0
2007-11-27 15:30:00,9.86,9.96,9.82,9.91,298000.0,9.029,9.1206,8.9924,9.0748,298000.0
2007-11-28 09:30:00,10.0,10.06,9.85,10.05,285600.0,9.1572,9.2121,9.0198,9.203,285600.0
2007-11-28 10:00:00,10.04,10.08,9.98,10.07,222000.0,9.1938,9.2305,9.1389,9.2213,222000.0
2007-11-28 10:30:00,10.07,10.24,10.07,10.24,189600.0,9.2213,9.377,9.2213,9.377,189600.0
2007-11-28 11:00:00,10.24,10.3,10.19,10.25,144400.0,9.377,9.4319,9.3312,9.3861,144400.0
2007-11-28 11:30:00,10.24,10.27,10.19,10.21,125200.0,9.377,9.4044,9.3312,9.3495,125200.0
2007-11-28 12:00:00,10.22,10.25,10.19,10.22,106000.0,9.3587,9.3861,9.3312,9.3587,106000.0
2007-11-28 12:30:00,10.22,10.23,10.2,10.22,64000.0,9.3587,9.3678,9.3403,9.3587,64000.0
2007-11-28 13:00:00,10.22,10.25,10.18,10.2,204400.0,9.3587,9.3861,9.322,9.3403,204400.0
2007-11-28 13:30:00,10.19,10.22,10.17,10.19,157600.0,9.3312,9.3587,9.3129,9.3312,157600.0
2007-11-28 14:00:00,10.19,10.22,10.15,10.2,153600.0,9.3312,9.3587,9.2946,9.3403,153600.0
2007-11-28 14:30:00,10.2,10.2,10.02,10.03,435600.0,9.3403,9.3403,9.1755,9.1847,435600.0
2007-11-28 15:00:00,10.03,10.1,10.02,10.07,346800.0,9.1847,9.2488,9.1755,9.2213,346800.0
2007-11-28 15:30:00,10.08,10.25,10.0,10.1,436800.0,9.2305,9.3861,9.1572,9.2488,436800.0
2007-11-29 09:30:00,10.1,10.14,9.95,9.97,355600.0,9.2488,9.2854,9.1114,9.1297,355600.0
2007-11-29 10:00:00,9.95,10.0,9.95,9.97,197200.0,9.1114,9.1572,9.1114,9.1297,197200.0
2007-11-29 10:30:00,9.99,10.1,9.97,10.09,166000.0,9.148,9.2488,9.1297,9.2396,166000.0
2007-11-29 11:00:00,10.09,10.16,10.08,10.11,192800.0,9.2396,9.3037,9.2305,9.2579,192800.0
2007-11-29 11:30:00,10.11,10.12,10.02,10.02,138800.0,9.2579,9.2671,9.1755,9.1755,138800.0
2007-11-29 12:00:00,10.02,10.06,10.01,10.06,134400.0,9.1755,9.2121,9.1664,9.2121,134400.0
2007-11-29 12:30:00,10.06,10.1,10.03,10.05,150400.0,9.2121,9.2488,9.1847,9.203,150400.0
2007-11-29 13:00:00,10.05,10.05,9.99,10.01,147600.0,9.203,9.203,9.148,9.1664,147600.0
2007-11-29 13:30:00,10.01,10.06,9.94,9.98,120000.0,9.1664,9.2121,9.1023,9.1389,120000.0
2007-11-29 14:00:00,9.97,10.0,9.94,10.0,154000.0,9.1297,9.1572,9.1023,9.1572,154000.0
2007-11-29 14:30:00,10.0,10.02,9.97,9.99,204800.0,9.1572,9.1755,9.1297,9.148,204800.0
2007-11-29 15:00:00,10.0,10.1,9.99,10.02,288000.0,9.1572,9.2488,9.148,9.1755,288000.0
2007-11-29 15:30:00,10.02,10.02,9.9,9.96,819200.0,9.1755,9.1755,9.0656,9.1206,819200.0
2007-11-30 09:30:00,10.0,10.24,9.95,10.18,276800.0,9.1572,9.377,9.1114,9.322,276800.0
2007-11-30 10:00:00,10.19,10.25,10.17,10.25,237200.0,9.3312,9.3861,9.3129,9.3861,237200.0
2007-11-30 10:30:00,10.25,10.27,10.2,10.24,203600.0,9.3861,9.4044,9.3403,9.377,203600.0
2007-11-30 11:00:00,10.25,10.27,10.14,10.17,166000.0,9.3861,9.4044,9.2854,9.3129,166000.0
2007-11-30 11:30:00,10.17,10.22,10.15,10.21,98000.0,9.3129,9.3587,9.2946,9.3495,98000.0
2007-11-30 12:00:00,10.22,10.22,10.15,10.16,83200.0,9.3587,9.3587,9.2946,9.3037,83200.0
2007-11-30 12:30:00,10.17,10.18,10.09,10.13,147200.0,9.3129,9.322,9.2396,9.2762,147200.0
2007-11-30 13:00:00,10.15,10.18,10.09,10.17,155200.0,9.2946,9.322,9.2396,9.3129,155200.0
2007-11-30 13:30:00,10.16,10.17,10.13,10.14,76800.0,9.3037,9.3129,9.2762,9.2854,76800.0
2007-11-30 14:00:00,10.14,10.14,10.06,10.07,139200.0,9.2854,9.2854,9.2121,9.2213,139200.0
2007-11-30 14:30:00,10.09,10.11,9.99,10.0,168000.0,9.2396,9.2579,9.148,9.1572,168000.0
2007-11-30 15:00:00,9.99,10.0,9.85,9.95,205600.0,9.148,9.1572,9.0198,9.1114,205600.0
2007-11-30 15:30:00,9.95,9.97,9.85,9.92,299600.0,9.1114,9.1297,9.0198,9.0839,299600.0
2007-12-03 09:30:00,9.99,9.99,9.88,9.93,108800.0,9.148,9.148,9.0473,9.0931,108800.0
2007-12-03 10:00:00,9.94,9.97,9.86,9.94,133600.0,9.1023,9.1297,9.029,9.1023,133600.0
2007-12-03 10:30:00,9.94,10.08,9.93,10.05,135200.0,9.1023,9.2305,9.0931,9.203,135200.0
2007-12-03 11:00:00,10.06,10.14,10.02,10.14,151200.0,9.2121,9.2854,9.1755,9.2854,151200.0
2007-12-03 11:30:00,10.13,10.13,10.04,10.08,162400.0,9.2762,9.2762,9.1938,9.2305,162400.0
2007-12-03 12:00:00,10.07,10.07,10.0,10.0,106400.0,9.2213,9.2213,9.1572,9.1572,106400.0
2007-12-03 12:30:00,10.0,10.07,10.0,10.0,87600.0,9.1572,9.2213,9.1572,9.1572,87600.0
2007-12-03 13:00:00,9.99,10.04,9.98,10.01,113200.0,9.148,9.1938,9.1389,9.1664,113200.0
2007-12-03 13:30:00,10.0,10.02,9.97,9.98,150400.0,9.1572,9.1755,9.1297,9.1389,150400.0
2007-12-03 14:00:00,9.99,10.06,9.99,10.04,94800.0,9.148,9.2121,9.148,9.1938,94800.0
2007-12-03 14:30:00,10.04,10.09,10.0,10.03,156000.0,9.1938,9.2396,9.1572,9.1847,156000.0
2007-12-03 15:00:00,10.03,10.09,10.0,10.08,236400.0,9.1847,9.2396,9.1572,9.2305,236400.0
2007-12-03 15:30:00,10.07,10.08,9.93,9.93,260800.0,9.2213,9.2305,9.0931,9.0931,260800.0
2007-12-04 09:30:00,10.04,10.04,9.51,9.68,172800.0,9.1938,9.1938,8.7085,8.8642,172800.0
2007-12-04 10:00:00,9.69,9.85,9.64,9.85,120200.0,8.8733,9.0198,8.8275,9.0198,120200.0
2007-12-04 10:30:00,9.85,10.0,9.83,9.86,108400.0,9.0198,9.1572,9.0015,9.029,108400.0
2007-12-04 11:00:00,9.87,9.97,9.81,9.97,91600.0,9.0382,9.1297,8.9832,9.1297,91600.0
2007-12-04 11:30:00,9.96,10.0,9.96,9.96,153000.0,9.1206,9.1572,9.1206,9.1206,153000.0
2007-12-04 12:00:00,9.97,10.0,9.97,10.0,57400.0,9.1297,9.1572,9.1297,9.1572,57400.0
2007-12-04 12:30:00,10.0,10.02,9.96,9.99,95600.0,9.1572,9.1755,9.1206,9.148,95600.0
2007-12-04 13:00:00,9.99,10.12,9.99,10.0,125800.0,9.148,9.2671,9.148,9.1572,125800.0
2007-12-04 13:30:00,10.01,10.1,9.97,10.1,63000.0,9.1664,9.2488,9.1297,9.2488,63000.0
2007-12-04 14:00:00,10.09,10.09,9.94,10.0,90800.0,9.2396,9.2396,9.1023,9.1572,90800.0
2007-12-04 14:30:00,10.01,10.08,9.99,10.07,65400.0,9.1664,9.2305,9.148,9.2213,65400.0
2007-12-04 15:00:00,10.06,10.11,10.03,10.07,89200.0,9.2121,9.2579,9.1847,9.2213,89200.0
2007-12-04 15:30:00,10.07,10.08,9.93,9.96,133000.0,9.2213,9.2305,9.0931,9.1206,133000.0
2007-12-05 09:30:00,10.17,10.25,9.96,10.21,121600.0,9.3129,9.3861,9.1206,9.3495,121600.0
2007-12-05 10:00:00,10.22,10.33,10.22,10.28,123800.0,9.3587,9.4594,9.3587,9.4136,123800.0
2007-12-05 10:30:00,10.28,10.48,10.28,10.44,194400.0,9.4136,9.5967,9.4136,9.5601,194400.0
2007-12-05 11:00:00,10.44,10.44,10.34,10.35,141600.0,9.5601,9.5601,9.4685,9.4777,141600.0
2007-12-05 11:30:00,10.35,10.35,10.24,10.29,127400.0,9.4777,9.4777,9.377,9.4228,127400.0
2007-12-05 12:00:00,10.3,10.38,10.22,10.38,105600.0,9.4319,9.5052,9.3587,9.5052,105600.0
2007-12-05 12:30:00,10.37,10.41,10.36,10.38,43000.0,9.496,9.5326,9.4869,9.5052,43000.0
2007-12-05 13:00:00,10.39,10.47,10.36,10.45,104400.0,9.5143,9.5876,9.4869,9.5693,104400.0
2007-12-05 13:30:00,10.44,10.47,10.4,10.44,72600.0,9.5601,9.5876,9.5235,9.5601,72600.0
2007-12-05 14:00:00,10.44,10.52,10.39,10.43,238600.0,9.5601,9.6334,9.5143,9.551,238600.0
2007-12-05 14:30:00,10.42,10.45,10.33,10.36,121400.0,9.5418,9.5693,9.4594,9.4869,121400.0
2007-12-05 15:00:00,10.36,10.37,10.31,10.33,147200.0,9.4869,9.496,9.4411,9.4594,147200.0
2007-12-05 15:30:00,10.35,10.37,10.31,10.32,242800.0,9.4777,9.496,9.4411,9.4502,242800.0
2007-12-06 09:30:00,10.27,10.27,10.05,10.13,269800.0,9.4044,9.4044,9.203,9.2762,269800.0
2007-12-06 10:00:00,10.15,10.15,10.04,10.06,101000.0,9.2946,9.2946,9.1938,9.2121,101000.0
2007-12-06 10:30:00,10.06,10.15,10.06,10.12,191800.0,9.2121,9.2946,9.2121,9.2671,191800.0
2007-12-06 11:00:00,10.12,10.15,10.09,10.12,183600.0,9.2671,9.2946,9.2396,9.2671,183600.0
2007-12-06 11:30:00,10.12,10.13,10.06,10.06,142400.0,9.2671,9.2762,9.2121,9.2121,142400.0
2007-12-06 12:00:00,10.08,10.14,10.06,10.12,167000.0,9.2305,9.2854,9.2121,9.2671,167000.0
2007-12-06 12:30:00,10.12,10.15,10.09,10.15,108000.0,9.2671,9.2946,9.2396,9.2946,108000.0
2007-12-06 13:00:00,10.14,10.2,10.13,10.19,105600.0,9.2854,9.3403,9.2762,9.3312,105600.0
2007-12-06 13:30:00,10.19,10.24,10.17,10.17,104800.0,9.3312,9.377,9.3129,9.3129,104800.0
2007-12-06 14:00:00,10.16,10.26,10.13,10.24,146400.0,9.3037,9.3953,9.2762,9.377,146400.0
2007-12-06 14:30:00,10.25,10.3,10.21,10.27,142000.0,9.3861,9.4319,9.3495,9.4044,142000.0
2007-12-06 15:00:00,10.27,10.3,10.22,10.28,161800.0,9.4044,9.4319,9.3587,9.4136,161800.0
2007-12-06 15:30:00,10.28,10.31,10.19,10.3,355600.0,9.4136,9.4411,9.3312,9.4319,355600.0
2007-12-07 09:30:00,10.32,10.32,10.2,10.26,98600.0,9.4502,9.4502,9.3403,9.3953,98600.0
2007-12-07 10:00:00,10.26,10.28,10.1,10.11,104200.0,9.3953,9.4136,9.2488,9.2579,104200.0
2007-12-07 10:30:00,10.11,10.12,9.97,9.99,184800.0,9.2579,9.2671,9.1297,9.148,184800.0
2007-12-07 11:00:00,9.99,10.12,9.99,10.12,115400.0,9.148,9.2671,9.148,9.2671,115400.0
2007-12-07 11:30:00,10.12,10.23,10.12,10.13,69600.0,9.2671,9.3678,9.2671,9.2762,69600.0
2007-12-07 12:00:00,10.13,10.17,10.08,10.16,99200.0,9.2762,9.3129,9.2305,9.3037,99200.0
2007-12-07 12:30:00,10.16,10.25,10.15,10.24,42400.0,9.3037,9.3861,9.2946,9.377,42400.0
2007-12-07 13:00:00,10.24,10.25,10.21,10.21,26800.0,9.377,9.3861,9.3495,9.3495,26800.0
2007-12-07 13:30:00,10.2,10.23,10.19,10.2,41400.0,9.3403,9.3678,9.3312,9.3403,41400.0
2007-12-07 14:00:00,10.21,10.22,10.15,10.21,75000.0,9.3495,9.3587,9.2946,9.3495,75000.0
2007-12-07 14:30:00,10.2,10.25,10.19,10.2,41400.0,9.3403,9.3861,9.3312,9.3403,41400.0
2007-12-07 15:00:00,10.2,10.23,10.19,10.19,69000.0,9.3403,9.3678,9.3312,9.3312,69000.0
2007-12-07 15:30:00,10.2,10.21,10.13,10.19,126400.0,9.3403,9.3495,9.2762,9.3312,126400.0
2007-12-10 09:30:00,10.13,10.23,9.97,10.07,135200.0,9.2762,9.3678,9.1297,9.2213,135200.0
2007-12-10 10:00:00,10.08,10.12,10.06,10.08,67200.0,9.2305,9.2671,9.2121,9.2305,67200.0
2007-12-10 10:30:00,10.09,10.15,10.08,10.11,59000.0,9.2396,9.2946,9.2305,9.2579,59000.0
2007-12-10 11:00:00,10.11,10.15,10.07,10.09,108200.0,9.2579,9.2946,9.2213,9.2396,108200.0
2007-12-10 11:30:00,10.09,10.11,10.07,10.09,91400.0,9.2396,9.2579,9.2213,9.2396,91400.0
2007-12-10 12:00:00,10.09,10.13,10.09,10.12,92200.0,9.2396,9.2762,9.2396,9.2671,92200.0
2007-12-10 12:30:00,10.12,10.16,10.11,10.11,91200.0,9.2671,9.3037,9.2579,9.2579,91200.0
2007-12-10 13:00:00,10.1,10.13,10.07,10.08,96400.0,9.2488,9.2762,9.2213,9.2305,96400.0
2007-12-10 13:30:00,10.08,10.1,10.06,10.07,170400.0,9.2305,9.2488,9.2121,9.2213,170400.0
2007-12-10 14:00:00,10.06,10.06,10.02,10.04,79400.0,9.2121,9.2121,9.1755,9.1938,79400.0
2007-12-10 14:30:00,10.05,10.05,9.95,9.99,91400.0,9.203,9.203,9.1114,9.148,91400.0
2007-12-10 15:00:00,9.99,10.06,9.99,9.99,184000.0,9.148,9.2121,9.148,9.148,184000.0
2007-12-10 15:30:00,9.99,10.06,9.99,10.06,167800.0,9.148,9.2121,9.148,9.2121,167800.0
2007-12-11 09:30:00,10.09,10.11,9.9,9.95,272400.0,9.2396,9.2579,9.0656,9.1114,272400.0
2007-12-11 10:00:00,9.95,10.03,9.92,10.01,248600.0,9.1114,9.1847,9.0839,9.1664,248600.0
2007-12-11 10:30:00,10.01,10.04,10.0,10.03,108400.0,9.1664,9.1938,9.1572,9.1847,108400.0
2007-12-11 11:00:00,10.03,10.03,9.88,9.99,167800.0,9.1847,9.1847,9.0473,9.148,167800.0
2007-12-11 11:30:00,9.98,10.03,9.98,10.0,131000.0,9.1389,9.1847,9.1389,9.1572,131000.0
2007-12-11 12:00:00,10.01,10.01,9.99,10.0,99000.0,9.1664,9.1664,9.148,9.1572,99000.0
2007-12-11 12:30:00,10.01,10.01,9.93,9.95,104200.0,9.1664,9.1664,9.0931,9.1114,104200.0
2007-12-11 13:00:00,9.95,9.99,9.95,9.99,84200.0,9.1114,9.148,9.1114,9.148,84200.0
2007-12-11 13:30:00,9.99,10.01,9.94,10.01,114800.0,9.148,9.1664,9.1023,9.1664,114800.0
2007-12-11 14:00:00,10.02,10.05,9.87,9.89,182600.0,9.1755,9.203,9.0382,9.0565,182600.0
2007-12-11 14:30:00,9.9,9.9,9.81,9.84,146800.0,9.0656,9.0656,8.9832,9.0107,146800.0
2007-12-11 15:00:00,9.84,9.87,9.75,9.77,132400.0,9.0107,9.0382,8.9283,8.9466,132400.0
2007-12-11 15:30:00,9.76,9.79,9.67,9.67,224800.0,8.9374,8.9649,8.855,8.855,224800.0
2007-12-12 09:30:00,10.05,10.06,9.91,10.03,321600.0,9.203,9.2121,9.0748,9.1847,321600.0
2007-12-12 10:00:00,10.01,10.05,9.99,10.01,295000.0,9.1664,9.203,9.148,9.1664,295000.0
2007-12-12 10:30:00,10.0,10.05,9.9,9.93,171400.0,9.1572,9.203,9.0656,9.0931,171400.0
2007-12-12 11:00:00,9.96,10.07,9.94,10.05,165800.0,9.1206,9.2213,9.1023,9.203,165800.0
2007-12-12 11:30:00,10.05,10.08,9.99,10.03,121600.0,9.203,9.2305,9.148,9.1847,121600.0
2007-12-12 12:00:00,10.03,10.06,10.02,10.02,82600.0,9.1847,9.2121,9.1755,9.1755,82600.0
2007-12-12 12:30:00,10.01,10.02,9.95,9.99,85600.0,9.1664,9.1755,9.1114,9.148,85600.0
2007-12-12 13:00:00,9.99,10.05,9.99,10.02,80400.0,9.148,9.203,9.148,9.1755,80400.0
2007-12-12 13:30:00,10.02,10.06,10.0,10.02,59800.0,9.1755,9.2121,9.1572,9.1755,59800.0
2007-12-12 14:00:00,10.01,10.06,9.99,10.0,44400.0,9.1664,9.2121,9.148,9.1572,44400.0
2007-12-12 14:30:00,10.0,10.05,9.95,9.95,156600.0,9.1572,9.203,9.1114,9.1114,156600.0
2007-12-12 15:00:00,9.94,9.99,9.85,9.95,305800.0,9.1023,9.148,9.0198,9.1114,305800.0
2007-12-12 15:30:00,9.95,10.05,9.95,10.04,153400.0,9.1114,9.203,9.1114,9.1938,153400.0
2007-12-13 09:30:00,9.95,10.09,9.78,10.01,69000.0,9.1114,9.2396,8.9557,9.1664,69000.0
2007-12-13 10:00:00,9.99,10.05,9.95,9.96,126800.0,9.148,9.203,9.1114,9.1206,126800.0
2007-12-13 10:30:00,9.97,10.03,9.93,9.99,210200.0,9.1297,9.1847,9.0931,9.148,210200.0
2007-12-13 11:00:00,9.99,10.0,9.93,9.96,152200.0,9.148,9.1572,9.0931,9.1206,152200.0
2007-12-13 11:30:00,9.95,9.98,9.91,9.98,63600.0,9.1114,9.1389,9.0748,9.1389,63600.0
2007-12-13 12:00:00,9.98,9.99,9.93,9.97,125800.0,9.1389,9.148,9.0931,9.1297,125800.0
2007-12-13 12:30:00,9.97,10.0,9.95,9.97,93000.0,9.1297,9.1572,9.1114,9.1297,93000.0
2007-12-13 13:00:00,9.97,10.05,9.97,10.04,105800.0,9.1297,9.203,9.1297,9.1938,105800.0
2007-12-13 13:30:00,10.04,10.04,9.99,10.03,86200.0,9.1938,9.1938,9.148,9.1847,86200.0
2007-12-13 14:00:00,10.03,10.19,10.01,10.18,146800.0,9.1847,9.3312,9.1664,9.322,146800.0
2007-12-13 14:30:00,10.16,10.18,10.05,10.08,217200.0,9.3037,9.322,9.203,9.2305,217200.0
2007-12-13 15:00:00,10.08,10.13,9.97,10.04,234000.0,9.2305,9.2762,9.1297,9.1938,234000.0
2007-12-13 15:30:00,10.04,10.05,9.99,9.99,198000.0,9.1938,9.203,9.148,9.148,198000.0
2007-12-14 09:30:00,10.0,10.09,10.0,10.04,138400.0,9.1572,9.2396,9.1572,9.1938,138400.0
2007-12-14 10:00:00,10.01,10.13,10.01,10.12,170400.0,9.1664,9.2762,9.1664,9.2671,170400.0
2007-12-14 10:30:00,10.12,10.17,10.01,10.12,365200.0,9.2671,9.3129,9.1664,9.2671,365200.0
2007-12-14 11:00:00,10.12,10.13,10.04,10.07,231600.0,9.2671,9.2762,9.1938,9.2213,231600.0
2007-12-14 11:30:00,10.05,10.06,9.97,10.01,146400.0,9.203,9.2121,9.1297,9.1664,146400.0
2007-12-14 12:00:00,10.01,10.03,9.99,10.01,64200.0,9.1664,9.1847,9.148,9.1664,64200.0
2007-12-14 12:30:00,10.01,10.01,9.93,9.99,132200.0,9.1664,9.1664,9.0931,9.148,132200.0
2007-12-14 13:00:00,9.99,10.02,9.99,10.02,73200.0,9.148,9.1755,9.148,9.1755,73200.0
2007-12-14 13:30:00,10.03,10.03,9.99,10.02,64800.0,9.1847,9.1847,9.148,9.1755,64800.0
2007-12-14 14:00:00,10.02,10.03,9.94,10.02,107400.0,9.1755,9.1847,9.1023,9.1755,107400.0
2007-12-14 14:30:00,10.02,10.04,9.96,9.96,134000.0,9.1755,9.1938,9.1206,9.1206,134000.0
2007-12-14 15:00:00,9.96,10.01,9.92,9.92,110400.0,9.1206,9.1664,9.0839,9.0839,110400.0
2007-12-14 15:30:00,9.92,10.05,9.92,9.96,227200.0,9.0839,9.203,9.0839,9.1206,227200.0
2007-12-17 09:30:00,9.89,10.02,9.76,9.84,84200.0,9.0565,9.1755,8.9374,9.0107,84200.0
2007-12-17 10:00:00,9.84,9.9,9.84,9.9,106800.0,9.0107,9.0656,9.0107,9.0656,106800.0
2007-12-17 10:30:00,9.9,9.93,9.81,9.88,120800.0,9.0656,9.0931,8.9832,9.0473,120800.0
2007-12-17 11:00:00,9.88,9.97,9.88,9.96,92800.0,9.0473,9.1297,9.0473,9.1206,92800.0
2007-12-17 11:30:00,9.97,9.99,9.94,9.98,109600.0,9.1297,9.148,9.1023,9.1389,109600.0
2007-12-17 12:00:00,9.98,10.02,9.97,9.99,61000.0,9.1389,9.1755,9.1297,9.148,61000.0
2007-12-17 12:30:00,10.0,10.02,9.96,10.02,107000.0,9.1572,9.1755,9.1206,9.1755,107000.0
2007-12-17 13:00:00,10.02,10.02,9.94,9.99,106000.0,9.1755,9.1755,9.1023,9.148,106000.0
2007-12-17 13:30:00,9.99,9.99,9.9,9.94,88800.0,9.148,9.148,9.0656,9.1023,88800.0
2007-12-17 14:00:00,9.94,10.0,9.93,10.0,115800.0,9.1023,9.1572,9.0931,9.1572,115800.0
2007-12-17 14:30:00,10.01,10.05,9.99,10.02,124800.0,9.1664,9.203,9.148,9.1755,124800.0
2007-12-17 15:00:00,10.02,10.02,9.94,9.99,283400.0,9.1755,9.1755,9.1023,9.148,283400.0
2007-12-17 15:30:00,10.0,10.05,9.99,9.99,340600.0,9.1572,9.203,9.148,9.148,340600.0
2007-12-18 09:30:00,10.02,10.04,9.9,9.95,295000.0,9.1755,9.1938,9.0656,9.1114,295000.0
2007-12-18 10:00:00,9.96,10.01,9.93,9.97,270400.0,9.1206,9.1664,9.0931,9.1297,270400.0
2007-12-18 10:30:00,9.98,9.99,9.93,9.97,279200.0,9.1389,9.148,9.0931,9.1297,279200.0
2007-12-18 11:00:00,9.97,10.0,9.97,9.99,66000.0,9.1297,9.1572,9.1297,9.148,66000.0
2007-12-18 11:30:00,9.99,10.04,9.95,9.96,248200.0,9.148,9.1938,9.1114,9.1206,248200.0
2007-12-18 12:00:00,9.95,9.99,9.95,9.99,74400.0,9.1114,9.148,9.1114,9.148,74400.0
2007-12-18 12:30:00,9.98,10.03,9.97,10.02,96600.0,9.1389,9.1847,9.1297,9.1755,96600.0
2007-12-18 13:00:00,10.01,10.03,9.97,10.01,158600.0,9.1664,9.1847,9.1297,9.1664,158600.0
2007-12-18 13:30:00,10.02,10.05,10.01,10.04,129800.0,9.1755,9.203,9.1664,9.1938,129800.0
2007-12-18 14:00:00,10.04,10.07,10.03,10.05,275400.0,9.1938,9.2213,9.1847,9.203,275400.0
2007-12-18 14:30:00,10.06,10.19,10.04,10.17,177800.0,9.2121,9.3312,9.1938,9.3129,177800.0
2007-12-18 15:00:00,10.16,10.25,10.15,10.24,151600.0,9.3037,9.3861,9.2946,9.377,151600.0
2007-12-18 15:30:00,10.23,10.31,10.21,10.24,283800.0,9.3678,9.4411,9.3495,9.377,283800.0
2007-12-19 09:30:00,10.24,10.87,10.17,10.79,533600.0,9.377,9.9539,9.3129,9.8806,533600.0
2007-12-19 10:00:00,10.79,10.87,10.67,10.77,328400.0,9.8806,9.9539,9.7707,9.8623,328400.0
2007-12-19 10:30:00,10.77,10.78,10.47,10.74,471200.0,9.8623,9.8715,9.5876,9.8348,471200.0
2007-12-19 11:00:00,10.72,10.74,10.58,10.68,293600.0,9.8165,9.8348,9.6883,9.7799,293600.0
2007-12-19 11:30:00,10.7,10.71,10.59,10.65,215400.0,9.7982,9.8074,9.6975,9.7524,215400.0
2007-12-19 12:00:00,10.64,10.7,10.6,10.7,113800.0,9.7433,9.7982,9.7066,9.7982,113800.0
2007-12-19 12:30:00,10.69,10.7,10.6,10.61,150000.0,9.789,9.7982,9.7066,9.7158,150000.0
2007-12-19 13:00:00,10.62,10.65,10.52,10.55,189000.0,9.7249,9.7524,9.6334,9.6608,189000.0
2007-12-19 13:30:00,10.55,10.7,10.52,10.67,303400.0,9.6608,9.7982,9.6334,9.7707,303400.0
2007-12-19 14:00:00,10.68,10.68,10.59,10.65,216200.0,9.7799,9.7799,9.6975,9.7524,216200.0
2007-12-19 14:30:00,10.65,10.7,10.62,10.69,394600.0,9.7524,9.7982,9.7249,9.789,394600.0
2007-12-19 15:00:00,10.69,10.7,10.67,10.7,370800.0,9.789,9.7982,9.7707,9.7982,370800.0
2007-12-19 15:30:00,10.7,10.76,10.61,10.63,443400.0,9.7982,9.8531,9.7158,9.7341,443400.0
2007-12-20 09:30:00,10.87,10.9,10.73,10.85,579200.0,9.9539,9.9813,9.8257,9.9356,579200.0
2007-12-20 10:00:00,10.86,11.1,10.85,11.06,435200.0,9.9447,10.1645,9.9356,10.1279,435200.0
2007-12-20 10:30:00,11.06,11.2,10.97,11.02,475800.0,10.1279,10.2561,10.0454,10.0912,475800.0
2007-12-20 11:00:00,11.03,11.06,10.88,10.94,249400.0,10.1004,10.1279,9.963,10.018,249400.0
2007-12-20 11:30:00,10.93,11.04,10.91,11.04,165800.0,10.0088,10.1095,9.9905,10.1095,165800.0
2007-12-20 12:00:00,11.05,11.06,10.99,11.02,182200.0,10.1187,10.1279,10.0638,10.0912,182200.0
2007-12-20 12:30:00,11.02,11.02,10.97,11.0,141400.0,10.0912,10.0912,10.0454,10.0729,141400.0
2007-12-20 13:00:00,11.0,11.02,10.99,10.99,330800.0,10.0729,10.0912,10.0638,10.0638,330800.0
2007-12-20 13:30:00,10.99,11.02,10.96,11.01,147000.0,10.0638,10.0912,10.0363,10.0821,147000.0
2007-12-20 14:00:00,11.02,11.2,11.01,11.2,523000.0,10.0912,10.2561,10.0821,10.2561,523000.0
2007-12-20 14:30:00,11.2,11.25,11.09,11.11,437000.0,10.2561,10.3018,10.1553,10.1736,437000.0
2007-12-20 15:00:00,11.11,11.25,10.99,11.01,367400.0,10.1736,10.3018,10.0638,10.0821,367400.0
2007-12-20 15:30:00,11.01,11.22,11.0,11.2,733400.0,10.0821,10.2744,10.0729,10.2561,733400.0
2007-12-21 09:30:00,11.34,11.83,11.3,11.66,1763600.0,10.3843,10.833,10.3476,10.6773,1763600.0
2007-12-21 10:00:00,11.66,11.76,11.37,11.49,405400.0,10.6773,10.7689,10.4117,10.5216,405400.0
2007-12-21 10:30:00,11.5,11.52,11.25,11.38,286200.0,10.5308,10.5491,10.3018,10.4209,286200.0
2007-12-21 11:00:00,11.37,11.44,11.33,11.38,185200.0,10.4117,10.4758,10.3751,10.4209,185200.0
2007-12-21 11:30:00,11.38,11.38,11.21,11.22,201200.0,10.4209,10.4209,10.2652,10.2744,201200.0
2007-12-21 12:00:00,11.2,11.37,11.17,11.35,130200.0,10.2561,10.4117,10.2286,10.3934,130200.0
2007-12-21 12:30:00,11.35,11.35,11.19,11.2,117200.0,10.3934,10.3934,10.2469,10.2561,117200.0
2007-12-21 13:00:00,11.2,11.25,11.18,11.21,135400.0,10.2561,10.3018,10.2377,10.2652,135400.0
2007-12-21 13:30:00,11.21,11.22,11.14,11.22,147000.0,10.2652,10.2744,10.2011,10.2744,147000.0
2007-12-21 14:00:00,11.22,11.24,11.17,11.21,217200.0,10.2744,10.2927,10.2286,10.2652,217200.0
2007-12-21 14:30:00,11.2,11.22,11.18,11.2,125600.0,10.2561,10.2744,10.2377,10.2561,125600.0
2007-12-21 15:00:00,11.2,11.22,11.11,11.13,287200.0,10.2561,10.2744,10.1736,10.192,287200.0
2007-12-21 15:30:00,11.12,11.15,10.93,10.93,863200.0,10.1828,10.2103,10.0088,10.0088,863200.0
2007-12-24 09:30:00,11.16,11.24,11.04,11.16,134200.0,10.2194,10.2927,10.1095,10.2194,134200.0
2007-12-24 10:00:00,11.16,11.17,11.09,11.14,138800.0,10.2194,10.2286,10.1553,10.2011,138800.0
2007-12-24 10:30:00,11.15,11.17,11.11,11.15,117800.0,10.2103,10.2286,10.1736,10.2103,117800.0
2007-12-24 11:00:00,11.15,11.15,11.1,11.1,84200.0,10.2103,10.2103,10.1645,10.1645,84200.0
2007-12-24 11:30:00,11.1,11.12,11.06,11.12,268600.0,10.1645,10.1828,10.1279,10.1828,268600.0
2007-12-24 12:00:00,11.11,11.24,11.1,11.19,121200.0,10.1736,10.2927,10.1645,10.2469,121200.0
2007-12-24 12:30:00,11.19,11.25,11.19,11.25,97400.0,10.2469,10.3018,10.2469,10.3018,97400.0
2007-12-24 13:00:00,11.26,11.26,11.15,11.15,33600.0,10.311,10.311,10.2103,10.2103,33600.0
2007-12-24 13:30:00,11.15,11.15,11.15,11.15,0.0,10.2103,10.2103,10.2103,10.2103,0.0
2007-12-24 14:00:00,11.15,11.15,11.15,11.15,0.0,10.2103,10.2103,10.2103,10.2103,0.0
2007-12-24 14:30:00,11.15,11.15,11.15,11.15,0.0,10.2103,10.2103,10.2103,10.2103,0.0
2007-12-24 15:00:00,11.15,11.15,11.15,11.15,0.0,10.2103,10.2103,10.2103,10.2103,0.0
2007-12-24 15:30:00,11.15,11.15,11.15,11.15,0.0,10.2103,10.2103,10.2103,10.2103,0.0
2007-12-26 09:30:00,11.27,11.29,11.13,11.24,51000.0,10.3202,10.3385,10.192,10.2927,51000.0
2007-12-26 10:00:00,11.22,11.22,11.07,11.09,75600.0,10.2744,10.2744,10.137,10.1553,75600.0
2007-12-26 10:30:00,11.09,11.24,11.09,11.13,96600.0,10.1553,10.2927,10.1553,10.192,96600.0
2007-12-26 11:00:00,11.13,11.2,11.12,11.12,69000.0,10.192,10.2561,10.1828,10.1828,69000.0
2007-12-26 11:30:00,11.12,11.13,11.11,11.11,75200.0,10.1828,10.192,10.1736,10.1736,75200.0
2007-12-26 12:00:00,11.11,11.22,11.09,11.21,91800.0,10.1736,10.2744,10.1553,10.2652,91800.0
2007-12-26 12:30:00,11.21,11.25,11.2,11.23,82400.0,10.2652,10.3018,10.2561,10.2835,82400.0
2007-12-26 13:00:00,11.22,11.23,11.2,11.2,81000.0,10.2744,10.2835,10.2561,10.2561,81000.0
2007-12-26 13:30:00,11.2,11.24,11.18,11.24,240000.0,10.2561,10.2927,10.2377,10.2927,240000.0
2007-12-26 14:00:00,11.24,11.38,11.24,11.38,96600.0,10.2927,10.4209,10.2927,10.4209,96600.0
2007-12-26 14:30:00,11.38,11.4,11.34,11.38,72000.0,10.4209,10.4392,10.3843,10.4209,72000.0
2007-12-26 15:00:00,11.38,11.38,11.31,11.31,64400.0,10.4209,10.4209,10.3568,10.3568,64400.0
2007-12-26 15:30:00,11.31,11.36,11.26,11.35,166200.0,10.3568,10.4026,10.311,10.3934,166200.0
2007-12-27 09:30:00,11.35,11.35,11.05,11.05,137000.0,10.3934,10.3934,10.1187,10.1187,137000.0
2007-12-27 10:00:00,11.06,11.08,11.0,11.0,144000.0,10.1279,10.1462,10.0729,10.0729,144000.0
2007-12-27 10:30:00,11.01,11.01,10.77,10.77,196600.0,10.0821,10.0821,9.8623,9.8623,196600.0
2007-12-27 11:00:00,10.77,10.78,10.67,10.72,151600.0,9.8623,9.8715,9.7707,9.8165,151600.0
2007-12-27 11:30:00,10.72,10.76,10.7,10.74,52800.0,9.8165,9.8531,9.7982,9.8348,52800.0
2007-12-27 12:00:00,10.74,10.82,10.72,10.8,70000.0,9.8348,9.9081,9.8165,9.8898,70000.0
2007-12-27 12:30:00,10.8,10.9,10.79,10.88,82200.0,9.8898,9.9813,9.8806,9.963,82200.0
2007-12-27 13:00:00,10.88,10.92,10.86,10.88,67200.0,9.963,9.9997,9.9447,9.963,67200.0
2007-12-27 13:30:00,10.9,10.9,10.81,10.86,64200.0,9.9813,9.9813,9.8989,9.9447,64200.0
2007-12-27 14:00:00,10.86,11.01,10.86,11.0,194600.0,9.9447,10.0821,9.9447,10.0729,194600.0
2007-12-27 14:30:00,11.01,11.01,10.9,10.94,99200.0,10.0821,10.0821,9.9813,10.018,99200.0
2007-12-27 15:00:00,10.94,11.02,10.93,10.97,132400.0,10.018,10.0912,10.0088,10.0454,132400.0
2007-12-27 15:30:00,10.97,10.97,10.76,10.78,174000.0,10.0454,10.0454,9.8531,9.8715,174000.0
2007-12-28 09:30:00,10.9,11.07,10.88,11.03,101200.0,9.9813,10.137,9.963,10.1004,101200.0
2007-12-28 10:00:00,11.03,11.04,10.9,10.99,71800.0,10.1004,10.1095,9.9813,10.0638,71800.0
2007-12-28 10:30:00,10.97,11.04,10.97,10.99,24200.0,10.0454,10.1095,10.0454,10.0638,24200.0
2007-12-28 11:00:00,10.99,11.03,10.9,11.01,161800.0,10.0638,10.1004,9.9813,10.0821,161800.0
2007-12-28 11:30:00,11.01,11.1,10.96,11.03,214200.0,10.0821,10.1645,10.0363,10.1004,214200.0
2007-12-28 12:00:00,11.03,11.03,10.94,10.95,68000.0,10.1004,10.1004,10.018,10.0271,68000.0
2007-12-28 12:30:00,10.95,10.97,10.87,10.87,39800.0,10.0271,10.0454,9.9539,9.9539,39800.0
2007-12-28 13:00:00,10.87,11.0,10.85,10.99,44800.0,9.9539,10.0729,9.9356,10.0638,44800.0
2007-12-28 13:30:00,10.99,11.02,10.93,11.02,38800.0,10.0638,10.0912,10.0088,10.0912,38800.0
2007-12-28 14:00:00,11.01,11.03,10.95,10.96,41400.0,10.0821,10.1004,10.0271,10.0363,41400.0
2007-12-28 14:30:00,10.97,11.01,10.92,10.92,53200.0,10.0454,10.0821,9.9997,9.9997,53200.0
2007-12-28 15:00:00,10.92,10.99,10.88,10.94,59000.0,9.9997,10.0638,9.963,10.018,59000.0
2007-12-28 15:30:00,10.94,10.95,10.87,10.88,110400.0,10.018,10.0271,9.9539,9.963,110400.0
2007-12-31 09:30:00,10.7,10.95,10.67,10.77,65400.0,9.7982,10.0271,9.7707,9.8623,65400.0
2007-12-31 10:00:00,10.78,10.82,10.66,10.68,75600.0,9.8715,9.9081,9.7616,9.7799,75600.0
2007-12-31 10:30:00,10.69,10.73,10.6,10.7,134000.0,9.789,9.8257,9.7066,9.7982,134000.0
2007-12-31 11:00:00,10.69,10.74,10.57,10.72,137000.0,9.789,9.8348,9.6792,9.8165,137000.0
2007-12-31 11:30:00,10.71,10.72,10.55,10.55,113800.0,9.8074,9.8165,9.6608,9.6608,113800.0
2007-12-31 12:00:00,10.55,10.58,10.51,10.53,106000.0,9.6608,9.6883,9.6242,9.6425,106000.0
2007-12-31 12:30:00,10.53,10.58,10.47,10.55,145600.0,9.6425,9.6883,9.5876,9.6608,145600.0
2007-12-31 13:00:00,10.54,10.55,10.47,10.54,110600.0,9.6517,9.6608,9.5876,9.6517,110600.0
2007-12-31 13:30:00,10.55,10.58,10.53,10.54,103600.0,9.6608,9.6883,9.6425,9.6517,103600.0
2007-12-31 14:00:00,10.54,10.58,10.52,10.55,169800.0,9.6517,9.6883,9.6334,9.6608,169800.0
2007-12-31 14:30:00,10.55,10.61,10.54,10.59,138400.0,9.6608,9.7158,9.6517,9.6975,138400.0
2007-12-31 15:00:00,10.59,10.72,10.59,10.67,256400.0,9.6975,9.8165,9.6975,9.7707,256400.0
2007-12-31 15:30:00,10.66,10.66,10.49,10.51,247000.0,9.7616,9.7616,9.6059,9.6242,247000.0
2008-01-02 09:30:00,10.51,10.81,10.51,10.81,84600.0,9.6242,9.8989,9.6242,9.8989,84600.0
2008-01-02 10:00:00,10.8,10.8,10.56,10.61,100200.0,9.8898,9.8898,9.67,9.7158,100200.0
2008-01-02 10:30:00,10.62,10.62,10.56,10.57,147200.0,9.7249,9.7249,9.67,9.6792,147200.0
2008-01-02 11:00:00,10.57,10.59,10.32,10.33,212600.0,9.6792,9.6975,9.4502,9.4594,212600.0
2008-01-02 11:30:00,10.34,10.34,10.16,10.26,282600.0,9.4685,9.4685,9.3037,9.3953,282600.0
2008-01-02 12:00:00,10.26,10.3,10.18,10.21,180800.0,9.3953,9.4319,9.322,9.3495,180800.0
2008-01-02 12:30:00,10.2,10.24,10.2,10.24,185200.0,9.3403,9.377,9.3403,9.377,185200.0
2008-01-02 13:00:00,10.24,10.29,10.19,10.28,165800.0,9.377,9.4228,9.3312,9.4136,165800.0
2008-01-02 13:30:00,10.27,10.3,10.25,10.3,110200.0,9.4044,9.4319,9.3861,9.4319,110200.0
2008-01-02 14:00:00,10.3,10.54,10.3,10.46,231000.0,9.4319,9.6517,9.4319,9.5784,231000.0
2008-01-02 14:30:00,10.45,10.52,10.38,10.38,147200.0,9.5693,9.6334,9.5052,9.5052,147200.0
2008-01-02 15:00:00,10.38,10.43,10.34,10.38,113600.0,9.5052,9.551,9.4685,9.5052,113600.0
2008-01-02 15:30:00,10.38,10.51,10.37,10.49,273800.0,9.5052,9.6242,9.496,9.6059,273800.0
2008-01-03 09:30:00,10.72,10.93,10.69,10.74,171800.0,9.8165,10.0088,9.789,9.8348,171800.0
2008-01-03 10:00:00,10.77,10.79,10.7,10.78,128800.0,9.8623,9.8806,9.7982,9.8715,128800.0
2008-01-03 10:30:00,10.78,10.8,10.72,10.76,97000.0,9.8715,9.8898,9.8165,9.8531,97000.0
2008-01-03 11:00:00,10.76,10.92,10.74,10.8,213200.0,9.8531,9.9997,9.8348,9.8898,213200.0
2008-01-03 11:30:00,10.8,10.86,10.66,10.66,87800.0,9.8898,9.9447,9.7616,9.7616,87800.0
2008-01-03 12:00:00,10.66,10.66,10.6,10.65,132000.0,9.7616,9.7616,9.7066,9.7524,132000.0
2008-01-03 12:30:00,10.65,10.65,10.53,10.54,121800.0,9.7524,9.7524,9.6425,9.6517,121800.0
2008-01-03 13:00:00,10.54,10.56,10.47,10.51,138400.0,9.6517,9.67,9.5876,9.6242,138400.0
2008-01-03 13:30:00,10.51,10.57,10.48,10.49,58800.0,9.6242,9.6792,9.5967,9.6059,58800.0
2008-01-03 14:00:00,10.49,10.56,10.47,10.56,57200.0,9.6059,9.67,9.5876,9.67,57200.0
2008-01-03 14:30:00,10.56,10.56,10.52,10.55,69200.0,9.67,9.67,9.6334,9.6608,69200.0
2008-01-03 15:00:00,10.55,10.55,10.36,10.37,112600.0,9.6608,9.6608,9.4869,9.496,112600.0
2008-01-03 15:30:00,10.37,10.46,10.36,10.42,226000.0,9.496,9.5784,9.4869,9.5418,226000.0
2008-01-04 09:30:00,10.27,10.47,10.26,10.35,174400.0,9.4044,9.5876,9.3953,9.4777,174400.0
2008-01-04 10:00:00,10.37,10.46,10.31,10.4,83600.0,9.496,9.5784,9.4411,9.5235,83600.0
2008-01-04 10:30:00,10.41,10.41,10.2,10.21,99400.0,9.5326,9.5326,9.3403,9.3495,99400.0
2008-01-04 11:00:00,10.21,10.22,10.13,10.2,85200.0,9.3495,9.3587,9.2762,9.3403,85200.0
2008-01-04 11:30:00,10.21,10.36,10.19,10.23,173200.0,9.3495,9.4869,9.3312,9.3678,173200.0
2008-01-04 12:00:00,10.23,10.24,10.12,10.12,92200.0,9.3678,9.377,9.2671,9.2671,92200.0
2008-01-04 12:30:00,10.12,10.18,10.08,10.08,168600.0,9.2671,9.322,9.2305,9.2305,168600.0
2008-01-04 13:00:00,10.09,10.21,10.09,10.21,49000.0,9.2396,9.3495,9.2396,9.3495,49000.0
2008-01-04 13:30:00,10.21,10.33,10.13,10.3,65600.0,9.3495,9.4594,9.2762,9.4319,65600.0
2008-01-04 14:00:00,10.3,10.3,10.13,10.15,119800.0,9.4319,9.4319,9.2762,9.2946,119800.0
2008-01-04 14:30:00,10.17,10.19,10.15,10.15,101400.0,9.3129,9.3312,9.2946,9.2946,101400.0
2008-01-04 15:00:00,10.16,10.19,10.12,10.15,160800.0,9.3037,9.3312,9.2671,9.2946,160800.0
2008-01-04 15:30:00,10.15,10.18,10.05,10.06,412400.0,9.2946,9.322,9.203,9.2121,412400.0
2008-01-07 09:30:00,10.13,10.29,10.1,10.24,155000.0,9.2762,9.4228,9.2488,9.377,155000.0
2008-01-07 10:00:00,10.24,10.25,10.04,10.09,144400.0,9.377,9.3861,9.1938,9.2396,144400.0
2008-01-07 10:30:00,10.07,10.16,10.0,10.03,167000.0,9.2213,9.3037,9.1572,9.1847,167000.0
2008-01-07 11:00:00,10.04,10.17,10.04,10.11,135000.0,9.1938,9.3129,9.1938,9.2579,135000.0
2008-01-07 11:30:00,10.11,10.2,10.1,10.15,96400.0,9.2579,9.3403,9.2488,9.2946,96400.0
2008-01-07 12:00:00,10.15,10.17,10.06,10.15,93400.0,9.2946,9.3129,9.2121,9.2946,93400.0
2008-01-07 12:30:00,10.15,10.16,10.09,10.13,267400.0,9.2946,9.3037,9.2396,9.2762,267400.0
2008-01-07 13:00:00,10.12,10.2,10.08,10.16,70000.0,9.2671,9.3403,9.2305,9.3037,70000.0
2008-01-07 13:30:00,10.16,10.17,10.04,10.09,369800.0,9.3037,9.3129,9.1938,9.2396,369800.0
2008-01-07 14:00:00,10.08,10.1,9.92,9.96,412400.0,9.2305,9.2488,9.0839,9.1206,412400.0
2008-01-07 14:30:00,9.97,10.08,9.93,9.97,72000.0,9.1297,9.2305,9.0931,9.1297,72000.0
2008-01-07 15:00:00,9.99,10.02,9.93,9.97,104400.0,9.148,9.1755,9.0931,9.1297,104400.0
2008-01-07 15:30:00,9.97,10.09,9.93,10.06,181800.0,9.1297,9.2396,9.0931,9.2121,181800.0
2008-01-08 09:30:00,10.01,10.21,10.0,10.1,196000.0,9.1664,9.3495,9.1572,9.2488,196000.0
2008-01-08 10:00:00,10.1,10.19,10.1,10.11,293000.0,9.2488,9.3312,9.2488,9.2579,293000.0
2008-01-08 10:30:00,10.11,10.15,9.95,10.01,156600.0,9.2579,9.2946,9.1114,9.1664,156600.0
2008-01-08 11:00:00,10.0,10.0,9.78,9.79,300400.0,9.1572,9.1572,8.9557,8.9649,300400.0
2008-01-08 11:30:00,9.78,9.8,9.65,9.74,188200.0,8.9557,8.9741,8.8367,8.9191,188200.0
2008-01-08 12:00:00,9.73,9.84,9.68,9.82,122600.0,8.91,9.0107,8.8642,8.9924,122600.0
2008-01-08 12:30:00,9.82,9.86,9.77,9.8,80000.0,8.9924,9.029,8.9466,8.9741,80000.0
2008-01-08 13:00:00,9.79,9.83,9.74,9.83,96600.0,8.9649,9.0015,8.9191,9.0015,96600.0
2008-01-08 13:30:00,9.83,9.89,9.78,9.89,58200.0,9.0015,9.0565,8.9557,9.0565,58200.0
2008-01-08 14:00:00,9.88,9.89,9.8,9.86,103600.0,9.0473,9.0565,8.9741,9.029,103600.0
2008-01-08 14:30:00,9.86,9.87,9.64,9.64,164400.0,9.029,9.0382,8.8275,8.8275,164400.0
2008-01-08 15:00:00,9.64,9.73,9.62,9.71,441800.0,8.8275,8.91,8.8092,8.8916,441800.0
2008-01-08 15:30:00,9.71,9.9,9.71,9.72,497200.0,8.8916,9.0656,8.8916,8.9008,497200.0
2008-01-09 09:30:00,9.7,9.86,9.66,9.8,107000.0,8.8825,9.029,8.8458,8.9741,107000.0
2008-01-09 10:00:00,9.81,9.9,9.8,9.85,96600.0,8.9832,9.0656,8.9741,9.0198,96600.0
2008-01-09 10:30:00,9.85,9.96,9.85,9.91,107400.0,9.0198,9.1206,9.0198,9.0748,107400.0
2008-01-09 11:00:00,9.9,9.92,9.77,9.79,78800.0,9.0656,9.0839,8.9466,8.9649,78800.0
2008-01-09 11:30:00,9.77,9.77,9.63,9.68,59600.0,8.9466,8.9466,8.8184,8.8642,59600.0
2008-01-09 12:00:00,9.66,9.73,9.66,9.72,59200.0,8.8458,8.91,8.8458,8.9008,59200.0
2008-01-09 12:30:00,9.71,9.72,9.57,9.61,75800.0,8.8916,8.9008,8.7634,8.8001,75800.0
2008-01-09 13:00:00,9.61,9.63,9.51,9.57,74600.0,8.8001,8.8184,8.7085,8.7634,74600.0
2008-01-09 13:30:00,9.56,9.58,9.46,9.49,95600.0,8.7543,8.7726,8.6627,8.6902,95600.0
2008-01-09 14:00:00,9.49,9.5,9.41,9.49,87800.0,8.6902,8.6993,8.6169,8.6902,87800.0
2008-01-09 14:30:00,9.48,9.7,9.48,9.7,152600.0,8.681,8.8825,8.681,8.8825,152600.0
2008-01-09 15:00:00,9.69,9.81,9.69,9.74,115200.0,8.8733,8.9832,8.8733,8.9191,115200.0
2008-01-09 15:30:00,9.75,9.88,9.69,9.86,198600.0,8.9283,9.0473,8.8733,9.029,198600.0
2008-01-10 09:30:00,9.74,9.77,9.49,9.66,86200.0,8.9191,8.9466,8.6902,8.8458,86200.0
2008-01-10 10:00:00,9.67,9.74,9.59,9.7,60800.0,8.855,8.9191,8.7817,8.8825,60800.0
2008-01-10 10:30:00,9.69,9.7,9.56,9.61,90600.0,8.8733,8.8825,8.7543,8.8001,90600.0
2008-01-10 11:00:00,9.59,9.61,9.48,9.57,97000.0,8.7817,8.8001,8.681,8.7634,97000.0
2008-01-10 11:30:00,9.57,9.61,9.52,9.58,59000.0,8.7634,8.8001,8.7176,8.7726,59000.0
2008-01-10 12:00:00,9.58,9.75,9.53,9.65,214200.0,8.7726,8.9283,8.7268,8.8367,214200.0
2008-01-10 12:30:00,9.67,9.7,9.58,9.63,175400.0,8.855,8.8825,8.7726,8.8184,175400.0
2008-01-10 13:00:00,9.63,9.69,9.58,9.61,96400.0,8.8184,8.8733,8.7726,8.8001,96400.0
2008-01-10 13:30:00,9.62,9.63,9.49,9.56,55000.0,8.8092,8.8184,8.6902,8.7543,55000.0
2008-01-10 14:00:00,9.56,9.64,9.5,9.59,72600.0,8.7543,8.8275,8.6993,8.7817,72600.0
2008-01-10 14:30:00,9.58,9.7,9.56,9.69,100000.0,8.7726,8.8825,8.7543,8.8733,100000.0
2008-01-10 15:00:00,9.7,9.8,9.67,9.76,133400.0,8.8825,8.9741,8.855,8.9374,133400.0
2008-01-10 15:30:00,9.76,9.83,9.69,9.72,240200.0,8.9374,9.0015,8.8733,8.9008,240200.0
2008-01-11 09:30:00,9.81,9.81,9.52,9.54,117000.0,8.9832,8.9832,8.7176,8.736,117000.0
2008-01-11 10:00:00,9.54,9.59,9.45,9.58,69000.0,8.736,8.7817,8.6535,8.7726,69000.0
2008-01-11 10:30:00,9.56,9.57,9.51,9.52,110600.0,8.7543,8.7634,8.7085,8.7176,110600.0
2008-01-11 11:00:00,9.53,9.53,9.46,9.49,79000.0,8.7268,8.7268,8.6627,8.6902,79000.0
2008-01-11 11:30:00,9.49,9.62,9.49,9.62,167200.0,8.6902,8.8092,8.6902,8.8092,167200.0
2008-01-11 12:00:00,9.61,9.69,9.57,9.67,192600.0,8.8001,8.8733,8.7634,8.855,192600.0
2008-01-11 12:30:00,9.67,9.72,9.63,9.72,101400.0,8.855,8.9008,8.8184,8.9008,101400.0
2008-01-11 13:00:00,9.72,9.74,9.66,9.68,90200.0,8.9008,8.9191,8.8458,8.8642,90200.0
2008-01-11 13:30:00,9.68,9.7,9.58,9.6,47400.0,8.8642,8.8825,8.7726,8.7909,47400.0
2008-01-11 14:00:00,9.6,9.63,9.57,9.61,65400.0,8.7909,8.8184,8.7634,8.8001,65400.0
2008-01-11 14:30:00,9.61,9.62,9.46,9.51,73200.0,8.8001,8.8092,8.6627,8.7085,73200.0
2008-01-11 15:00:00,9.52,9.53,9.4,9.46,143200.0,8.7176,8.7268,8.6078,8.6627,143200.0
2008-01-11 15:30:00,9.46,9.53,9.44,9.44,140400.0,8.6627,8.7268,8.6444,8.6444,140400.0
2008-01-14 09:30:00,9.56,9.62,9.45,9.5,76200.0,8.7543,8.8092,8.6535,8.6993,76200.0
2008-01-14 10:00:00,9.52,9.56,9.49,9.55,40200.0,8.7176,8.7543,8.6902,8.7451,40200.0
2008-01-14 10:30:00,9.55,9.6,9.53,9.6,38000.0,8.7451,8.7909,8.7268,8.7909,38000.0
2008-01-14 11:00:00,9.6,9.63,9.54,9.63,87800.0,8.7909,8.8184,8.736,8.8184,87800.0
2008-01-14 11:30:00,9.62,9.65,9.58,9.65,71000.0,8.8092,8.8367,8.7726,8.8367,71000.0
2008-01-14 12:00:00,9.65,9.75,9.64,9.65,171800.0,8.8367,8.9283,8.8275,8.8367,171800.0
2008-01-14 12:30:00,9.64,9.71,9.63,9.69,75000.0,8.8275,8.8916,8.8184,8.8733,75000.0
2008-01-14 13:00:00,9.69,9.72,9.67,9.68,72000.0,8.8733,8.9008,8.855,8.8642,72000.0
2008-01-14 13:30:00,9.68,9.77,9.68,9.74,88600.0,8.8642,8.9466,8.8642,8.9191,88600.0
2008-01-14 14:00:00,9.73,9.74,9.64,9.7,89200.0,8.91,8.9191,8.8275,8.8825,89200.0
2008-01-14 14:30:00,9.69,9.75,9.64,9.71,127400.0,8.8733,8.9283,8.8275,8.8916,127400.0
2008-01-14 15:00:00,9.71,9.74,9.65,9.66,120200.0,8.8916,8.9191,8.8367,8.8458,120200.0
2008-01-14 15:30:00,9.67,9.74,9.64,9.7,178400.0,8.855,8.9191,8.8275,8.8825,178400.0
2008-01-15 09:30:00,9.56,9.63,9.55,9.59,81000.0,8.7543,8.8184,8.7451,8.7817,81000.0
2008-01-15 10:00:00,9.58,9.58,9.4,9.41,102400.0,8.7726,8.7726,8.6078,8.6169,102400.0
2008-01-15 10:30:00,9.41,9.44,9.34,9.36,125200.0,8.6169,8.6444,8.5528,8.5711,125200.0
2008-01-15 11:00:00,9.36,9.45,9.35,9.42,115600.0,8.5711,8.6535,8.562,8.6261,115600.0
2008-01-15 11:30:00,9.4,9.6,9.4,9.55,187800.0,8.6078,8.7909,8.6078,8.7451,187800.0
2008-01-15 12:00:00,9.55,9.65,9.52,9.63,123600.0,8.7451,8.8367,8.7176,8.8184,123600.0
2008-01-15 12:30:00,9.62,9.63,9.55,9.59,69200.0,8.8092,8.8184,8.7451,8.7817,69200.0
2008-01-15 13:00:00,9.59,9.74,9.58,9.69,255600.0,8.7817,8.9191,8.7726,8.8733,255600.0
2008-01-15 13:30:00,9.68,9.69,9.62,9.65,97600.0,8.8642,8.8733,8.8092,8.8367,97600.0
2008-01-15 14:00:00,9.65,9.7,9.64,9.67,141600.0,8.8367,8.8825,8.8275,8.855,141600.0
2008-01-15 14:30:00,9.68,9.7,9.65,9.65,152600.0,8.8642,8.8825,8.8367,8.8367,152600.0
2008-01-15 15:00:00,9.66,9.75,9.63,9.72,131000.0,8.8458,8.9283,8.8184,8.9008,131000.0
2008-01-15 15:30:00,9.72,9.73,9.66,9.71,268600.0,8.9008,8.91,8.8458,8.8916,268600.0
2008-01-16 09:30:00,9.67,9.99,9.56,9.86,226400.0,8.855,9.148,8.7543,9.029,226400.0
2008-01-16 10:00:00,9.86,9.87,9.65,9.65,93000.0,9.029,9.0382,8.8367,8.8367,93000.0
2008-01-16 10:30:00,9.65,9.73,9.59,9.65,84800.0,8.8367,8.91,8.7817,8.8367,84800.0
2008-01-16 11:00:00,9.64,9.77,9.58,9.77,70800.0,8.8275,8.9466,8.7726,8.9466,70800.0
2008-01-16 11:30:00,9.74,9.94,9.68,9.89,158200.0,8.9191,9.1023,8.8642,9.0565,158200.0
2008-01-16 12:00:00,9.88,9.92,9.76,9.79,111600.0,9.0473,9.0839,8.9374,8.9649,111600.0
2008-01-16 12:30:00,9.81,9.89,9.81,9.85,118800.0,8.9832,9.0565,8.9832,9.0198,118800.0
2008-01-16 13:00:00,9.85,9.9,9.78,9.83,113800.0,9.0198,9.0656,8.9557,9.0015,113800.0
2008-01-16 13:30:00,9.83,9.9,9.78,9.9,136200.0,9.0015,9.0656,8.9557,9.0656,136200.0
2008-01-16 14:00:00,9.9,9.96,9.86,9.96,154800.0,9.0656,9.1206,9.029,9.1206,154800.0
2008-01-16 14:30:00,9.97,10.05,9.97,10.0,183800.0,9.1297,9.203,9.1297,9.1572,183800.0
2008-01-16 15:00:00,10.0,10.09,9.98,10.06,202000.0,9.1572,9.2396,9.1389,9.2121,202000.0
2008-01-16 15:30:00,10.06,10.12,9.94,10.0,488000.0,9.2121,9.2671,9.1023,9.1572,488000.0
2008-01-17 09:30:00,10.0,10.3,10.0,10.3,182200.0,9.1572,9.4319,9.1572,9.4319,182200.0
2008-01-17 10:00:00,10.28,10.28,9.95,10.06,220200.0,9.4136,9.4136,9.1114,9.2121,220200.0
2008-01-17 10:30:00,10.06,10.06,9.9,9.97,118400.0,9.2121,9.2121,9.0656,9.1297,118400.0
2008-01-17 11:00:00,9.97,10.1,9.97,10.03,108600.0,9.1297,9.2488,9.1297,9.1847,108600.0
2008-01-17 11:30:00,10.04,10.11,10.02,10.08,142600.0,9.1938,9.2579,9.1755,9.2305,142600.0
2008-01-17 12:00:00,10.08,10.08,9.88,9.9,138800.0,9.2305,9.2305,9.0473,9.0656,138800.0
2008-01-17 12:30:00,9.9,9.93,9.85,9.87,90600.0,9.0656,9.0931,9.0198,9.0382,90600.0
2008-01-17 13:00:00,9.86,9.97,9.81,9.94,81800.0,9.029,9.1297,8.9832,9.1023,81800.0
2008-01-17 13:30:00,9.94,10.0,9.9,9.9,68000.0,9.1023,9.1572,9.0656,9.0656,68000.0
2008-01-17 14:00:00,9.9,9.93,9.79,9.79,130600.0,9.0656,9.0931,8.9649,8.9649,130600.0
2008-01-17 14:30:00,9.79,9.87,9.74,9.85,113400.0,8.9649,9.0382,8.9191,9.0198,113400.0
2008-01-17 15:00:00,9.84,9.91,9.8,9.8,155200.0,9.0107,9.0748,8.9741,8.9741,155200.0
2008-01-17 15:30:00,9.81,9.84,9.75,9.76,204400.0,8.9832,9.0107,8.9283,8.9374,204400.0
2008-01-18 09:30:00,9.67,10.21,9.67,10.21,537000.0,8.855,9.3495,8.855,9.3495,537000.0
2008-01-18 10:00:00,10.21,10.49,10.2,10.49,268800.0,9.3495,9.6059,9.3403,9.6059,268800.0
2008-01-18 10:30:00,10.49,10.58,10.45,10.58,427200.0,9.6059,9.6883,9.5693,9.6883,427200.0
2008-01-18 11:00:00,10.57,10.61,10.36,10.36,286200.0,9.6792,9.7158,9.4869,9.4869,286200.0
2008-01-18 11:30:00,10.36,10.47,10.35,10.4,221200.0,9.4869,9.5876,9.4777,9.5235,221200.0
2008-01-18 12:00:00,10.4,10.53,10.4,10.44,179400.0,9.5235,9.6425,9.5235,9.5601,179400.0
2008-01-18 12:30:00,10.46,10.5,10.45,10.49,144600.0,9.5784,9.6151,9.5693,9.6059,144600.0
2008-01-18 13:00:00,10.49,10.53,10.38,10.39,204800.0,9.6059,9.6425,9.5052,9.5143,204800.0
2008-01-18 13:30:00,10.38,10.4,10.33,10.38,211800.0,9.5052,9.5235,9.4594,9.5052,211800.0
2008-01-18 14:00:00,10.38,10.41,10.36,10.38,189200.0,9.5052,9.5326,9.4869,9.5052,189200.0
2008-01-18 14:30:00,10.38,10.38,10.31,10.35,223000.0,9.5052,9.5052,9.4411,9.4777,223000.0
2008-01-18 15:00:00,10.35,10.44,10.33,10.37,223800.0,9.4777,9.5601,9.4594,9.496,223800.0
2008-01-18 15:30:00,10.37,10.47,10.37,10.45,312000.0,9.496,9.5876,9.496,9.5693,312000.0
2008-01-22 09:30:00,9.96,10.32,9.5,10.13,213400.0,9.1206,9.4502,8.6993,9.2762,213400.0
2008-01-22 10:00:00,10.15,10.53,10.06,10.35,165600.0,9.2946,9.6425,9.2121,9.4777,165600.0
2008-01-22 10:30:00,10.34,10.49,10.24,10.3,187200.0,9.4685,9.6059,9.377,9.4319,187200.0
2008-01-22 11:00:00,10.31,10.53,10.05,10.05,285000.0,9.4411,9.6425,9.203,9.203,285000.0
2008-01-22 11:30:00,10.07,10.1,9.66,9.69,253600.0,9.2213,9.2488,8.8458,8.8733,253600.0
2008-01-22 12:00:00,9.69,9.8,9.58,9.59,192400.0,8.8733,8.9741,8.7726,8.7817,192400.0
2008-01-22 12:30:00,9.6,9.62,9.4,9.43,184200.0,8.7909,8.8092,8.6078,8.6352,184200.0
2008-01-22 13:00:00,9.43,9.51,9.27,9.37,257200.0,8.6352,8.7085,8.4887,8.5803,257200.0
2008-01-22 13:30:00,9.38,9.59,9.35,9.57,165000.0,8.5894,8.7817,8.562,8.7634,165000.0
2008-01-22 14:00:00,9.57,9.61,9.52,9.58,145000.0,8.7634,8.8001,8.7176,8.7726,145000.0
2008-01-22 14:30:00,9.58,9.7,9.58,9.7,130400.0,8.7726,8.8825,8.7726,8.8825,130400.0
2008-01-22 15:00:00,9.69,9.79,9.65,9.72,167800.0,8.8733,8.9649,8.8367,8.9008,167800.0
2008-01-22 15:30:00,9.72,9.89,9.67,9.73,539000.0,8.9008,9.0565,8.855,8.91,539000.0
2008-01-23 09:30:00,9.5,9.94,9.5,9.87,286000.0,8.6993,9.1023,8.6993,9.0382,286000.0
2008-01-23 10:00:00,9.88,10.09,9.77,9.92,263600.0,9.0473,9.2396,8.9466,9.0839,263600.0
2008-01-23 10:30:00,9.91,9.99,9.54,9.65,156400.0,9.0748,9.148,8.736,8.8367,156400.0
2008-01-23 11:00:00,9.65,9.83,9.65,9.81,78200.0,8.8367,9.0015,8.8367,8.9832,78200.0
2008-01-23 11:30:00,9.81,9.87,9.67,9.83,139800.0,8.9832,9.0382,8.855,9.0015,139800.0
2008-01-23 12:00:00,9.81,9.95,9.79,9.88,150200.0,8.9832,9.1114,8.9649,9.0473,150200.0
2008-01-23 12:30:00,9.88,9.88,9.75,9.8,178200.0,9.0473,9.0473,8.9283,8.9741,178200.0
2008-01-23 13:00:00,9.79,9.87,9.75,9.82,142800.0,8.9649,9.0382,8.9283,8.9924,142800.0
2008-01-23 13:30:00,9.81,10.03,9.75,9.97,129000.0,8.9832,9.1847,8.9283,9.1297,129000.0
2008-01-23 14:00:00,9.94,10.18,9.92,10.14,189200.0,9.1023,9.322,9.0839,9.2854,189200.0
2008-01-23 14:30:00,10.13,10.14,9.87,9.9,227600.0,9.2762,9.2854,9.0382,9.0656,227600.0
2008-01-23 15:00:00,9.91,10.28,9.91,10.27,273600.0,9.0748,9.4136,9.0748,9.4044,273600.0
2008-01-23 15:30:00,10.27,10.33,10.09,10.2,466600.0,9.4044,9.4594,9.2396,9.3403,466600.0
2008-01-24 09:30:00,9.86,10.42,9.83,10.29,189600.0,9.029,9.5418,9.0015,9.4228,189600.0
2008-01-24 10:00:00,10.29,10.3,10.12,10.22,168000.0,9.4228,9.4319,9.2671,9.3587,168000.0
2008-01-24 10:30:00,10.21,10.46,10.15,10.42,197800.0,9.3495,9.5784,9.2946,9.5418,197800.0
2008-01-24 11:00:00,10.43,10.55,10.4,10.48,261000.0,9.551,9.6608,9.5235,9.5967,261000.0
2008-01-24 11:30:00,10.49,10.51,10.36,10.38,244600.0,9.6059,9.6242,9.4869,9.5052,244600.0
2008-01-24 12:00:00,10.38,10.38,10.14,10.14,137800.0,9.5052,9.5052,9.2854,9.2854,137800.0
2008-01-24 12:30:00,10.15,10.18,10.05,10.08,130400.0,9.2946,9.322,9.203,9.2305,130400.0
2008-01-24 13:00:00,10.08,10.08,10.0,10.01,130200.0,9.2305,9.2305,9.1572,9.1664,130200.0
2008-01-24 13:30:00,10.01,10.06,9.99,10.01,123200.0,9.1664,9.2121,9.148,9.1664,123200.0
2008-01-24 14:00:00,10.0,10.06,9.96,10.02,125200.0,9.1572,9.2121,9.1206,9.1755,125200.0
2008-01-24 14:30:00,10.01,10.05,9.9,9.91,160200.0,9.1664,9.203,9.0656,9.0748,160200.0
2008-01-24 15:00:00,9.91,9.96,9.84,9.87,172000.0,9.0748,9.1206,9.0107,9.0382,172000.0
2008-01-24 15:30:00,9.87,9.96,9.86,9.89,377400.0,9.0382,9.1206,9.029,9.0565,377400.0
2008-01-25 09:30:00,10.02,10.13,10.02,10.12,57800.0,9.1755,9.2762,9.1755,9.2671,57800.0
2008-01-25 10:00:00,10.13,10.21,10.06,10.06,111400.0,9.2762,9.3495,9.2121,9.2121,111400.0
2008-01-25 10:30:00,10.06,10.06,9.95,10.05,121600.0,9.2121,9.2121,9.1114,9.203,121600.0
2008-01-25 11:00:00,10.03,10.1,9.8,9.93,253200.0,9.1847,9.2488,8.9741,9.0931,253200.0
2008-01-25 11:30:00,9.94,10.01,9.84,9.86,105200.0,9.1023,9.1664,9.0107,9.029,105200.0
2008-01-25 12:00:00,9.85,9.92,9.83,9.92,75600.0,9.0198,9.0839,9.0015,9.0839,75600.0
2008-01-25 12:30:00,9.92,9.93,9.77,9.79,97800.0,9.0839,9.0931,8.9466,8.9649,97800.0
2008-01-25 13:00:00,9.8,9.84,9.7,9.74,150600.0,8.9741,9.0107,8.8825,8.9191,150600.0
2008-01-25 13:30:00,9.72,9.73,9.59,9.67,128200.0,8.9008,8.91,8.7817,8.855,128200.0
2008-01-25 14:00:00,9.68,9.71,9.61,9.63,149800.0,8.8642,8.8916,8.8001,8.8184,149800.0
2008-01-25 14:30:00,9.63,9.66,9.53,9.59,135200.0,8.8184,8.8458,8.7268,8.7817,135200.0
2008-01-25 15:00:00,9.59,9.65,9.56,9.58,274200.0,8.7817,8.8367,8.7543,8.7726,274200.0
2008-01-25 15:30:00,9.58,9.61,9.49,9.54,392000.0,8.7726,8.8001,8.6902,8.736,392000.0
2008-01-28 09:30:00,9.49,9.55,9.38,9.4,96200.0,8.6902,8.7451,8.5894,8.6078,96200.0
2008-01-28 10:00:00,9.4,9.55,9.35,9.55,149000.0,8.6078,8.7451,8.562,8.7451,149000.0
2008-01-28 10:30:00,9.54,9.55,9.43,9.46,110000.0,8.736,8.7451,8.6352,8.6627,110000.0
2008-01-28 11:00:00,9.46,9.61,9.46,9.59,114400.0,8.6627,8.8001,8.6627,8.7817,114400.0
2008-01-28 11:30:00,9.6,9.63,9.56,9.56,77400.0,8.7909,8.8184,8.7543,8.7543,77400.0
2008-01-28 12:00:00,9.56,9.58,9.5,9.5,116600.0,8.7543,8.7726,8.6993,8.6993,116600.0
2008-01-28 12:30:00,9.52,9.55,9.46,9.49,64400.0,8.7176,8.7451,8.6627,8.6902,64400.0
2008-01-28 13:00:00,9.49,9.56,9.48,9.56,107800.0,8.6902,8.7543,8.681,8.7543,107800.0
2008-01-28 13:30:00,9.56,9.58,9.5,9.51,95600.0,8.7543,8.7726,8.6993,8.7085,95600.0
2008-01-28 14:00:00,9.51,9.6,9.51,9.6,85200.0,8.7085,8.7909,8.7085,8.7909,85200.0
2008-01-28 14:30:00,9.59,9.65,9.52,9.53,129200.0,8.7817,8.8367,8.7176,8.7268,129200.0
2008-01-28 15:00:00,9.53,9.55,9.46,9.5,180600.0,8.7268,8.7451,8.6627,8.6993,180600.0
2008-01-28 15:30:00,9.49,9.69,9.45,9.67,404000.0,8.6902,8.8733,8.6535,8.855,404000.0
2008-01-29 09:30:00,9.75,9.75,9.33,9.38,84000.0,8.9283,8.9283,8.5437,8.5894,84000.0
2008-01-29 10:00:00,9.41,9.46,9.28,9.36,159600.0,8.6169,8.6627,8.4979,8.5711,159600.0
2008-01-29 10:30:00,9.37,9.4,9.27,9.29,81800.0,8.5803,8.6078,8.4887,8.507,81800.0
2008-01-29 11:00:00,9.28,9.35,9.25,9.29,155400.0,8.4979,8.562,8.4704,8.507,155400.0
2008-01-29 11:30:00,9.28,9.39,9.28,9.39,142800.0,8.4979,8.5986,8.4979,8.5986,142800.0
2008-01-29 12:00:00,9.38,9.39,9.28,9.37,135200.0,8.5894,8.5986,8.4979,8.5803,135200.0
2008-01-29 12:30:00,9.36,9.38,9.32,9.37,57000.0,8.5711,8.5894,8.5345,8.5803,57000.0
2008-01-29 13:00:00,9.36,9.38,9.29,9.31,115000.0,8.5711,8.5894,8.507,8.5253,115000.0
2008-01-29 13:30:00,9.31,9.37,9.29,9.29,174400.0,8.5253,8.5803,8.507,8.507,174400.0
2008-01-29 14:00:00,9.3,9.34,9.26,9.27,247400.0,8.5162,8.5528,8.4796,8.4887,247400.0
2008-01-29 14:30:00,9.27,9.28,9.2,9.23,224200.0,8.4887,8.4979,8.4246,8.4521,224200.0
2008-01-29 15:00:00,9.23,9.26,9.19,9.23,589600.0,8.4521,8.4796,8.4155,8.4521,589600.0
2008-01-29 15:30:00,9.22,9.26,9.22,9.26,265600.0,8.4429,8.4796,8.4429,8.4796,265600.0
2008-01-30 09:30:00,9.17,9.19,8.95,9.03,196400.0,8.3971,8.4155,8.1957,8.2689,196400.0
2008-01-30 10:00:00,9.03,9.08,9.01,9.02,140000.0,8.2689,8.3147,8.2506,8.2598,140000.0
2008-01-30 10:30:00,9.03,9.03,8.98,8.99,201200.0,8.2689,8.2689,8.2232,8.2323,201200.0
2008-01-30 11:00:00,9.0,9.01,8.97,8.99,244400.0,8.2415,8.2506,8.214,8.2323,244400.0
2008-01-30 11:30:00,8.99,9.0,8.93,8.99,153200.0,8.2323,8.2415,8.1774,8.2323,153200.0
2008-01-30 12:00:00,8.99,9.01,8.97,8.99,130000.0,8.2323,8.2506,8.214,8.2323,130000.0
2008-01-30 12:30:00,8.98,9.0,8.97,8.99,55200.0,8.2232,8.2415,8.214,8.2323,55200.0
2008-01-30 13:00:00,8.98,9.0,8.97,8.98,142800.0,8.2232,8.2415,8.214,8.2232,142800.0
2008-01-30 13:30:00,8.99,8.99,8.96,8.98,68800.0,8.2323,8.2323,8.2048,8.2232,68800.0
2008-01-30 14:00:00,8.97,9.03,8.97,8.97,301200.0,8.214,8.2689,8.214,8.214,301200.0
2008-01-30 14:30:00,8.97,9.01,8.84,9.0,258600.0,8.214,8.2506,8.095,8.2415,258600.0
2008-01-30 15:00:00,8.99,9.01,8.94,8.96,250600.0,8.2323,8.2506,8.1865,8.2048,250600.0
2008-01-30 15:30:00,8.95,8.99,8.8,8.86,484000.0,8.1957,8.2323,8.0583,8.1133,484000.0
2008-01-31 09:30:00,8.84,8.94,8.61,8.77,408000.0,8.095,8.1865,7.8843,8.0309,408000.0
2008-01-31 10:00:00,8.76,8.87,8.74,8.83,161800.0,8.0217,8.1224,8.0034,8.0858,161800.0
2008-01-31 10:30:00,8.85,8.92,8.78,8.92,125000.0,8.1041,8.1682,8.04,8.1682,125000.0
2008-01-31 11:00:00,8.92,9.0,8.88,9.0,273200.0,8.1682,8.2415,8.1316,8.2415,273200.0
2008-01-31 11:30:00,8.99,9.01,8.98,9.0,426800.0,8.2323,8.2506,8.2232,8.2415,426800.0
2008-01-31 12:00:00,8.99,9.0,8.88,8.99,223000.0,8.2323,8.2415,8.1316,8.2323,223000.0
2008-01-31 12:30:00,8.99,9.0,8.95,8.98,163600.0,8.2323,8.2415,8.1957,8.2232,163600.0
2008-01-31 13:00:00,8.97,9.0,8.95,8.98,196200.0,8.214,8.2415,8.1957,8.2232,196200.0
2008-01-31 13:30:00,8.98,9.0,8.97,8.99,187400.0,8.2232,8.2415,8.214,8.2323,187400.0
2008-01-31 14:00:00,8.99,8.99,8.96,8.96,237800.0,8.2323,8.2323,8.2048,8.2048,237800.0
2008-01-31 14:30:00,8.96,8.99,8.94,8.97,256800.0,8.2048,8.2323,8.1865,8.214,256800.0
2008-01-31 15:00:00,8.97,9.0,8.96,8.99,393200.0,8.214,8.2415,8.2048,8.2323,393200.0
2008-01-31 15:30:00,8.99,9.01,8.92,8.93,435800.0,8.2323,8.2506,8.1682,8.1774,435800.0
2008-02-01 09:30:00,9.0,9.21,8.96,9.11,244800.0,8.2415,8.4338,8.2048,8.3422,244800.0
2008-02-01 10:00:00,9.11,9.46,9.11,9.44,388400.0,8.3422,8.6627,8.3422,8.6444,388400.0
2008-02-01 10:30:00,9.44,9.58,9.37,9.57,865000.0,8.6444,8.7726,8.5803,8.7634,865000.0
2008-02-01 11:00:00,9.57,9.7,9.56,9.69,235200.0,8.7634,8.8825,8.7543,8.8733,235200.0
2008-02-01 11:30:00,9.69,9.72,9.56,9.6,150600.0,8.8733,8.9008,8.7543,8.7909,150600.0
2008-02-01 12:00:00,9.59,9.68,9.56,9.63,107800.0,8.7817,8.8642,8.7543,8.8184,107800.0
2008-02-01 12:30:00,9.63,9.79,9.58,9.74,286400.0,8.8184,8.9649,8.7726,8.9191,286400.0
2008-02-01 13:00:00,9.74,9.82,9.73,9.76,199400.0,8.9191,8.9924,8.91,8.9374,199400.0
2008-02-01 13:30:00,9.76,9.78,9.74,9.74,214000.0,8.9374,8.9557,8.9191,8.9191,214000.0
2008-02-01 14:00:00,9.74,9.88,9.74,9.84,270600.0,8.9191,9.0473,8.9191,9.0107,270600.0
2008-02-01 14:30:00,9.84,9.99,9.84,9.99,190400.0,9.0107,9.148,9.0107,9.148,190400.0
2008-02-01 15:00:00,9.99,10.13,9.95,10.12,382800.0,9.148,9.2762,9.1114,9.2671,382800.0
2008-02-01 15:30:00,10.12,10.16,10.06,10.06,477600.0,9.2671,9.3037,9.2121,9.2121,477600.0
2008-02-04 09:30:00,10.06,10.22,10.02,10.12,151200.0,9.2121,9.3587,9.1755,9.2671,151200.0
2008-02-04 10:00:00,10.11,10.13,9.97,10.12,217600.0,9.2579,9.2762,9.1297,9.2671,217600.0
2008-02-04 10:30:00,10.1,10.13,10.01,10.12,136800.0,9.2488,9.2762,9.1664,9.2671,136800.0
2008-02-04 11:00:00,10.11,10.19,10.08,10.15,96400.0,9.2579,9.3312,9.2305,9.2946,96400.0
2008-02-04 11:30:00,10.15,10.18,10.07,10.08,101600.0,9.2946,9.322,9.2213,9.2305,101600.0
2008-02-04 12:00:00,10.08,10.13,10.06,10.07,121400.0,9.2305,9.2762,9.2121,9.2213,121400.0
2008-02-04 12:30:00,10.07,10.11,10.05,10.1,80000.0,9.2213,9.2579,9.203,9.2488,80000.0
2008-02-04 13:00:00,10.1,10.11,10.03,10.05,130200.0,9.2488,9.2579,9.1847,9.203,130200.0
2008-02-04 13:30:00,10.05,10.1,10.05,10.08,72400.0,9.203,9.2488,9.203,9.2305,72400.0
2008-02-04 14:00:00,10.07,10.1,10.0,10.09,154200.0,9.2213,9.2488,9.1572,9.2396,154200.0
2008-02-04 14:30:00,10.08,10.09,10.03,10.08,160600.0,9.2305,9.2396,9.1847,9.2305,160600.0
2008-02-04 15:00:00,10.06,10.06,10.03,10.04,127200.0,9.2121,9.2121,9.1847,9.1938,127200.0
2008-02-04 15:30:00,10.04,10.08,10.03,10.08,311600.0,9.1938,9.2305,9.1847,9.2305,311600.0
2008-02-05 09:30:00,9.85,9.99,9.72,9.93,225600.0,9.0198,9.148,8.9008,9.0931,225600.0
2008-02-05 10:00:00,9.94,10.05,9.84,10.05,86600.0,9.1023,9.203,9.0107,9.203,86600.0
2008-02-05 10:30:00,10.05,10.11,10.05,10.07,137800.0,9.203,9.2579,9.203,9.2213,137800.0
2008-02-05 11:00:00,10.07,10.17,10.03,10.1,183400.0,9.2213,9.3129,9.1847,9.2488,183400.0
2008-02-05 11:30:00,10.1,10.13,10.05,10.09,100000.0,9.2488,9.2762,9.203,9.2396,100000.0
2008-02-05 12:00:00,10.09,10.09,10.05,10.08,123400.0,9.2396,9.2396,9.203,9.2305,123400.0
2008-02-05 12:30:00,10.07,10.07,9.99,10.0,79400.0,9.2213,9.2213,9.148,9.1572,79400.0
2008-02-05 13:00:00,10.0,10.03,9.95,9.99,126000.0,9.1572,9.1847,9.1114,9.148,126000.0
2008-02-05 13:30:00,9.99,10.03,9.96,9.99,111400.0,9.148,9.1847,9.1206,9.148,111400.0
2008-02-05 14:00:00,9.99,10.04,9.95,10.01,127600.0,9.148,9.1938,9.1114,9.1664,127600.0
2008-02-05 14:30:00,10.02,10.05,9.98,10.01,126000.0,9.1755,9.203,9.1389,9.1664,126000.0
2008-02-05 15:00:00,10.0,10.0,9.83,9.86,144000.0,9.1572,9.1572,9.0015,9.029,144000.0
2008-02-05 15:30:00,9.85,9.93,9.77,9.8,177000.0,9.0198,9.0931,8.9466,8.9741,177000.0
2008-02-06 09:30:00,9.86,10.04,9.64,9.65,95000.0,9.029,9.1938,8.8275,8.8367,95000.0
2008-02-06 10:00:00,9.66,9.87,9.66,9.79,56400.0,8.8458,9.0382,8.8458,8.9649,56400.0
2008-02-06 10:30:00,9.81,9.9,9.74,9.88,53000.0,8.9832,9.0656,8.9191,9.0473,53000.0
2008-02-06 11:00:00,9.87,9.99,9.87,9.99,47600.0,9.0382,9.148,9.0382,9.148,47600.0
2008-02-06 11:30:00,9.99,10.0,9.91,9.95,80800.0,9.148,9.1572,9.0748,9.1114,80800.0
2008-02-06 12:00:00,9.97,9.97,9.81,9.81,40000.0,9.1297,9.1297,8.9832,8.9832,40000.0
2008-02-06 12:30:00,9.81,9.84,9.76,9.79,28400.0,8.9832,9.0107,8.9374,8.9649,28400.0
2008-02-06 13:00:00,9.79,9.85,9.76,9.84,42400.0,8.9649,9.0198,8.9374,9.0107,42400.0
2008-02-06 13:30:00,9.84,9.84,9.72,9.72,75000.0,9.0107,9.0107,8.9008,8.9008,75000.0
2008-02-06 14:00:00,9.73,9.77,9.67,9.74,84200.0,8.91,8.9466,8.855,8.9191,84200.0
2008-02-06 14:30:00,9.74,9.74,9.67,9.7,51200.0,8.9191,8.9191,8.855,8.8825,51200.0
2008-02-06 15:00:00,9.7,9.73,9.62,9.66,65400.0,8.8825,8.91,8.8092,8.8458,65400.0
2008-02-06 15:30:00,9.67,9.67,9.53,9.55,212600.0,8.855,8.855,8.7268,8.7451,212600.0
2008-02-07 09:30:00,9.51,9.65,9.51,9.58,61000.0,8.7085,8.8367,8.7085,8.7726,61000.0
2008-02-07 10:00:00,9.57,9.84,9.57,9.68,107000.0,8.7634,9.0107,8.7634,8.8642,107000.0
2008-02-07 10:30:00,9.65,9.69,9.51,9.51,77600.0,8.8367,8.8733,8.7085,8.7085,77600.0
2008-02-07 11:00:00,9.52,9.55,9.45,9.52,77400.0,8.7176,8.7451,8.6535,8.7176,77400.0
2008-02-07 11:30:00,9.52,9.56,9.46,9.55,60000.0,8.7176,8.7543,8.6627,8.7451,60000.0
2008-02-07 12:00:00,9.55,9.59,9.53,9.55,41200.0,8.7451,8.7817,8.7268,8.7451,41200.0
2008-02-07 12:30:00,9.55,9.6,9.52,9.55,45600.0,8.7451,8.7909,8.7176,8.7451,45600.0
2008-02-07 13:00:00,9.55,9.57,9.49,9.56,55200.0,8.7451,8.7634,8.6902,8.7543,55200.0
2008-02-07 13:30:00,9.56,9.65,9.52,9.65,53200.0,8.7543,8.8367,8.7176,8.8367,53200.0
2008-02-07 14:00:00,9.65,9.72,9.6,9.66,82600.0,8.8367,8.9008,8.7909,8.8458,82600.0
2008-02-07 14:30:00,9.65,9.71,9.6,9.66,142000.0,8.8367,8.8916,8.7909,8.8458,142000.0
2008-02-07 15:00:00,9.65,9.75,9.58,9.72,148200.0,8.8367,8.9283,8.7726,8.9008,148200.0
2008-02-07 15:30:00,9.73,9.76,9.64,9.65,163800.0,8.91,8.9374,8.8275,8.8367,163800.0
2008-02-08 09:30:00,9.86,9.87,9.63,9.74,190000.0,9.029,9.0382,8.8184,8.9191,190000.0
2008-02-08 10:00:00,9.74,9.77,9.68,9.68,188800.0,8.9191,8.9466,8.8642,8.8642,188800.0
2008-02-08 10:30:00,9.67,9.7,9.63,9.68,88600.0,8.855,8.8825,8.8184,8.8642,88600.0
2008-02-08 11:00:00,9.68,9.72,9.65,9.69,172800.0,8.8642,8.9008,8.8367,8.8733,172800.0
2008-02-08 11:30:00,9.69,9.7,9.58,9.59,80800.0,8.8733,8.8825,8.7726,8.7817,80800.0
2008-02-08 12:00:00,9.59,9.62,9.46,9.56,173000.0,8.7817,8.8092,8.6627,8.7543,173000.0
2008-02-08 12:30:00,9.56,9.56,9.46,9.52,77400.0,8.7543,8.7543,8.6627,8.7176,77400.0
2008-02-08 13:00:00,9.52,9.55,9.5,9.52,64200.0,8.7176,8.7451,8.6993,8.7176,64200.0
2008-02-08 13:30:00,9.53,9.59,9.46,9.58,39400.0,8.7268,8.7817,8.6627,8.7726,39400.0
2008-02-08 14:00:00,9.56,9.63,9.52,9.6,33600.0,8.7543,8.8184,8.7176,8.7909,33600.0
2008-02-08 14:30:00,9.57,9.58,9.52,9.55,48200.0,8.7634,8.7726,8.7176,8.7451,48200.0
2008-02-08 15:00:00,9.54,9.56,9.5,9.56,70600.0,8.736,8.7543,8.6993,8.7543,70600.0
2008-02-08 15:30:00,9.56,9.67,9.54,9.61,112800.0,8.7543,8.855,8.736,8.8001,112800.0
2008-02-11 09:30:00,9.6,9.6,9.38,9.51,108000.0,8.7909,8.7909,8.5894,8.7085,108000.0
2008-02-11 10:00:00,9.51,9.6,9.45,9.6,111600.0,8.7085,8.7909,8.6535,8.7909,111600.0
2008-02-11 10:30:00,9.6,9.68,9.58,9.64,53400.0,8.7909,8.8642,8.7726,8.8275,53400.0
2008-02-11 11:00:00,9.65,9.65,9.53,9.54,73200.0,8.8367,8.8367,8.7268,8.736,73200.0
2008-02-11 11:30:00,9.54,9.6,9.45,9.55,125400.0,8.736,8.7909,8.6535,8.7451,125400.0
2008-02-11 12:00:00,9.54,9.59,9.49,9.52,47600.0,8.736,8.7817,8.6902,8.7176,47600.0
2008-02-11 12:30:00,9.52,9.59,9.51,9.59,36200.0,8.7176,8.7817,8.7085,8.7817,36200.0
2008-02-11 13:00:00,9.58,9.69,9.58,9.65,123000.0,8.7726,8.8733,8.7726,8.8367,123000.0
2008-02-11 13:30:00,9.67,9.73,9.62,9.72,70200.0,8.855,8.91,8.8092,8.9008,70200.0
2008-02-11 14:00:00,9.72,9.78,9.71,9.74,69200.0,8.9008,8.9557,8.8916,8.9191,69200.0
2008-02-11 14:30:00,9.72,9.74,9.61,9.62,99600.0,8.9008,8.9191,8.8001,8.8092,99600.0
2008-02-11 15:00:00,9.62,9.72,9.59,9.7,104200.0,8.8092,8.9008,8.7817,8.8825,104200.0
2008-02-11 15:30:00,9.7,9.7,9.64,9.7,118200.0,8.8825,8.8825,8.8275,8.8825,118200.0
2008-02-12 09:30:00,9.72,9.9,9.68,9.88,267600.0,8.9008,9.0656,8.8642,9.0473,267600.0
2008-02-12 10:00:00,9.88,10.05,9.88,10.05,252200.0,9.0473,9.203,9.0473,9.203,252200.0
2008-02-12 10:30:00,10.04,10.13,10.02,10.12,147000.0,9.1938,9.2762,9.1755,9.2671,147000.0
2008-02-12 11:00:00,10.12,10.18,10.12,10.13,167600.0,9.2671,9.322,9.2671,9.2762,167600.0
2008-02-12 11:30:00,10.13,10.15,10.03,10.04,108200.0,9.2762,9.2946,9.1847,9.1938,108200.0
2008-02-12 12:00:00,10.03,10.03,9.9,9.91,69400.0,9.1847,9.1847,9.0656,9.0748,69400.0
2008-02-12 12:30:00,9.91,9.93,9.88,9.92,54000.0,9.0748,9.0931,9.0473,9.0839,54000.0
2008-02-12 13:00:00,9.93,10.03,9.93,10.03,58200.0,9.0931,9.1847,9.0931,9.1847,58200.0
2008-02-12 13:30:00,10.02,10.02,9.93,9.96,71000.0,9.1755,9.1755,9.0931,9.1206,71000.0
2008-02-12 14:00:00,9.95,9.96,9.88,9.9,64600.0,9.1114,9.1206,9.0473,9.0656,64600.0
2008-02-12 14:30:00,9.9,10.02,9.85,10.02,64800.0,9.0656,9.1755,9.0198,9.1755,64800.0
2008-02-12 15:00:00,10.02,10.02,9.74,9.81,122000.0,9.1755,9.1755,8.9191,8.9832,122000.0
2008-02-12 15:30:00,9.81,9.87,9.75,9.83,183000.0,8.9832,9.0382,8.9283,9.0015,183000.0
2008-02-13 09:30:00,9.95,10.14,9.94,9.99,90000.0,9.1114,9.2854,9.1023,9.148,90000.0
2008-02-13 10:00:00,9.96,10.03,9.94,10.02,68400.0,9.1206,9.1847,9.1023,9.1755,68400.0
2008-02-13 10:30:00,10.0,10.03,9.99,9.99,77200.0,9.1572,9.1847,9.148,9.148,77200.0
2008-02-13 11:00:00,9.99,10.08,9.99,10.04,81000.0,9.148,9.2305,9.148,9.1938,81000.0
2008-02-13 11:30:00,10.05,10.08,9.99,10.03,33600.0,9.203,9.2305,9.148,9.1847,33600.0
2008-02-13 12:00:00,10.05,10.11,10.03,10.04,145000.0,9.203,9.2579,9.1847,9.1938,145000.0
2008-02-13 12:30:00,10.03,10.1,10.0,10.04,70000.0,9.1847,9.2488,9.1572,9.1938,70000.0
2008-02-13 13:00:00,10.04,10.12,10.03,10.09,40200.0,9.1938,9.2671,9.1847,9.2396,40200.0
2008-02-13 13:30:00,10.09,10.1,10.01,10.01,49200.0,9.2396,9.2488,9.1664,9.1664,49200.0
2008-02-13 14:00:00,10.01,10.03,9.93,9.93,56800.0,9.1664,9.1847,9.0931,9.0931,56800.0
2008-02-13 14:30:00,9.94,10.04,9.93,9.97,97200.0,9.1023,9.1938,9.0931,9.1297,97200.0
2008-02-13 15:00:00,9.97,10.03,9.97,10.0,60200.0,9.1297,9.1847,9.1297,9.1572,60200.0
2008-02-13 15:30:00,10.01,10.06,9.97,10.03,109600.0,9.1664,9.2121,9.1297,9.1847,109600.0
2008-02-14 09:30:00,10.04,10.06,9.95,10.05,53600.0,9.1938,9.2121,9.1114,9.203,53600.0
2008-02-14 10:00:00,10.06,10.07,9.99,10.0,38600.0,9.2121,9.2213,9.148,9.1572,38600.0
2008-02-14 10:30:00,9.99,10.0,9.91,9.92,57800.0,9.148,9.1572,9.0748,9.0839,57800.0
2008-02-14 11:00:00,9.91,9.99,9.86,9.97,65000.0,9.0748,9.148,9.029,9.1297,65000.0
2008-02-14 11:30:00,9.97,9.99,9.93,9.97,52800.0,9.1297,9.148,9.0931,9.1297,52800.0
2008-02-14 12:00:00,9.97,9.99,9.88,9.97,75400.0,9.1297,9.148,9.0473,9.1297,75400.0
2008-02-14 12:30:00,9.96,9.99,9.94,9.97,44800.0,9.1206,9.148,9.1023,9.1297,44800.0
2008-02-14 13:00:00,9.97,9.97,9.9,9.95,64800.0,9.1297,9.1297,9.0656,9.1114,64800.0
2008-02-14 13:30:00,9.95,9.97,9.92,9.95,45800.0,9.1114,9.1297,9.0839,9.1114,45800.0
2008-02-14 14:00:00,9.96,9.97,9.86,9.88,54400.0,9.1206,9.1297,9.029,9.0473,54400.0
2008-02-14 14:30:00,9.88,9.9,9.81,9.81,62200.0,9.0473,9.0656,8.9832,8.9832,62200.0
2008-02-14 15:00:00,9.81,9.95,9.8,9.92,57800.0,8.9832,9.1114,8.9741,9.0839,57800.0
2008-02-14 15:30:00,9.93,9.93,9.81,9.81,132000.0,9.0931,9.0931,8.9832,8.9832,132000.0
2008-02-15 09:30:00,9.7,9.84,9.59,9.69,179200.0,8.8825,9.0107,8.7817,8.8733,179200.0
2008-02-15 10:00:00,9.67,9.75,9.62,9.72,59800.0,8.855,8.9283,8.8092,8.9008,59800.0
2008-02-15 10:30:00,9.71,9.76,9.64,9.65,51000.0,8.8916,8.9374,8.8275,8.8367,51000.0
2008-02-15 11:00:00,9.65,9.7,9.6,9.61,79200.0,8.8367,8.8825,8.7909,8.8001,79200.0
2008-02-15 11:30:00,9.61,9.62,9.51,9.59,91400.0,8.8001,8.8092,8.7085,8.7817,91400.0
2008-02-15 12:00:00,9.58,9.62,9.52,9.53,48800.0,8.7726,8.8092,8.7176,8.7268,48800.0
2008-02-15 12:30:00,9.55,9.57,9.49,9.55,43800.0,8.7451,8.7634,8.6902,8.7451,43800.0
2008-02-15 13:00:00,9.54,9.56,9.47,9.5,55400.0,8.736,8.7543,8.6719,8.6993,55400.0
2008-02-15 13:30:00,9.5,9.54,9.47,9.53,47800.0,8.6993,8.736,8.6719,8.7268,47800.0
2008-02-15 14:00:00,9.54,9.54,9.47,9.49,74000.0,8.736,8.736,8.6719,8.6902,74000.0
2008-02-15 14:30:00,9.49,9.51,9.47,9.49,42800.0,8.6902,8.7085,8.6719,8.6902,42800.0
2008-02-15 15:00:00,9.48,9.54,9.47,9.49,81800.0,8.681,8.736,8.6719,8.6902,81800.0
2008-02-15 15:30:00,9.5,9.59,9.49,9.56,123600.0,8.6993,8.7817,8.6902,8.7543,123600.0
2008-02-19 09:30:00,9.71,9.72,9.57,9.62,97400.0,8.8916,8.9008,8.7634,8.8092,97400.0
2008-02-19 10:00:00,9.61,9.63,9.54,9.54,101400.0,8.8001,8.8184,8.736,8.736,101400.0
2008-02-19 10:30:00,9.53,9.53,9.44,9.47,100600.0,8.7268,8.7268,8.6444,8.6719,100600.0
2008-02-19 11:00:00,9.47,9.5,9.41,9.47,71000.0,8.6719,8.6993,8.6169,8.6719,71000.0
2008-02-19 11:30:00,9.47,9.49,9.44,9.45,100400.0,8.6719,8.6902,8.6444,8.6535,100400.0
2008-02-19 12:00:00,9.45,9.46,9.38,9.43,94000.0,8.6535,8.6627,8.5894,8.6352,94000.0
2008-02-19 12:30:00,9.43,9.46,9.4,9.4,55200.0,8.6352,8.6627,8.6078,8.6078,55200.0
2008-02-19 13:00:00,9.4,9.45,9.4,9.44,82400.0,8.6078,8.6535,8.6078,8.6444,82400.0
2008-02-19 13:30:00,9.44,9.44,9.39,9.4,100200.0,8.6444,8.6444,8.5986,8.6078,100200.0
2008-02-19 14:00:00,9.4,9.4,9.38,9.38,96000.0,8.6078,8.6078,8.5894,8.5894,96000.0
2008-02-19 14:30:00,9.38,9.38,9.25,9.28,104000.0,8.5894,8.5894,8.4704,8.4979,104000.0
2008-02-19 15:00:00,9.28,9.31,9.26,9.27,93600.0,8.4979,8.5253,8.4796,8.4887,93600.0
2008-02-19 15:30:00,9.26,9.32,9.25,9.32,170600.0,8.4796,8.5345,8.4704,8.5345,170600.0
2008-02-20 09:30:00,9.34,9.34,9.18,9.24,83000.0,8.5528,8.5528,8.4063,8.4612,83000.0
2008-02-20 10:00:00,9.24,9.26,9.18,9.26,120400.0,8.4612,8.4796,8.4063,8.4796,120400.0
2008-02-20 10:30:00,9.26,9.26,9.19,9.21,68400.0,8.4796,8.4796,8.4155,8.4338,68400.0
2008-02-20 11:00:00,9.21,9.23,9.15,9.2,86600.0,8.4338,8.4521,8.3788,8.4246,86600.0
2008-02-20 11:30:00,9.19,9.21,9.18,9.18,73800.0,8.4155,8.4338,8.4063,8.4063,73800.0
2008-02-20 12:00:00,9.18,9.28,9.18,9.23,112400.0,8.4063,8.4979,8.4063,8.4521,112400.0
2008-02-20 12:30:00,9.23,9.24,9.2,9.22,71000.0,8.4521,8.4612,8.4246,8.4429,71000.0
2008-02-20 13:00:00,9.22,9.28,9.19,9.23,95600.0,8.4429,8.4979,8.4155,8.4521,95600.0
2008-02-20 13:30:00,9.22,9.32,9.2,9.31,83000.0,8.4429,8.5345,8.4246,8.5253,83000.0
2008-02-20 14:00:00,9.31,9.37,9.26,9.31,106000.0,8.5253,8.5803,8.4796,8.5253,106000.0
2008-02-20 14:30:00,9.32,9.34,9.24,9.26,183600.0,8.5345,8.5528,8.4612,8.4796,183600.0
2008-02-20 15:00:00,9.26,9.43,9.26,9.33,227600.0,8.4796,8.6352,8.4796,8.5437,227600.0
2008-02-20 15:30:00,9.31,9.38,9.31,9.35,187200.0,8.5253,8.5894,8.5253,8.562,187200.0
2008-02-21 09:30:00,9.43,9.53,9.27,9.46,67800.0,8.6352,8.7268,8.4887,8.6627,67800.0
2008-02-21 10:00:00,9.47,9.5,9.43,9.45,47600.0,8.6719,8.6993,8.6352,8.6535,47600.0
2008-02-21 10:30:00,9.46,9.48,9.31,9.33,150800.0,8.6627,8.681,8.5253,8.5437,150800.0
2008-02-21 11:00:00,9.32,9.38,9.3,9.38,35600.0,8.5345,8.5894,8.5162,8.5894,35600.0
2008-02-21 11:30:00,9.38,9.4,9.31,9.33,53800.0,8.5894,8.6078,8.5253,8.5437,53800.0
2008-02-21 12:00:00,9.34,9.34,9.25,9.3,97400.0,8.5528,8.5528,8.4704,8.5162,97400.0
2008-02-21 12:30:00,9.3,9.33,9.26,9.29,39400.0,8.5162,8.5437,8.4796,8.507,39400.0
2008-02-21 13:00:00,9.29,9.3,9.23,9.29,69400.0,8.507,8.5162,8.4521,8.507,69400.0
2008-02-21 13:30:00,9.29,9.31,9.18,9.19,49000.0,8.507,8.5253,8.4063,8.4155,49000.0
2008-02-21 14:00:00,9.19,9.24,9.18,9.21,58600.0,8.4155,8.4612,8.4063,8.4338,58600.0
2008-02-21 14:30:00,9.21,9.28,9.2,9.25,127600.0,8.4338,8.4979,8.4246,8.4704,127600.0
2008-02-21 15:00:00,9.25,9.32,9.24,9.3,173800.0,8.4704,8.5345,8.4612,8.5162,173800.0
2008-02-21 15:30:00,9.3,9.33,9.28,9.31,226800.0,8.5162,8.5437,8.4979,8.5253,226800.0
2008-02-22 09:30:00,9.35,9.43,9.3,9.34,107200.0,8.562,8.6352,8.5162,8.5528,107200.0
2008-02-22 10:00:00,9.35,9.4,9.3,9.33,138000.0,8.562,8.6078,8.5162,8.5437,138000.0
2008-02-22 10:30:00,9.32,9.36,9.22,9.28,134600.0,8.5345,8.5711,8.4429,8.4979,134600.0
2008-02-22 11:00:00,9.28,9.35,9.28,9.32,65200.0,8.4979,8.562,8.4979,8.5345,65200.0
2008-02-22 11:30:00,9.31,9.34,9.28,9.28,42200.0,8.5253,8.5528,8.4979,8.4979,42200.0
2008-02-22 12:00:00,9.28,9.3,9.27,9.27,88800.0,8.4979,8.5162,8.4887,8.4887,88800.0
2008-02-22 12:30:00,9.27,9.31,9.26,9.3,43800.0,8.4887,8.5253,8.4796,8.5162,43800.0
2008-02-22 13:00:00,9.3,9.33,9.28,9.28,67000.0,8.5162,8.5437,8.4979,8.4979,67000.0
2008-02-22 13:30:00,9.28,9.33,9.25,9.31,68400.0,8.4979,8.5437,8.4704,8.5253,68400.0
2008-02-22 14:00:00,9.3,9.33,9.28,9.31,58200.0,8.5162,8.5437,8.4979,8.5253,58200.0
2008-02-22 14:30:00,9.3,9.34,9.28,9.3,101000.0,8.5162,8.5528,8.4979,8.5162,101000.0
2008-02-22 15:00:00,9.3,9.34,9.25,9.27,119600.0,8.5162,8.5528,8.4704,8.4887,119600.0
2008-02-22 15:30:00,9.27,9.47,9.27,9.46,225200.0,8.4887,8.6719,8.4887,8.6627,225200.0
2008-02-25 09:30:00,9.47,9.51,9.38,9.38,35600.0,8.6719,8.7085,8.5894,8.5894,35600.0
2008-02-25 10:00:00,9.4,9.53,9.38,9.51,121800.0,8.6078,8.7268,8.5894,8.7085,121800.0
2008-02-25 10:30:00,9.51,9.54,9.47,9.49,169200.0,8.7085,8.736,8.6719,8.6902,169200.0
2008-02-25 11:00:00,9.49,9.49,9.42,9.44,58000.0,8.6902,8.6902,8.6261,8.6444,58000.0
2008-02-25 11:30:00,9.42,9.42,9.31,9.33,122000.0,8.6261,8.6261,8.5253,8.5437,122000.0
2008-02-25 12:00:00,9.34,9.38,9.3,9.34,56600.0,8.5528,8.5894,8.5162,8.5528,56600.0
2008-02-25 12:30:00,9.34,9.37,9.31,9.34,33200.0,8.5528,8.5803,8.5253,8.5528,33200.0
2008-02-25 13:00:00,9.33,9.35,9.26,9.26,76200.0,8.5437,8.562,8.4796,8.4796,76200.0
2008-02-25 13:30:00,9.27,9.29,9.22,9.26,70200.0,8.4887,8.507,8.4429,8.4796,70200.0
2008-02-25 14:00:00,9.26,9.43,9.22,9.35,222000.0,8.4796,8.6352,8.4429,8.562,222000.0
2008-02-25 14:30:00,9.35,9.35,9.26,9.29,246600.0,8.562,8.562,8.4796,8.507,246600.0
2008-02-25 15:00:00,9.31,9.37,9.29,9.31,186200.0,8.5253,8.5803,8.507,8.5253,186200.0
2008-02-25 15:30:00,9.31,9.35,9.29,9.31,467600.0,8.5253,8.562,8.507,8.5253,467600.0
2008-02-26 09:30:00,9.24,9.33,9.21,9.31,131200.0,8.4612,8.5437,8.4338,8.5253,131200.0
2008-02-26 10:00:00,9.3,9.34,9.12,9.22,425600.0,8.5162,8.5528,8.3514,8.4429,425600.0
2008-02-26 10:30:00,9.21,9.24,9.15,9.2,132800.0,8.4338,8.4612,8.3788,8.4246,132800.0
2008-02-26 11:00:00,9.19,9.24,9.18,9.22,170400.0,8.4155,8.4612,8.4063,8.4429,170400.0
2008-02-26 11:30:00,9.22,9.28,9.21,9.25,140600.0,8.4429,8.4979,8.4338,8.4704,140600.0
2008-02-26 12:00:00,9.25,9.27,9.17,9.26,209000.0,8.4704,8.4887,8.3971,8.4796,209000.0
2008-02-26 12:30:00,9.26,9.31,9.22,9.29,143600.0,8.4796,8.5253,8.4429,8.507,143600.0
2008-02-26 13:00:00,9.31,9.33,9.27,9.29,173800.0,8.5253,8.5437,8.4887,8.507,173800.0
2008-02-26 13:30:00,9.3,9.33,9.26,9.26,127000.0,8.5162,8.5437,8.4796,8.4796,127000.0
2008-02-26 14:00:00,9.26,9.28,9.15,9.17,241400.0,8.4796,8.4979,8.3788,8.3971,241400.0
2008-02-26 14:30:00,9.17,9.23,9.17,9.2,268800.0,8.3971,8.4521,8.3971,8.4246,268800.0
2008-02-26 15:00:00,9.2,9.26,9.2,9.22,332400.0,8.4246,8.4796,8.4246,8.4429,332400.0
2008-02-26 15:30:00,9.22,9.25,9.15,9.19,349000.0,8.4429,8.4704,8.3788,8.4155,349000.0
2008-02-27 09:30:00,10.69,11.51,10.58,11.0,2746600.0,9.789,10.5399,9.6883,10.0729,2746600.0
2008-02-27 10:00:00,11.0,11.11,10.75,10.9,1256400.0,10.0729,10.1736,9.844,9.9813,1256400.0
2008-02-27 10:30:00,10.9,11.06,10.78,10.97,1288400.0,9.9813,10.1279,9.8715,10.0454,1288400.0
2008-02-27 11:00:00,10.97,10.99,10.92,10.95,384000.0,10.0454,10.0638,9.9997,10.0271,384000.0
2008-02-27 11:30:00,10.95,11.0,10.89,10.93,815000.0,10.0271,10.0729,9.9722,10.0088,815000.0
2008-02-27 12:00:00,10.93,11.0,10.92,10.97,501000.0,10.0088,10.0729,9.9997,10.0454,501000.0
2008-02-27 12:30:00,10.97,11.11,10.96,11.1,559600.0,10.0454,10.1736,10.0363,10.1645,559600.0
2008-02-27 13:00:00,11.1,11.24,11.1,11.2,555200.0,10.1645,10.2927,10.1645,10.2561,555200.0
2008-02-27 13:30:00,11.2,11.2,11.04,11.15,388200.0,10.2561,10.2561,10.1095,10.2103,388200.0
2008-02-27 14:00:00,11.15,11.15,10.98,11.1,448000.0,10.2103,10.2103,10.0546,10.1645,448000.0
2008-02-27 14:30:00,11.1,11.11,10.96,11.06,387800.0,10.1645,10.1736,10.0363,10.1279,387800.0
2008-02-27 15:00:00,11.06,11.1,10.99,11.07,509600.0,10.1279,10.1645,10.0638,10.137,509600.0
2008-02-27 15:30:00,11.06,11.09,10.89,10.9,787800.0,10.1279,10.1553,9.9722,9.9813,787800.0
2008-02-28 09:30:00,10.79,11.25,10.79,11.06,475800.0,9.8806,10.3018,9.8806,10.1279,475800.0
2008-02-28 10:00:00,11.06,11.18,10.93,11.01,304600.0,10.1279,10.2377,10.0088,10.0821,304600.0
2008-02-28 10:30:00,11.0,11.05,10.95,10.97,226200.0,10.0729,10.1187,10.0271,10.0454,226200.0
2008-02-28 11:00:00,10.97,11.01,10.9,10.99,233200.0,10.0454,10.0821,9.9813,10.0638,233200.0
2008-02-28 11:30:00,10.99,11.0,10.87,10.93,223000.0,10.0638,10.0729,9.9539,10.0088,223000.0
2008-02-28 12:00:00,10.93,11.02,10.92,11.0,360600.0,10.0088,10.0912,9.9997,10.0729,360600.0
2008-02-28 12:30:00,11.0,11.0,10.93,10.96,239400.0,10.0729,10.0729,10.0088,10.0363,239400.0
2008-02-28 13:00:00,10.96,11.05,10.93,10.93,203400.0,10.0363,10.1187,10.0088,10.0088,203400.0
2008-02-28 13:30:00,10.93,10.96,10.8,10.87,183400.0,10.0088,10.0363,9.8898,9.9539,183400.0
2008-02-28 14:00:00,10.87,10.89,10.8,10.82,169400.0,9.9539,9.9722,9.8898,9.9081,169400.0
2008-02-28 14:30:00,10.81,10.88,10.74,10.88,260000.0,9.8989,9.963,9.8348,9.963,260000.0
2008-02-28 15:00:00,10.87,10.88,10.8,10.83,292000.0,9.9539,9.963,9.8898,9.9172,292000.0
2008-02-28 15:30:00,10.83,10.88,10.76,10.88,457800.0,9.9172,9.963,9.8531,9.963,457800.0
2008-02-29 09:30:00,10.88,11.09,10.87,10.99,263400.0,9.963,10.1553,9.9539,10.0638,263400.0
2008-02-29 10:00:00,10.99,11.0,10.86,10.94,262400.0,10.0638,10.0729,9.9447,10.018,262400.0
2008-02-29 10:30:00,10.94,11.0,10.88,10.95,224400.0,10.018,10.0729,9.963,10.0271,224400.0
2008-02-29 11:00:00,10.96,11.0,10.9,10.9,217200.0,10.0363,10.0729,9.9813,9.9813,217200.0
2008-02-29 11:30:00,10.9,10.99,10.9,10.95,157600.0,9.9813,10.0638,9.9813,10.0271,157600.0
2008-02-29 12:00:00,10.95,10.95,10.88,10.9,242200.0,10.0271,10.0271,9.963,9.9813,242200.0
2008-02-29 12:30:00,10.9,10.91,10.88,10.9,132200.0,9.9813,9.9905,9.963,9.9813,132200.0
2008-02-29 13:00:00,10.9,11.0,10.9,10.9,207400.0,9.9813,10.0729,9.9813,9.9813,207400.0
2008-02-29 13:30:00,10.91,10.93,10.86,10.88,186200.0,9.9905,10.0088,9.9447,9.963,186200.0
2008-02-29 14:00:00,10.88,10.92,10.87,10.9,191000.0,9.963,9.9997,9.9539,9.9813,191000.0
2008-02-29 14:30:00,10.9,10.92,10.87,10.88,245800.0,9.9813,9.9997,9.9539,9.963,245800.0
2008-02-29 15:00:00,10.88,10.88,10.68,10.8,524800.0,9.963,9.963,9.7799,9.8898,524800.0
2008-02-29 15:30:00,10.8,10.81,10.59,10.65,463400.0,9.8898,9.8989,9.6975,9.7524,463400.0
2008-03-03 09:30:00,10.59,10.61,10.45,10.53,152800.0,9.6975,9.7158,9.5693,9.6425,152800.0
2008-03-03 10:00:00,10.52,10.75,10.52,10.72,138600.0,9.6334,9.844,9.6334,9.8165,138600.0
2008-03-03 10:30:00,10.72,10.75,10.63,10.63,146600.0,9.8165,9.844,9.7341,9.7341,146600.0
2008-03-03 11:00:00,10.63,10.72,10.58,10.72,103600.0,9.7341,9.8165,9.6883,9.8165,103600.0
2008-03-03 11:30:00,10.72,10.8,10.7,10.8,138000.0,9.8165,9.8898,9.7982,9.8898,138000.0
2008-03-03 12:00:00,10.8,10.9,10.8,10.9,186000.0,9.8898,9.9813,9.8898,9.9813,186000.0
2008-03-03 12:30:00,10.9,10.95,10.88,10.93,209800.0,9.9813,10.0271,9.963,10.0088,209800.0
2008-03-03 13:00:00,10.92,10.98,10.9,10.96,101400.0,9.9997,10.0546,9.9813,10.0363,101400.0
2008-03-03 13:30:00,10.96,10.99,10.9,10.93,123600.0,10.0363,10.0638,9.9813,10.0088,123600.0
2008-03-03 14:00:00,10.93,10.93,10.84,10.85,164800.0,10.0088,10.0088,9.9264,9.9356,164800.0
2008-03-03 14:30:00,10.86,10.86,10.77,10.79,260000.0,9.9447,9.9447,9.8623,9.8806,260000.0
2008-03-03 15:00:00,10.79,10.86,10.77,10.85,171800.0,9.8806,9.9447,9.8623,9.9356,171800.0
2008-03-03 15:30:00,10.85,10.99,10.84,10.99,333400.0,9.9356,10.0638,9.9264,10.0638,333400.0
2008-03-04 09:30:00,10.84,10.95,10.71,10.75,253400.0,9.9264,10.0271,9.8074,9.844,253400.0
2008-03-04 10:00:00,10.76,10.96,10.71,10.86,205200.0,9.8531,10.0363,9.8074,9.9447,205200.0
2008-03-04 10:30:00,10.84,10.86,10.77,10.8,168800.0,9.9264,9.9447,9.8623,9.8898,168800.0
2008-03-04 11:00:00,10.8,10.85,10.75,10.8,88000.0,9.8898,9.9356,9.844,9.8898,88000.0
2008-03-04 11:30:00,10.8,10.81,10.72,10.72,67600.0,9.8898,9.8989,9.8165,9.8165,67600.0
2008-03-04 12:00:00,10.73,10.81,10.72,10.75,68400.0,9.8257,9.8989,9.8165,9.844,68400.0
2008-03-04 12:30:00,10.75,10.81,10.69,10.7,78000.0,9.844,9.8989,9.789,9.7982,78000.0
2008-03-04 13:00:00,10.7,10.75,10.64,10.71,65200.0,9.7982,9.844,9.7433,9.8074,65200.0
2008-03-04 13:30:00,10.71,10.71,10.56,10.57,73400.0,9.8074,9.8074,9.67,9.6792,73400.0
2008-03-04 14:00:00,10.57,10.65,10.53,10.61,75000.0,9.6792,9.7524,9.6425,9.7158,75000.0
2008-03-04 14:30:00,10.61,10.76,10.6,10.65,95400.0,9.7158,9.8531,9.7066,9.7524,95400.0
2008-03-04 15:00:00,10.65,10.81,10.62,10.7,183400.0,9.7524,9.8989,9.7249,9.7982,183400.0
2008-03-04 15:30:00,10.7,10.75,10.68,10.72,223600.0,9.7982,9.844,9.7799,9.8165,223600.0
2008-03-05 09:30:00,10.74,10.92,10.72,10.9,166800.0,9.8348,9.9997,9.8165,9.9813,166800.0
2008-03-05 10:00:00,10.9,11.0,10.9,10.94,251800.0,9.9813,10.0729,9.9813,10.018,251800.0
2008-03-05 10:30:00,10.92,10.99,10.81,10.96,143000.0,9.9997,10.0638,9.8989,10.0363,143000.0
2008-03-05 11:00:00,10.97,11.0,10.94,10.99,222800.0,10.0454,10.0729,10.018,10.0638,222800.0
2008-03-05 11:30:00,10.99,11.0,10.94,11.0,168800.0,10.0638,10.0729,10.018,10.0729,168800.0
2008-03-05 12:00:00,11.0,11.0,10.97,10.98,334400.0,10.0729,10.0729,10.0454,10.0546,334400.0
2008-03-05 12:30:00,10.98,11.0,10.95,11.0,161000.0,10.0546,10.0729,10.0271,10.0729,161000.0
2008-03-05 13:00:00,11.0,11.0,10.84,10.86,301000.0,10.0729,10.0729,9.9264,9.9447,301000.0
2008-03-05 13:30:00,10.86,10.91,10.79,10.88,123600.0,9.9447,9.9905,9.8806,9.963,123600.0
2008-03-05 14:00:00,10.88,10.94,10.87,10.9,137800.0,9.963,10.018,9.9539,9.9813,137800.0
2008-03-05 14:30:00,10.9,10.9,10.81,10.81,262400.0,9.9813,9.9813,9.8989,9.8989,262400.0
2008-03-05 15:00:00,10.81,10.82,10.68,10.7,416800.0,9.8989,9.9081,9.7799,9.7982,416800.0
2008-03-05 15:30:00,10.69,10.87,10.68,10.87,591000.0,9.789,9.9539,9.7799,9.9539,591000.0
2008-03-06 09:30:00,10.83,10.96,10.79,10.79,56800.0,9.9172,10.0363,9.8806,9.8806,56800.0
2008-03-06 10:00:00,10.79,10.91,10.72,10.88,98200.0,9.8806,9.9905,9.8165,9.963,98200.0
2008-03-06 10:30:00,10.89,11.0,10.88,11.0,323200.0,9.9722,10.0729,9.963,10.0729,323200.0
2008-03-06 11:00:00,10.99,11.0,10.94,10.99,233600.0,10.0638,10.0729,10.018,10.0638,233600.0
2008-03-06 11:30:00,10.99,11.2,10.99,11.06,637400.0,10.0638,10.2561,10.0638,10.1279,637400.0
2008-03-06 12:00:00,11.06,11.15,11.01,11.14,174200.0,10.1279,10.2103,10.0821,10.2011,174200.0
2008-03-06 12:30:00,11.14,11.14,11.01,11.03,85200.0,10.2011,10.2011,10.0821,10.1004,85200.0
2008-03-06 13:00:00,11.03,11.14,10.96,10.99,169800.0,10.1004,10.2011,10.0363,10.0638,169800.0
2008-03-06 13:30:00,10.98,11.06,10.97,11.04,133800.0,10.0546,10.1279,10.0454,10.1095,133800.0
2008-03-06 14:00:00,11.04,11.06,10.99,11.02,87600.0,10.1095,10.1279,10.0638,10.0912,87600.0
2008-03-06 14:30:00,11.03,11.08,11.0,11.03,197400.0,10.1004,10.1462,10.0729,10.1004,197400.0
2008-03-06 15:00:00,11.02,11.02,10.95,10.99,177200.0,10.0912,10.0912,10.0271,10.0638,177200.0
2008-03-06 15:30:00,10.99,10.99,10.87,10.93,296000.0,10.0638,10.0638,9.9539,10.0088,296000.0
2008-03-07 09:30:00,10.8,11.19,10.73,11.19,174600.0,9.8898,10.2469,9.8257,10.2469,174600.0
2008-03-07 10:00:00,11.18,11.24,11.04,11.18,277200.0,10.2377,10.2927,10.1095,10.2377,277200.0
2008-03-07 10:30:00,11.18,11.24,11.12,11.21,205600.0,10.2377,10.2927,10.1828,10.2652,205600.0
2008-03-07 11:00:00,11.21,11.24,11.18,11.22,186800.0,10.2652,10.2927,10.2377,10.2744,186800.0
2008-03-07 11:30:00,11.21,11.24,11.18,11.18,216400.0,10.2652,10.2927,10.2377,10.2377,216400.0
2008-03-07 12:00:00,11.19,11.2,11.15,11.17,153400.0,10.2469,10.2561,10.2103,10.2286,153400.0
2008-03-07 12:30:00,11.16,11.21,11.16,11.19,109600.0,10.2194,10.2652,10.2194,10.2469,109600.0
2008-03-07 13:00:00,11.18,11.19,11.08,11.15,137000.0,10.2377,10.2469,10.1462,10.2103,137000.0
2008-03-07 13:30:00,11.15,11.17,11.06,11.07,172600.0,10.2103,10.2286,10.1279,10.137,172600.0
2008-03-07 14:00:00,11.06,11.13,11.06,11.11,231800.0,10.1279,10.192,10.1279,10.1736,231800.0
2008-03-07 14:30:00,11.11,11.11,10.99,11.0,381400.0,10.1736,10.1736,10.0638,10.0729,381400.0
2008-03-07 15:00:00,11.0,11.19,10.99,11.08,322200.0,10.0729,10.2469,10.0638,10.1462,322200.0
2008-03-07 15:30:00,11.09,11.12,11.01,11.06,299000.0,10.1553,10.1828,10.0821,10.1279,299000.0
2008-03-10 09:30:00,11.1,11.18,11.06,11.16,158800.0,10.1645,10.2377,10.1279,10.2194,158800.0
2008-03-10 10:00:00,11.16,11.28,11.15,11.16,234800.0,10.2194,10.3293,10.2103,10.2194,234800.0
2008-03-10 10:30:00,11.17,11.26,11.09,11.13,326200.0,10.2286,10.311,10.1553,10.192,326200.0
2008-03-10 11:00:00,11.13,11.2,11.08,11.09,254400.0,10.192,10.2561,10.1462,10.1553,254400.0
2008-03-10 11:30:00,11.08,11.19,11.04,11.19,162600.0,10.1462,10.2469,10.1095,10.2469,162600.0
2008-03-10 12:00:00,11.19,11.2,11.03,11.06,186000.0,10.2469,10.2561,10.1004,10.1279,186000.0
2008-03-10 12:30:00,11.06,11.06,10.94,10.96,247800.0,10.1279,10.1279,10.018,10.0363,247800.0
2008-03-10 13:00:00,10.97,10.97,10.95,10.96,167400.0,10.0454,10.0454,10.0271,10.0363,167400.0
2008-03-10 13:30:00,10.96,11.02,10.88,10.9,171200.0,10.0363,10.0912,9.963,9.9813,171200.0
2008-03-10 14:00:00,10.9,11.03,10.84,11.02,170200.0,9.9813,10.1004,9.9264,10.0912,170200.0
2008-03-10 14:30:00,11.01,11.02,10.9,10.93,167600.0,10.0821,10.0912,9.9813,10.0088,167600.0
2008-03-10 15:00:00,10.93,10.97,10.84,10.95,181000.0,10.0088,10.0454,9.9264,10.0271,181000.0
2008-03-10 15:30:00,10.95,10.98,10.78,10.84,258400.0,10.0271,10.0546,9.8715,9.9264,258400.0
2008-03-11 09:30:00,11.15,11.35,11.15,11.18,282000.0,10.2103,10.3934,10.2103,10.2377,282000.0
2008-03-11 10:00:00,11.18,11.4,11.17,11.38,469200.0,10.2377,10.4392,10.2286,10.4209,469200.0
2008-03-11 10:30:00,11.38,11.43,11.28,11.34,360200.0,10.4209,10.4667,10.3293,10.3843,360200.0
2008-03-11 11:00:00,11.34,11.38,11.26,11.31,124600.0,10.3843,10.4209,10.311,10.3568,124600.0
2008-03-11 11:30:00,11.32,11.35,11.09,11.1,372000.0,10.3659,10.3934,10.1553,10.1645,372000.0
2008-03-11 12:00:00,11.1,11.21,11.0,11.04,261000.0,10.1645,10.2652,10.0729,10.1095,261000.0
2008-03-11 12:30:00,11.03,11.05,10.9,10.99,108000.0,10.1004,10.1187,9.9813,10.0638,108000.0
2008-03-11 13:00:00,10.99,11.03,10.92,11.03,122800.0,10.0638,10.1004,9.9997,10.1004,122800.0
2008-03-11 13:30:00,11.03,11.03,10.81,10.82,353000.0,10.1004,10.1004,9.8989,9.9081,353000.0
2008-03-11 14:00:00,10.83,10.93,10.83,10.9,163200.0,9.9172,10.0088,9.9172,9.9813,163200.0
2008-03-11 14:30:00,10.9,11.12,10.89,11.08,188600.0,9.9813,10.1828,9.9722,10.1462,188600.0
2008-03-11 15:00:00,11.08,11.17,11.0,11.15,156400.0,10.1462,10.2286,10.0729,10.2103,156400.0
2008-03-11 15:30:00,11.15,11.15,10.99,11.05,509400.0,10.2103,10.2103,10.0638,10.1187,509400.0
2008-03-12 09:30:00,11.06,11.16,10.94,10.99,140600.0,10.1279,10.2194,10.018,10.0638,140600.0
2008-03-12 10:00:00,10.99,11.02,10.88,10.93,128400.0,10.0638,10.0912,9.963,10.0088,128400.0
2008-03-12 10:30:00,10.92,10.94,10.85,10.87,140800.0,9.9997,10.018,9.9356,9.9539,140800.0
2008-03-12 11:00:00,10.87,10.93,10.81,10.85,226200.0,9.9539,10.0088,9.8989,9.9356,226200.0
2008-03-12 11:30:00,10.86,10.87,10.78,10.79,458800.0,9.9447,9.9539,9.8715,9.8806,458800.0
2008-03-12 12:00:00,10.8,10.89,10.79,10.82,103000.0,9.8898,9.9722,9.8806,9.9081,103000.0
2008-03-12 12:30:00,10.82,10.91,10.82,10.9,101000.0,9.9081,9.9905,9.9081,9.9813,101000.0
2008-03-12 13:00:00,10.9,11.01,10.9,11.0,133600.0,9.9813,10.0821,9.9813,10.0729,133600.0
2008-03-12 13:30:00,11.0,11.01,10.94,10.99,92000.0,10.0729,10.0821,10.018,10.0638,92000.0
2008-03-12 14:00:00,10.98,11.02,10.95,10.99,76600.0,10.0546,10.0912,10.0271,10.0638,76600.0
2008-03-12 14:30:00,10.98,11.05,10.97,11.0,133800.0,10.0546,10.1187,10.0454,10.0729,133800.0
2008-03-12 15:00:00,11.0,11.0,10.95,10.97,110600.0,10.0729,10.0729,10.0271,10.0454,110600.0
2008-03-12 15:30:00,10.96,10.97,10.8,10.8,328000.0,10.0363,10.0454,9.8898,9.8898,328000.0
2008-03-13 09:30:00,10.65,10.79,10.62,10.7,95800.0,9.7524,9.8806,9.7249,9.7982,95800.0
2008-03-13 10:00:00,10.71,10.9,10.69,10.81,126600.0,9.8074,9.9813,9.789,9.8989,126600.0
2008-03-13 10:30:00,10.81,10.87,10.72,10.84,147600.0,9.8989,9.9539,9.8165,9.9264,147600.0
2008-03-13 11:00:00,10.85,11.12,10.83,11.1,136600.0,9.9356,10.1828,9.9172,10.1645,136600.0
2008-03-13 11:30:00,11.09,11.12,10.99,11.05,82400.0,10.1553,10.1828,10.0638,10.1187,82400.0
2008-03-13 12:00:00,11.05,11.12,11.05,11.12,249400.0,10.1187,10.1828,10.1187,10.1828,249400.0
2008-03-13 12:30:00,11.12,11.18,11.01,11.17,136400.0,10.1828,10.2377,10.0821,10.2286,136400.0
2008-03-13 13:00:00,11.18,11.41,11.15,11.4,213000.0,10.2377,10.4484,10.2103,10.4392,213000.0
2008-03-13 13:30:00,11.4,11.4,11.15,11.25,187600.0,10.4392,10.4392,10.2103,10.3018,187600.0
2008-03-13 14:00:00,11.25,11.25,11.15,11.2,197200.0,10.3018,10.3018,10.2103,10.2561,197200.0
2008-03-13 14:30:00,11.2,11.27,11.2,11.26,182000.0,10.2561,10.3202,10.2561,10.311,182000.0
2008-03-13 15:00:00,11.26,11.3,11.15,11.24,304000.0,10.311,10.3476,10.2103,10.2927,304000.0
2008-03-13 15:30:00,11.24,11.26,11.18,11.21,633200.0,10.2927,10.311,10.2377,10.2652,633200.0
2008-03-14 09:30:00,11.35,11.47,11.13,11.13,293600.0,10.3934,10.5033,10.192,10.192,293600.0
2008-03-14 10:00:00,11.15,11.7,11.09,11.31,390800.0,10.2103,10.7139,10.1553,10.3568,390800.0
2008-03-14 10:30:00,11.29,11.43,11.22,11.39,202000.0,10.3385,10.4667,10.2744,10.43,202000.0
2008-03-14 11:00:00,11.38,11.4,11.2,11.22,164200.0,10.4209,10.4392,10.2561,10.2744,164200.0
2008-03-14 11:30:00,11.22,11.31,11.15,11.21,141200.0,10.2744,10.3568,10.2103,10.2652,141200.0
2008-03-14 12:00:00,11.21,11.28,11.19,11.24,153400.0,10.2652,10.3293,10.2469,10.2927,153400.0
2008-03-14 12:30:00,11.23,11.24,11.11,11.15,214400.0,10.2835,10.2927,10.1736,10.2103,214400.0
2008-03-14 13:00:00,11.14,11.15,11.07,11.13,154800.0,10.2011,10.2103,10.137,10.192,154800.0
2008-03-14 13:30:00,11.13,11.28,11.12,11.22,286000.0,10.192,10.3293,10.1828,10.2744,286000.0
2008-03-14 14:00:00,11.22,11.22,11.15,11.19,119200.0,10.2744,10.2744,10.2103,10.2469,119200.0
2008-03-14 14:30:00,11.19,11.25,11.16,11.25,128400.0,10.2469,10.3018,10.2194,10.3018,128400.0
2008-03-14 15:00:00,11.25,11.5,11.22,11.45,286200.0,10.3018,10.5308,10.2744,10.485,286200.0
2008-03-14 15:30:00,11.45,11.51,11.19,11.28,312400.0,10.485,10.5399,10.2469,10.3293,312400.0
2008-03-17 09:30:00,10.99,11.0,10.75,10.99,154200.0,10.0638,10.0729,9.844,10.0638,154200.0
2008-03-17 10:00:00,10.99,11.12,10.94,11.0,130600.0,10.0638,10.1828,10.018,10.0729,130600.0
2008-03-17 10:30:00,11.01,11.03,10.88,11.0,115800.0,10.0821,10.1004,9.963,10.0729,115800.0
2008-03-17 11:00:00,11.0,11.03,10.89,10.94,83600.0,10.0729,10.1004,9.9722,10.018,83600.0
2008-03-17 11:30:00,10.93,11.02,10.88,10.9,62400.0,10.0088,10.0912,9.963,9.9813,62400.0
2008-03-17 12:00:00,10.9,10.95,10.83,10.92,140000.0,9.9813,10.0271,9.9172,9.9997,140000.0
2008-03-17 12:30:00,10.91,11.03,10.88,11.0,94000.0,9.9905,10.1004,9.963,10.0729,94000.0
2008-03-17 13:00:00,11.01,11.01,10.9,10.9,92800.0,10.0821,10.0821,9.9813,9.9813,92800.0
2008-03-17 13:30:00,10.9,10.99,10.78,10.97,95600.0,9.9813,10.0638,9.8715,10.0454,95600.0
2008-03-17 14:00:00,10.96,11.04,10.9,10.9,107200.0,10.0363,10.1095,9.9813,9.9813,107200.0
2008-03-17 14:30:00,10.91,11.02,10.89,10.96,163200.0,9.9905,10.0912,9.9722,10.0363,163200.0
2008-03-17 15:00:00,10.97,11.13,10.95,11.06,180000.0,10.0454,10.192,10.0271,10.1279,180000.0
2008-03-17 15:30:00,11.06,11.12,10.88,10.88,302600.0,10.1279,10.1828,9.963,9.963,302600.0
2008-03-18 09:30:00,11.15,11.4,11.13,11.21,149400.0,10.2103,10.4392,10.192,10.2652,149400.0
2008-03-18 10:00:00,11.22,11.25,11.15,11.16,107200.0,10.2744,10.3018,10.2103,10.2194,107200.0
2008-03-18 10:30:00,11.15,11.33,11.15,11.31,133800.0,10.2103,10.3751,10.2103,10.3568,133800.0
2008-03-18 11:00:00,11.31,11.43,11.27,11.29,144600.0,10.3568,10.4667,10.3202,10.3385,144600.0
2008-03-18 11:30:00,11.3,11.38,11.28,11.35,102400.0,10.3476,10.4209,10.3293,10.3934,102400.0
2008-03-18 12:00:00,11.34,11.39,11.33,11.35,106000.0,10.3843,10.43,10.3751,10.3934,106000.0
2008-03-18 12:30:00,11.34,11.4,11.34,11.38,85400.0,10.3843,10.4392,10.3843,10.4209,85400.0
2008-03-18 13:00:00,11.38,11.38,11.27,11.27,126400.0,10.4209,10.4209,10.3202,10.3202,126400.0
2008-03-18 13:30:00,11.28,11.29,11.23,11.25,180200.0,10.3293,10.3385,10.2835,10.3018,180200.0
2008-03-18 14:00:00,11.24,11.25,10.83,11.08,375600.0,10.2927,10.3018,9.9172,10.1462,375600.0
2008-03-18 14:30:00,11.06,11.31,10.98,11.3,182400.0,10.1279,10.3568,10.0546,10.3476,182400.0
2008-03-18 15:00:00,11.3,11.33,11.19,11.31,205600.0,10.3476,10.3751,10.2469,10.3568,205600.0
2008-03-18 15:30:00,11.31,11.43,11.29,11.3,386400.0,10.3568,10.4667,10.3385,10.3476,386400.0
2008-03-19 09:30:00,11.36,11.42,11.22,11.22,203200.0,10.4026,10.4575,10.2744,10.2744,203200.0
2008-03-19 10:00:00,11.22,11.31,11.21,11.28,200000.0,10.2744,10.3568,10.2652,10.3293,200000.0
2008-03-19 10:30:00,11.28,11.36,11.22,11.29,104600.0,10.3293,10.4026,10.2744,10.3385,104600.0
2008-03-19 11:00:00,11.29,11.33,11.27,11.3,67200.0,10.3385,10.3751,10.3202,10.3476,67200.0
2008-03-19 11:30:00,11.29,11.36,11.26,11.26,97800.0,10.3385,10.4026,10.311,10.311,97800.0
2008-03-19 12:00:00,11.27,11.29,11.22,11.29,79200.0,10.3202,10.3385,10.2744,10.3385,79200.0
2008-03-19 12:30:00,11.28,11.29,11.23,11.27,71200.0,10.3293,10.3385,10.2835,10.3202,71200.0
2008-03-19 13:00:00,11.28,11.34,11.26,11.29,49000.0,10.3293,10.3843,10.311,10.3385,49000.0
2008-03-19 13:30:00,11.29,11.32,11.25,11.28,81400.0,10.3385,10.3659,10.3018,10.3293,81400.0
2008-03-19 14:00:00,11.3,11.33,11.24,11.31,109800.0,10.3476,10.3751,10.2927,10.3568,109800.0
2008-03-19 14:30:00,11.31,11.31,11.13,11.26,88200.0,10.3568,10.3568,10.192,10.311,88200.0
2008-03-19 15:00:00,11.27,11.29,11.15,11.17,103600.0,10.3202,10.3385,10.2103,10.2286,103600.0
2008-03-19 15:30:00,11.18,11.22,11.02,11.02,303800.0,10.2377,10.2744,10.0912,10.0912,303800.0
2008-03-20 09:30:00,11.21,11.22,11.0,11.07,2421000.0,10.2652,10.2744,10.0729,10.137,2421000.0
2008-03-20 10:00:00,11.09,11.15,11.02,11.05,219400.0,10.1553,10.2103,10.0912,10.1187,219400.0
2008-03-20 10:30:00,11.05,11.22,11.04,11.22,251400.0,10.1187,10.2744,10.1095,10.2744,251400.0
2008-03-20 11:00:00,11.22,11.54,11.17,11.54,203400.0,10.2744,10.5674,10.2286,10.5674,203400.0
2008-03-20 11:30:00,11.54,11.7,11.51,11.69,235000.0,10.5674,10.7139,10.5399,10.7048,235000.0
2008-03-20 12:00:00,11.69,11.76,11.57,11.57,320200.0,10.7048,10.7689,10.5949,10.5949,320200.0
2008-03-20 12:30:00,11.58,11.65,11.36,11.36,271200.0,10.604,10.6681,10.4026,10.4026,271200.0
2008-03-20 13:00:00,11.37,11.46,11.25,11.4,318600.0,10.4117,10.4941,10.3018,10.4392,318600.0
2008-03-20 13:30:00,11.4,11.43,11.25,11.31,207400.0,10.4392,10.4667,10.3018,10.3568,207400.0
2008-03-20 14:00:00,11.31,11.42,11.31,11.36,226000.0,10.3568,10.4575,10.3568,10.4026,226000.0
2008-03-20 14:30:00,11.37,11.48,11.36,11.46,279800.0,10.4117,10.5125,10.4026,10.4941,279800.0
2008-03-20 15:00:00,11.46,11.54,11.42,11.47,528200.0,10.4941,10.5674,10.4575,10.5033,528200.0
2008-03-20 15:30:00,11.46,11.66,11.35,11.66,696400.0,10.4941,10.6773,10.3934,10.6773,696400.0
2008-03-24 09:30:00,11.9,12.5,11.9,12.08,684800.0,10.8971,11.4465,10.8971,11.0619,684800.0
2008-03-24 10:00:00,12.08,12.25,12.02,12.06,458600.0,11.0619,11.2176,11.0069,11.0436,458600.0
2008-03-24 10:30:00,12.06,12.27,12.04,12.19,461200.0,11.0436,11.2359,11.0253,11.1626,461200.0
2008-03-24 11:00:00,12.19,12.24,12.09,12.12,229600.0,11.1626,11.2084,11.071,11.0985,229600.0
2008-03-24 11:30:00,12.1,12.13,12.05,12.11,215200.0,11.0802,11.1077,11.0344,11.0894,215200.0
2008-03-24 12:00:00,12.12,12.18,12.09,12.18,103200.0,11.0985,11.1535,11.071,11.1535,103200.0
2008-03-24 12:30:00,12.17,12.17,12.1,12.12,124800.0,11.1443,11.1443,11.0802,11.0985,124800.0
2008-03-24 13:00:00,12.12,12.25,12.1,12.22,118200.0,11.0985,11.2176,11.0802,11.1901,118200.0
2008-03-24 13:30:00,12.24,12.24,12.09,12.15,110800.0,11.2084,11.2084,11.071,11.126,110800.0
2008-03-24 14:00:00,12.15,12.15,12.02,12.03,161400.0,11.126,11.126,11.0069,11.0161,161400.0
2008-03-24 14:30:00,12.04,12.06,11.93,11.97,170600.0,11.0253,11.0436,10.9245,10.9612,170600.0
2008-03-24 15:00:00,11.96,12.0,11.9,11.9,114600.0,10.952,10.9886,10.8971,10.8971,114600.0
2008-03-24 15:30:00,11.9,11.97,11.86,11.96,303600.0,10.8971,10.9612,10.8604,10.952,303600.0
2008-03-25 09:30:00,11.98,12.09,11.59,11.62,231600.0,10.9703,11.071,10.6132,10.6407,231600.0
2008-03-25 10:00:00,11.61,11.65,11.37,11.43,327800.0,10.6315,10.6681,10.4117,10.4667,327800.0
2008-03-25 10:30:00,11.44,11.5,11.37,11.37,233200.0,10.4758,10.5308,10.4117,10.4117,233200.0
2008-03-25 11:00:00,11.37,11.5,11.33,11.48,240800.0,10.4117,10.5308,10.3751,10.5125,240800.0
2008-03-25 11:30:00,11.49,11.5,11.43,11.45,106200.0,10.5216,10.5308,10.4667,10.485,106200.0
2008-03-25 12:00:00,11.45,11.52,11.43,11.52,138000.0,10.485,10.5491,10.4667,10.5491,138000.0
2008-03-25 12:30:00,11.52,11.56,11.47,11.47,180800.0,10.5491,10.5857,10.5033,10.5033,180800.0
2008-03-25 13:00:00,11.47,11.5,11.38,11.44,175400.0,10.5033,10.5308,10.4209,10.4758,175400.0
2008-03-25 13:30:00,11.44,11.51,11.42,11.49,173800.0,10.4758,10.5399,10.4575,10.5216,173800.0
2008-03-25 14:00:00,11.49,11.51,11.49,11.49,121800.0,10.5216,10.5399,10.5216,10.5216,121800.0
2008-03-25 14:30:00,11.49,11.52,11.43,11.52,231000.0,10.5216,10.5491,10.4667,10.5491,231000.0
2008-03-25 15:00:00,11.52,11.54,11.44,11.49,189800.0,10.5491,10.5674,10.4758,10.5216,189800.0
2008-03-25 15:30:00,11.49,11.5,11.4,11.49,267200.0,10.5216,10.5308,10.4392,10.5216,267200.0
2008-03-26 09:30:00,11.38,11.5,11.25,11.38,132400.0,10.4209,10.5308,10.3018,10.4209,132400.0
2008-03-26 10:00:00,11.38,11.52,11.36,11.49,223200.0,10.4209,10.5491,10.4026,10.5216,223200.0
2008-03-26 10:30:00,11.49,11.56,11.42,11.53,170600.0,10.5216,10.5857,10.4575,10.5582,170600.0
2008-03-26 11:00:00,11.54,11.55,11.45,11.49,93400.0,10.5674,10.5766,10.485,10.5216,93400.0
2008-03-26 11:30:00,11.49,11.5,11.43,11.47,47800.0,10.5216,10.5308,10.4667,10.5033,47800.0
2008-03-26 12:00:00,11.47,11.51,11.45,11.5,53400.0,10.5033,10.5399,10.485,10.5308,53400.0
2008-03-26 12:30:00,11.49,11.5,11.46,11.49,47800.0,10.5216,10.5308,10.4941,10.5216,47800.0
2008-03-26 13:00:00,11.49,11.5,11.46,11.48,87000.0,10.5216,10.5308,10.4941,10.5125,87000.0
2008-03-26 13:30:00,11.48,11.5,11.47,11.49,130000.0,10.5125,10.5308,10.5033,10.5216,130000.0
2008-03-26 14:00:00,11.49,11.52,11.43,11.46,122400.0,10.5216,10.5491,10.4667,10.4941,122400.0
2008-03-26 14:30:00,11.46,11.5,11.43,11.5,117200.0,10.4941,10.5308,10.4667,10.5308,117200.0
2008-03-26 15:00:00,11.5,11.5,11.43,11.43,161600.0,10.5308,10.5308,10.4667,10.4667,161600.0
2008-03-26 15:30:00,11.44,11.45,11.38,11.43,266400.0,10.4758,10.485,10.4209,10.4667,266400.0
2008-03-27 09:30:00,11.46,11.67,11.4,11.44,558200.0,10.4941,10.6864,10.4392,10.4758,558200.0
2008-03-27 10:00:00,11.43,11.5,11.43,11.48,55000.0,10.4667,10.5308,10.4667,10.5125,55000.0
2008-03-27 10:30:00,11.47,11.49,11.43,11.49,94000.0,10.5033,10.5216,10.4667,10.5216,94000.0
2008-03-27 11:00:00,11.49,11.55,11.47,11.49,178800.0,10.5216,10.5766,10.5033,10.5216,178800.0
2008-03-27 11:30:00,11.5,11.52,11.49,11.5,81800.0,10.5308,10.5491,10.5216,10.5308,81800.0
2008-03-27 12:00:00,11.49,11.5,11.47,11.49,64200.0,10.5216,10.5308,10.5033,10.5216,64200.0
2008-03-27 12:30:00,11.49,11.51,11.47,11.48,100800.0,10.5216,10.5399,10.5033,10.5125,100800.0
2008-03-27 13:00:00,11.47,11.49,11.45,11.49,29800.0,10.5033,10.5216,10.485,10.5216,29800.0
2008-03-27 13:30:00,11.48,11.49,11.43,11.46,61400.0,10.5125,10.5216,10.4667,10.4941,61400.0
2008-03-27 14:00:00,11.45,11.45,11.31,11.35,88000.0,10.485,10.485,10.3568,10.3934,88000.0
2008-03-27 14:30:00,11.35,11.43,11.35,11.4,53600.0,10.3934,10.4667,10.3934,10.4392,53600.0
2008-03-27 15:00:00,11.39,11.39,11.32,11.32,160800.0,10.43,10.43,10.3659,10.3659,160800.0
2008-03-27 15:30:00,11.33,11.33,11.15,11.25,301800.0,10.3751,10.3751,10.2103,10.3018,301800.0
2008-03-28 09:30:00,11.44,11.44,10.92,11.09,298800.0,10.4758,10.4758,9.9997,10.1553,298800.0
2008-03-28 10:00:00,11.08,11.24,10.98,11.24,157000.0,10.1462,10.2927,10.0546,10.2927,157000.0
2008-03-28 10:30:00,11.24,11.24,11.13,11.13,135800.0,10.2927,10.2927,10.192,10.192,135800.0
2008-03-28 11:00:00,11.13,11.18,11.07,11.09,154200.0,10.192,10.2377,10.137,10.1553,154200.0
2008-03-28 11:30:00,11.09,11.13,10.93,11.06,239000.0,10.1553,10.192,10.0088,10.1279,239000.0
2008-03-28 12:00:00,11.06,11.18,11.06,11.15,70800.0,10.1279,10.2377,10.1279,10.2103,70800.0
2008-03-28 12:30:00,11.15,11.15,11.03,11.08,60200.0,10.2103,10.2103,10.1004,10.1462,60200.0
2008-03-28 13:00:00,11.07,11.16,11.05,11.15,38200.0,10.137,10.2194,10.1187,10.2103,38200.0
2008-03-28 13:30:00,11.15,11.16,11.04,11.06,70200.0,10.2103,10.2194,10.1095,10.1279,70200.0
2008-03-28 14:00:00,11.04,11.1,11.01,11.05,45600.0,10.1095,10.1645,10.0821,10.1187,45600.0
2008-03-28 14:30:00,11.05,11.07,11.0,11.06,59800.0,10.1187,10.137,10.0729,10.1279,59800.0
2008-03-28 15:00:00,11.06,11.09,10.99,11.01,77800.0,10.1279,10.1553,10.0638,10.0821,77800.0
2008-03-28 15:30:00,11.01,11.06,10.96,11.01,239200.0,10.0821,10.1279,10.0363,10.0821,239200.0
2008-03-31 09:30:00,10.99,11.21,10.95,11.15,154600.0,10.0638,10.2652,10.0271,10.2103,154600.0
2008-03-31 10:00:00,11.13,11.16,11.09,11.11,124200.0,10.192,10.2194,10.1553,10.1736,124200.0
2008-03-31 10:30:00,11.11,11.14,11.1,11.13,96200.0,10.1736,10.2011,10.1645,10.192,96200.0
2008-03-31 11:00:00,11.12,11.18,11.08,11.17,95600.0,10.1828,10.2377,10.1462,10.2286,95600.0
2008-03-31 11:30:00,11.18,11.21,11.11,11.17,174000.0,10.2377,10.2652,10.1736,10.2286,174000.0
2008-03-31 12:00:00,11.17,11.26,11.17,11.19,165800.0,10.2286,10.311,10.2286,10.2469,165800.0
2008-03-31 12:30:00,11.18,11.27,11.18,11.25,195600.0,10.2377,10.3202,10.2377,10.3018,195600.0
2008-03-31 13:00:00,11.24,11.35,11.24,11.3,108000.0,10.2927,10.3934,10.2927,10.3476,108000.0
2008-03-31 13:30:00,11.3,11.34,11.24,11.24,130200.0,10.3476,10.3843,10.2927,10.2927,130200.0
2008-03-31 14:00:00,11.24,11.26,11.19,11.24,85800.0,10.2927,10.311,10.2469,10.2927,85800.0
2008-03-31 14:30:00,11.24,11.26,11.19,11.23,68600.0,10.2927,10.311,10.2469,10.2835,68600.0
2008-03-31 15:00:00,11.22,11.26,11.19,11.22,84800.0,10.2744,10.311,10.2469,10.2744,84800.0
2008-03-31 15:30:00,11.21,11.25,11.18,11.22,211200.0,10.2652,10.3018,10.2377,10.2744,211200.0
2008-04-01 09:30:00,11.45,11.49,11.21,11.26,260400.0,10.485,10.5216,10.2652,10.311,260400.0
2008-04-01 10:00:00,11.27,11.35,11.18,11.29,228800.0,10.3202,10.3934,10.2377,10.3385,228800.0
2008-04-01 10:30:00,11.29,11.35,11.24,11.26,227800.0,10.3385,10.3934,10.2927,10.311,227800.0
2008-04-01 11:00:00,11.26,11.3,11.24,11.24,134800.0,10.311,10.3476,10.2927,10.2927,134800.0
2008-04-01 11:30:00,11.24,11.25,11.09,11.13,204200.0,10.2927,10.3018,10.1553,10.192,204200.0
2008-04-01 12:00:00,11.13,11.23,11.12,11.22,97600.0,10.192,10.2835,10.1828,10.2744,97600.0
2008-04-01 12:30:00,11.22,11.24,11.18,11.2,88000.0,10.2744,10.2927,10.2377,10.2561,88000.0
2008-04-01 13:00:00,11.2,11.2,11.13,11.17,199600.0,10.2561,10.2561,10.192,10.2286,199600.0
2008-04-01 13:30:00,11.17,11.18,11.13,11.13,91200.0,10.2286,10.2377,10.192,10.192,91200.0
2008-04-01 14:00:00,11.14,11.14,11.1,11.1,69000.0,10.2011,10.2011,10.1645,10.1645,69000.0
2008-04-01 14:30:00,11.1,11.12,11.09,11.11,160800.0,10.1645,10.1828,10.1553,10.1736,160800.0
2008-04-01 15:00:00,11.12,11.22,11.11,11.22,161800.0,10.1828,10.2744,10.1736,10.2744,161800.0
2008-04-01 15:30:00,11.22,11.24,11.15,11.23,334000.0,10.2744,10.2927,10.2103,10.2835,334000.0
2008-04-02 09:30:00,11.31,11.33,10.99,11.03,227400.0,10.3568,10.3751,10.0638,10.1004,227400.0
2008-04-02 10:00:00,11.03,11.04,10.96,11.04,205000.0,10.1004,10.1095,10.0363,10.1095,205000.0
2008-04-02 10:30:00,11.04,11.12,10.99,11.12,143400.0,10.1095,10.1828,10.0638,10.1828,143400.0
2008-04-02 11:00:00,11.11,11.15,11.01,11.06,161400.0,10.1736,10.2103,10.0821,10.1279,161400.0
2008-04-02 11:30:00,11.06,11.1,11.01,11.1,130800.0,10.1279,10.1645,10.0821,10.1645,130800.0
2008-04-02 12:00:00,11.1,11.13,10.99,10.99,166800.0,10.1645,10.192,10.0638,10.0638,166800.0
2008-04-02 12:30:00,10.99,11.04,10.99,11.01,118800.0,10.0638,10.1095,10.0638,10.0821,118800.0
2008-04-02 13:00:00,11.01,11.02,10.97,11.01,93600.0,10.0821,10.0912,10.0454,10.0821,93600.0
2008-04-02 13:30:00,11.02,11.05,10.98,11.04,92000.0,10.0912,10.1187,10.0546,10.1095,92000.0
2008-04-02 14:00:00,11.04,11.09,10.98,10.99,105000.0,10.1095,10.1553,10.0546,10.0638,105000.0
2008-04-02 14:30:00,11.0,11.03,10.95,10.99,76400.0,10.0729,10.1004,10.0271,10.0638,76400.0
2008-04-02 15:00:00,10.99,10.99,10.79,10.85,395200.0,10.0638,10.0638,9.8806,9.9356,395200.0
2008-04-02 15:30:00,10.86,10.92,10.85,10.9,289000.0,9.9447,9.9997,9.9356,9.9813,289000.0
2008-04-03 09:30:00,10.78,10.9,10.46,10.56,455600.0,9.8715,9.9813,9.5784,9.67,455600.0
2008-04-03 10:00:00,10.56,10.73,10.56,10.7,169400.0,9.67,9.8257,9.67,9.7982,169400.0
2008-04-03 10:30:00,10.7,10.75,10.61,10.61,140200.0,9.7982,9.844,9.7158,9.7158,140200.0
2008-04-03 11:00:00,10.62,10.67,10.59,10.67,115400.0,9.7249,9.7707,9.6975,9.7707,115400.0
2008-04-03 11:30:00,10.67,10.72,10.67,10.68,125000.0,9.7707,9.8165,9.7707,9.7799,125000.0
2008-04-03 12:00:00,10.68,10.75,10.68,10.74,210000.0,9.7799,9.844,9.7799,9.8348,210000.0
2008-04-03 12:30:00,10.74,10.83,10.71,10.83,227000.0,9.8348,9.9172,9.8074,9.9172,227000.0
2008-04-03 13:00:00,10.83,10.9,10.83,10.86,178200.0,9.9172,9.9813,9.9172,9.9447,178200.0
2008-04-03 13:30:00,10.86,10.86,10.73,10.8,211000.0,9.9447,9.9447,9.8257,9.8898,211000.0
2008-04-03 14:00:00,10.8,10.87,10.8,10.86,71200.0,9.8898,9.9539,9.8898,9.9447,71200.0
2008-04-03 14:30:00,10.86,10.88,10.8,10.81,134000.0,9.9447,9.963,9.8898,9.8989,134000.0
2008-04-03 15:00:00,10.81,10.81,10.76,10.8,197600.0,9.8989,9.8989,9.8531,9.8898,197600.0
2008-04-03 15:30:00,10.8,10.82,10.77,10.81,253400.0,9.8898,9.9081,9.8623,9.8989,253400.0
2008-04-04 09:30:00,10.8,10.81,10.43,10.5,700600.0,9.8898,9.8989,9.551,9.6151,700600.0
2008-04-04 10:00:00,10.5,10.78,10.5,10.65,235400.0,9.6151,9.8715,9.6151,9.7524,235400.0
2008-04-04 10:30:00,10.65,10.76,10.63,10.76,154800.0,9.7524,9.8531,9.7341,9.8531,154800.0
2008-04-04 11:00:00,10.78,10.92,10.78,10.92,123200.0,9.8715,9.9997,9.8715,9.9997,123200.0
2008-04-04 11:30:00,10.93,10.99,10.84,10.85,145600.0,10.0088,10.0638,9.9264,9.9356,145600.0
2008-04-04 12:00:00,10.85,10.93,10.83,10.93,118400.0,9.9356,10.0088,9.9172,10.0088,118400.0
2008-04-04 12:30:00,10.93,11.0,10.87,10.96,168600.0,10.0088,10.0729,9.9539,10.0363,168600.0
2008-04-04 13:00:00,10.96,11.0,10.95,10.99,121200.0,10.0363,10.0729,10.0271,10.0638,121200.0
2008-04-04 13:30:00,10.99,11.05,10.96,10.97,101800.0,10.0638,10.1187,10.0363,10.0454,101800.0
2008-04-04 14:00:00,10.97,11.03,10.94,10.95,137200.0,10.0454,10.1004,10.018,10.0271,137200.0
2008-04-04 14:30:00,10.95,10.98,10.92,10.92,117200.0,10.0271,10.0546,9.9997,9.9997,117200.0
2008-04-04 15:00:00,10.93,10.94,10.84,10.9,159200.0,10.0088,10.018,9.9264,9.9813,159200.0
2008-04-04 15:30:00,10.9,11.01,10.89,10.95,469000.0,9.9813,10.0821,9.9722,10.0271,469000.0
2008-04-07 09:30:00,11.11,11.12,10.9,10.99,352800.0,10.1736,10.1828,9.9813,10.0638,352800.0
2008-04-07 10:00:00,10.97,11.0,10.94,10.98,328400.0,10.0454,10.0729,10.018,10.0546,328400.0
2008-04-07 10:30:00,10.98,11.02,10.94,10.99,285200.0,10.0546,10.0912,10.018,10.0638,285200.0
2008-04-07 11:00:00,10.99,11.02,10.93,11.0,136000.0,10.0638,10.0912,10.0088,10.0729,136000.0
2008-04-07 11:30:00,10.99,11.04,10.97,11.02,135000.0,10.0638,10.1095,10.0454,10.0912,135000.0
2008-04-07 12:00:00,11.02,11.06,11.01,11.05,133800.0,10.0912,10.1279,10.0821,10.1187,133800.0
2008-04-07 12:30:00,11.05,11.06,11.04,11.05,142400.0,10.1187,10.1279,10.1095,10.1187,142400.0
2008-04-07 13:00:00,11.06,11.08,11.03,11.08,127400.0,10.1279,10.1462,10.1004,10.1462,127400.0
2008-04-07 13:30:00,11.08,11.08,11.01,11.03,169200.0,10.1462,10.1462,10.0821,10.1004,169200.0
2008-04-07 14:00:00,11.03,11.03,10.97,10.98,194800.0,10.1004,10.1004,10.0454,10.0546,194800.0
2008-04-07 14:30:00,10.98,11.01,10.95,10.95,126600.0,10.0546,10.0821,10.0271,10.0271,126600.0
2008-04-07 15:00:00,10.96,11.0,10.92,10.99,252200.0,10.0363,10.0729,9.9997,10.0638,252200.0
2008-04-07 15:30:00,10.99,10.99,10.91,10.94,256800.0,10.0638,10.0638,9.9905,10.018,256800.0
2008-04-08 09:30:00,10.91,11.01,10.71,10.8,153400.0,9.9905,10.0821,9.8074,9.8898,153400.0
2008-04-08 10:00:00,10.79,10.79,10.62,10.64,190600.0,9.8806,9.8806,9.7249,9.7433,190600.0
2008-04-08 10:30:00,10.63,10.68,10.58,10.59,125600.0,9.7341,9.7799,9.6883,9.6975,125600.0
2008-04-08 11:00:00,10.58,10.69,10.58,10.69,84400.0,9.6883,9.789,9.6883,9.789,84400.0
2008-04-08 11:30:00,10.69,10.74,10.67,10.7,182200.0,9.789,9.8348,9.7707,9.7982,182200.0
2008-04-08 12:00:00,10.7,10.74,10.69,10.72,67200.0,9.7982,9.8348,9.789,9.8165,67200.0
2008-04-08 12:30:00,10.72,10.72,10.67,10.69,83800.0,9.8165,9.8165,9.7707,9.789,83800.0
2008-04-08 13:00:00,10.7,10.7,10.57,10.57,95400.0,9.7982,9.7982,9.6792,9.6792,95400.0
2008-04-08 13:30:00,10.58,10.61,10.5,10.5,186600.0,9.6883,9.7158,9.6151,9.6151,186600.0
2008-04-08 14:00:00,10.51,10.53,10.37,10.43,371400.0,9.6242,9.6425,9.496,9.551,371400.0
2008-04-08 14:30:00,10.42,10.51,10.42,10.47,153600.0,9.5418,9.6242,9.5418,9.5876,153600.0
2008-04-08 15:00:00,10.47,10.47,10.34,10.38,288800.0,9.5876,9.5876,9.4685,9.5052,288800.0
2008-04-08 15:30:00,10.38,10.48,10.34,10.39,662200.0,9.5052,9.5967,9.4685,9.5143,662200.0
2008-04-09 09:30:00,10.47,10.49,9.94,10.01,431400.0,9.5876,9.6059,9.1023,9.1664,431400.0
2008-04-09 10:00:00,10.01,10.02,9.8,9.9,427800.0,9.1664,9.1755,8.9741,9.0656,427800.0
2008-04-09 10:30:00,9.9,10.01,9.9,9.99,493000.0,9.0656,9.1664,9.0656,9.148,493000.0
2008-04-09 11:00:00,9.99,10.03,9.95,9.96,534000.0,9.148,9.1847,9.1114,9.1206,534000.0
2008-04-09 11:30:00,9.96,10.01,9.88,9.88,302200.0,9.1206,9.1664,9.0473,9.0473,302200.0
2008-04-09 12:00:00,9.88,9.9,9.8,9.82,357000.0,9.0473,9.0656,8.9741,8.9924,357000.0
2008-04-09 12:30:00,9.82,9.98,9.82,9.95,273600.0,8.9924,9.1389,8.9924,9.1114,273600.0
2008-04-09 13:00:00,9.94,10.01,9.94,9.98,569800.0,9.1023,9.1664,9.1023,9.1389,569800.0
2008-04-09 13:30:00,9.98,9.99,9.95,9.99,137800.0,9.1389,9.148,9.1114,9.148,137800.0
2008-04-09 14:00:00,9.98,10.02,9.98,10.0,392400.0,9.1389,9.1755,9.1389,9.1572,392400.0
2008-04-09 14:30:00,10.0,10.02,9.97,9.99,726400.0,9.1572,9.1755,9.1297,9.148,726400.0
2008-04-09 15:00:00,10.0,10.02,9.99,10.0,881400.0,9.1572,9.1755,9.148,9.1572,881400.0
2008-04-09 15:30:00,10.0,10.06,9.99,10.03,609200.0,9.1572,9.2121,9.148,9.1847,609200.0
2008-04-10 09:30:00,10.04,10.14,9.97,10.04,214400.0,9.1938,9.2854,9.1297,9.1938,214400.0
2008-04-10 10:00:00,10.04,10.25,10.03,10.24,383200.0,9.1938,9.3861,9.1847,9.377,383200.0
2008-04-10 10:30:00,10.24,10.59,10.22,10.59,557600.0,9.377,9.6975,9.3587,9.6975,557600.0
2008-04-10 11:00:00,10.59,10.59,10.4,10.46,300600.0,9.6975,9.6975,9.5235,9.5784,300600.0
2008-04-10 11:30:00,10.45,10.5,10.41,10.43,136600.0,9.5693,9.6151,9.5326,9.551,136600.0
2008-04-10 12:00:00,10.44,10.5,10.35,10.46,371000.0,9.5601,9.6151,9.4777,9.5784,371000.0
2008-04-10 12:30:00,10.47,10.49,10.38,10.45,210400.0,9.5876,9.6059,9.5052,9.5693,210400.0
2008-04-10 13:00:00,10.44,10.5,10.44,10.49,185800.0,9.5601,9.6151,9.5601,9.6059,185800.0
2008-04-10 13:30:00,10.5,10.56,10.46,10.52,323000.0,9.6151,9.67,9.5784,9.6334,323000.0
2008-04-10 14:00:00,10.52,10.55,10.47,10.51,309800.0,9.6334,9.6608,9.5876,9.6242,309800.0
2008-04-10 14:30:00,10.51,10.6,10.49,10.56,285800.0,9.6242,9.7066,9.6059,9.67,285800.0
2008-04-10 15:00:00,10.56,10.56,10.43,10.45,228200.0,9.67,9.67,9.551,9.5693,228200.0
2008-04-10 15:30:00,10.45,10.45,10.31,10.45,545600.0,9.5693,9.5693,9.4411,9.5693,545600.0
2008-04-11 09:30:00,10.35,10.42,10.26,10.38,164000.0,9.4777,9.5418,9.3953,9.5052,164000.0
2008-04-11 10:00:00,10.38,10.38,10.11,10.21,240000.0,9.5052,9.5052,9.2579,9.3495,240000.0
2008-04-11 10:30:00,10.21,10.31,10.19,10.25,107000.0,9.3495,9.4411,9.3312,9.3861,107000.0
2008-04-11 11:00:00,10.24,10.27,10.2,10.21,94000.0,9.377,9.4044,9.3403,9.3495,94000.0
2008-04-11 11:30:00,10.2,10.33,10.2,10.33,163000.0,9.3403,9.4594,9.3403,9.4594,163000.0
2008-04-11 12:00:00,10.33,10.34,10.24,10.24,126600.0,9.4594,9.4685,9.377,9.377,126600.0
2008-04-11 12:30:00,10.24,10.26,10.15,10.24,76200.0,9.377,9.3953,9.2946,9.377,76200.0
2008-04-11 13:00:00,10.24,10.32,10.19,10.22,124200.0,9.377,9.4502,9.3312,9.3587,124200.0
2008-04-11 13:30:00,10.22,10.24,10.13,10.14,152400.0,9.3587,9.377,9.2762,9.2854,152400.0
2008-04-11 14:00:00,10.14,10.15,10.1,10.14,79600.0,9.2854,9.2946,9.2488,9.2854,79600.0
2008-04-11 14:30:00,10.13,10.18,10.13,10.15,87800.0,9.2762,9.322,9.2762,9.2946,87800.0
2008-04-11 15:00:00,10.16,10.17,10.04,10.12,191400.0,9.3037,9.3129,9.1938,9.2671,191400.0
2008-04-11 15:30:00,10.12,10.12,10.01,10.05,297000.0,9.2671,9.2671,9.1664,9.203,297000.0
2008-04-14 09:30:00,10.01,10.09,9.94,10.08,169400.0,9.1664,9.2396,9.1023,9.2305,169400.0
2008-04-14 10:00:00,10.09,10.13,10.02,10.05,93800.0,9.2396,9.2762,9.1755,9.203,93800.0
2008-04-14 10:30:00,10.05,10.13,10.02,10.04,240600.0,9.203,9.2762,9.1755,9.1938,240600.0
2008-04-14 11:00:00,10.03,10.05,10.01,10.04,103800.0,9.1847,9.203,9.1664,9.1938,103800.0
2008-04-14 11:30:00,10.04,10.12,10.04,10.11,47800.0,9.1938,9.2671,9.1938,9.2579,47800.0
2008-04-14 12:00:00,10.11,10.2,10.1,10.17,99800.0,9.2579,9.3403,9.2488,9.3129,99800.0
2008-04-14 12:30:00,10.17,10.27,10.15,10.22,96600.0,9.3129,9.4044,9.2946,9.3587,96600.0
2008-04-14 13:00:00,10.2,10.21,10.11,10.13,39000.0,9.3403,9.3495,9.2579,9.2762,39000.0
2008-04-14 13:30:00,10.15,10.16,10.08,10.08,39600.0,9.2946,9.3037,9.2305,9.2305,39600.0
2008-04-14 14:00:00,10.09,10.13,10.06,10.11,74600.0,9.2396,9.2762,9.2121,9.2579,74600.0
2008-04-14 14:30:00,10.11,10.16,10.05,10.06,191000.0,9.2579,9.3037,9.203,9.2121,191000.0
2008-04-14 15:00:00,10.06,10.07,10.01,10.02,92000.0,9.2121,9.2213,9.1664,9.1755,92000.0
2008-04-14 15:30:00,10.02,10.03,9.99,9.99,304400.0,9.1755,9.1847,9.148,9.148,304400.0
2008-04-15 09:30:00,10.05,10.08,9.89,9.9,116000.0,9.203,9.2305,9.0565,9.0656,116000.0
2008-04-15 10:00:00,9.9,10.01,9.88,9.98,261600.0,9.0656,9.1664,9.0473,9.1389,261600.0
2008-04-15 10:30:00,9.99,10.0,9.93,9.96,140800.0,9.148,9.1572,9.0931,9.1206,140800.0
2008-04-15 11:00:00,9.96,9.99,9.94,9.97,144400.0,9.1206,9.148,9.1023,9.1297,144400.0
2008-04-15 11:30:00,9.97,10.06,9.97,10.05,65600.0,9.1297,9.2121,9.1297,9.203,65600.0
2008-04-15 12:00:00,10.05,10.06,10.01,10.02,84600.0,9.203,9.2121,9.1664,9.1755,84600.0
2008-04-15 12:30:00,10.02,10.05,10.0,10.04,66800.0,9.1755,9.203,9.1572,9.1938,66800.0
2008-04-15 13:00:00,10.05,10.1,10.04,10.06,144000.0,9.203,9.2488,9.1938,9.2121,144000.0
2008-04-15 13:30:00,10.05,10.13,10.04,10.11,62600.0,9.203,9.2762,9.1938,9.2579,62600.0
2008-04-15 14:00:00,10.11,10.12,10.04,10.07,44000.0,9.2579,9.2671,9.1938,9.2213,44000.0
2008-04-15 14:30:00,10.06,10.1,10.04,10.05,61400.0,9.2121,9.2488,9.1938,9.203,61400.0
2008-04-15 15:00:00,10.05,10.06,9.99,10.06,121800.0,9.203,9.2121,9.148,9.2121,121800.0
2008-04-15 15:30:00,10.06,10.08,9.98,10.06,213600.0,9.2121,9.2305,9.1389,9.2121,213600.0
2008-04-16 09:30:00,10.05,10.18,9.99,10.18,269600.0,9.203,9.322,9.148,9.322,269600.0
2008-04-16 10:00:00,10.18,10.4,10.18,10.36,295200.0,9.322,9.5235,9.322,9.4869,295200.0
2008-04-16 10:30:00,10.36,10.55,10.36,10.52,400400.0,9.4869,9.6608,9.4869,9.6334,400400.0
2008-04-16 11:00:00,10.52,10.52,10.39,10.43,149800.0,9.6334,9.6334,9.5143,9.551,149800.0
2008-04-16 11:30:00,10.43,10.43,10.33,10.37,146600.0,9.551,9.551,9.4594,9.496,146600.0
2008-04-16 12:00:00,10.38,10.44,10.36,10.44,73000.0,9.5052,9.5601,9.4869,9.5601,73000.0
2008-04-16 12:30:00,10.44,10.46,10.39,10.44,89600.0,9.5601,9.5784,9.5143,9.5601,89600.0
2008-04-16 13:00:00,10.44,10.45,10.38,10.42,106400.0,9.5601,9.5693,9.5052,9.5418,106400.0
2008-04-16 13:30:00,10.43,10.45,10.4,10.43,101800.0,9.551,9.5693,9.5235,9.551,101800.0
2008-04-16 14:00:00,10.43,10.46,10.37,10.45,115400.0,9.551,9.5784,9.496,9.5693,115400.0
2008-04-16 14:30:00,10.45,10.5,10.43,10.48,131400.0,9.5693,9.6151,9.551,9.5967,131400.0
2008-04-16 15:00:00,10.48,10.53,10.45,10.53,181200.0,9.5967,9.6425,9.5693,9.6425,181200.0
2008-04-16 15:30:00,10.53,10.56,10.48,10.56,399600.0,9.6425,9.67,9.5967,9.67,399600.0
2008-04-17 09:30:00,10.55,10.6,10.39,10.53,87200.0,9.6608,9.7066,9.5143,9.6425,87200.0
2008-04-17 10:00:00,10.53,10.55,10.42,10.46,96200.0,9.6425,9.6608,9.5418,9.5784,96200.0
2008-04-17 10:30:00,10.46,10.47,10.38,10.4,101000.0,9.5784,9.5876,9.5052,9.5235,101000.0
2008-04-17 11:00:00,10.38,10.44,10.31,10.34,158800.0,9.5052,9.5601,9.4411,9.4685,158800.0
2008-04-17 11:30:00,10.36,10.44,10.35,10.38,112400.0,9.4869,9.5601,9.4777,9.5052,112400.0
2008-04-17 12:00:00,10.38,10.42,10.33,10.36,75600.0,9.5052,9.5418,9.4594,9.4869,75600.0
2008-04-17 12:30:00,10.35,10.44,10.33,10.44,64400.0,9.4777,9.5601,9.4594,9.5601,64400.0
2008-04-17 13:00:00,10.44,10.48,10.4,10.47,77400.0,9.5601,9.5967,9.5235,9.5876,77400.0
2008-04-17 13:30:00,10.47,10.49,10.4,10.42,78000.0,9.5876,9.6059,9.5235,9.5418,78000.0
2008-04-17 14:00:00,10.42,10.47,10.38,10.45,119800.0,9.5418,9.5876,9.5052,9.5693,119800.0
2008-04-17 14:30:00,10.46,10.48,10.43,10.44,115200.0,9.5784,9.5967,9.551,9.5601,115200.0
2008-04-17 15:00:00,10.45,10.51,10.44,10.47,157800.0,9.5693,9.6242,9.5601,9.5876,157800.0
2008-04-17 15:30:00,10.47,10.53,10.47,10.47,200200.0,9.5876,9.6425,9.5876,9.5876,200200.0
2008-04-18 09:30:00,10.69,10.84,10.62,10.81,200400.0,9.789,9.9264,9.7249,9.8989,200400.0
2008-04-18 10:00:00,10.81,10.92,10.77,10.86,151600.0,9.8989,9.9997,9.8623,9.9447,151600.0
2008-04-18 10:30:00,10.86,10.9,10.77,10.87,152000.0,9.9447,9.9813,9.8623,9.9539,152000.0
2008-04-18 11:00:00,10.88,10.93,10.81,10.88,151400.0,9.963,10.0088,9.8989,9.963,151400.0
2008-04-18 11:30:00,10.87,10.9,10.78,10.9,114600.0,9.9539,9.9813,9.8715,9.9813,114600.0
2008-04-18 12:00:00,10.89,10.9,10.81,10.85,92600.0,9.9722,9.9813,9.8989,9.9356,92600.0
2008-04-18 12:30:00,10.85,10.88,10.78,10.8,84400.0,9.9356,9.963,9.8715,9.8898,84400.0
2008-04-18 13:00:00,10.8,10.87,10.8,10.86,91800.0,9.8898,9.9539,9.8898,9.9447,91800.0
2008-04-18 13:30:00,10.87,10.87,10.82,10.87,98000.0,9.9539,9.9539,9.9081,9.9539,98000.0
2008-04-18 14:00:00,10.86,10.89,10.81,10.84,189200.0,9.9447,9.9722,9.8989,9.9264,189200.0
2008-04-18 14:30:00,10.84,10.88,10.76,10.81,223600.0,9.9264,9.963,9.8531,9.8989,223600.0
2008-04-18 15:00:00,10.8,10.81,10.74,10.78,134400.0,9.8898,9.8989,9.8348,9.8715,134400.0
2008-04-18 15:30:00,10.78,10.81,10.7,10.79,187800.0,9.8715,9.8989,9.7982,9.8806,187800.0
2008-04-21 09:30:00,10.54,10.85,10.54,10.79,96200.0,9.6517,9.9356,9.6517,9.8806,96200.0
2008-04-21 10:00:00,10.79,10.79,10.68,10.68,124600.0,9.8806,9.8806,9.7799,9.7799,124600.0
2008-04-21 10:30:00,10.68,10.74,10.65,10.71,126800.0,9.7799,9.8348,9.7524,9.8074,126800.0
2008-04-21 11:00:00,10.71,10.77,10.67,10.74,109200.0,9.8074,9.8623,9.7707,9.8348,109200.0
2008-04-21 11:30:00,10.73,10.78,10.71,10.76,60000.0,9.8257,9.8715,9.8074,9.8531,60000.0
2008-04-21 12:00:00,10.77,10.81,10.74,10.75,62000.0,9.8623,9.8989,9.8348,9.844,62000.0
2008-04-21 12:30:00,10.75,10.76,10.72,10.73,72400.0,9.844,9.8531,9.8165,9.8257,72400.0
2008-04-21 13:00:00,10.74,10.76,10.71,10.72,73200.0,9.8348,9.8531,9.8074,9.8165,73200.0
2008-04-21 13:30:00,10.71,10.72,10.64,10.69,89000.0,9.8074,9.8165,9.7433,9.789,89000.0
2008-04-21 14:00:00,10.69,10.72,10.67,10.72,76000.0,9.789,9.8165,9.7707,9.8165,76000.0
2008-04-21 14:30:00,10.72,10.75,10.71,10.74,72200.0,9.8165,9.844,9.8074,9.8348,72200.0
2008-04-21 15:00:00,10.75,10.78,10.72,10.72,169600.0,9.844,9.8715,9.8165,9.8165,169600.0
2008-04-21 15:30:00,10.72,10.76,10.72,10.74,214800.0,9.8165,9.8531,9.8165,9.8348,214800.0
2008-04-22 09:30:00,10.82,10.82,10.52,10.52,94800.0,9.9081,9.9081,9.6334,9.6334,94800.0
2008-04-22 10:00:00,10.51,10.56,10.43,10.47,143200.0,9.6242,9.67,9.551,9.5876,143200.0
2008-04-22 10:30:00,10.47,10.62,10.47,10.58,94400.0,9.5876,9.7249,9.5876,9.6883,94400.0
2008-04-22 11:00:00,10.59,10.59,10.51,10.58,55400.0,9.6975,9.6975,9.6242,9.6883,55400.0
2008-04-22 11:30:00,10.59,10.7,10.54,10.61,176400.0,9.6975,9.7982,9.6517,9.7158,176400.0
2008-04-22 12:00:00,10.6,10.63,10.49,10.51,87400.0,9.7066,9.7341,9.6059,9.6242,87400.0
2008-04-22 12:30:00,10.51,10.51,10.43,10.46,117600.0,9.6242,9.6242,9.551,9.5784,117600.0
2008-04-22 13:00:00,10.45,10.53,10.44,10.53,85200.0,9.5693,9.6425,9.5601,9.6425,85200.0
2008-04-22 13:30:00,10.53,10.62,10.47,10.61,101400.0,9.6425,9.7249,9.5876,9.7158,101400.0
2008-04-22 14:00:00,10.61,10.61,10.49,10.51,63400.0,9.7158,9.7158,9.6059,9.6242,63400.0
2008-04-22 14:30:00,10.51,10.53,10.42,10.46,159400.0,9.6242,9.6425,9.5418,9.5784,159400.0
2008-04-22 15:00:00,10.47,10.5,10.44,10.49,133200.0,9.5876,9.6151,9.5601,9.6059,133200.0
2008-04-22 15:30:00,10.49,10.49,10.42,10.46,325400.0,9.6059,9.6059,9.5418,9.5784,325400.0
2008-04-23 09:30:00,10.49,10.49,10.15,10.29,137800.0,9.6059,9.6059,9.2946,9.4228,137800.0
2008-04-23 10:00:00,10.3,10.42,10.27,10.42,44400.0,9.4319,9.5418,9.4044,9.5418,44400.0
2008-04-23 10:30:00,10.42,10.58,10.4,10.57,83200.0,9.5418,9.6883,9.5235,9.6792,83200.0
2008-04-23 11:00:00,10.58,10.59,10.46,10.47,56800.0,9.6883,9.6975,9.5784,9.5876,56800.0
2008-04-23 11:30:00,10.48,10.55,10.43,10.54,61600.0,9.5967,9.6608,9.551,9.6517,61600.0
2008-04-23 12:00:00,10.53,10.54,10.47,10.51,59800.0,9.6425,9.6517,9.5876,9.6242,59800.0
2008-04-23 12:30:00,10.5,10.51,10.44,10.45,48000.0,9.6151,9.6242,9.5601,9.5693,48000.0
2008-04-23 13:00:00,10.45,10.51,10.43,10.49,53600.0,9.5693,9.6242,9.551,9.6059,53600.0
2008-04-23 13:30:00,10.49,10.5,10.45,10.47,34600.0,9.6059,9.6151,9.5693,9.5876,34600.0
2008-04-23 14:00:00,10.47,10.48,10.45,10.46,61400.0,9.5876,9.5967,9.5693,9.5784,61400.0
2008-04-23 14:30:00,10.46,10.48,10.45,10.45,61600.0,9.5784,9.5967,9.5693,9.5693,61600.0
2008-04-23 15:00:00,10.45,10.51,10.45,10.45,86800.0,9.5693,9.6242,9.5693,9.5693,86800.0
2008-04-23 15:30:00,10.45,10.47,10.43,10.47,195800.0,9.5693,9.5876,9.551,9.5876,195800.0
2008-04-24 09:30:00,10.43,10.5,10.26,10.3,65800.0,9.551,9.6151,9.3953,9.4319,65800.0
2008-04-24 10:00:00,10.29,10.4,10.27,10.35,103400.0,9.4228,9.5235,9.4044,9.4777,103400.0
2008-04-24 10:30:00,10.35,10.41,10.31,10.38,41800.0,9.4777,9.5326,9.4411,9.5052,41800.0
2008-04-24 11:00:00,10.38,10.4,10.36,10.38,39800.0,9.5052,9.5235,9.4869,9.5052,39800.0
2008-04-24 11:30:00,10.39,10.54,10.39,10.5,81600.0,9.5143,9.6517,9.5143,9.6151,81600.0
2008-04-24 12:00:00,10.47,10.61,10.47,10.56,60400.0,9.5876,9.7158,9.5876,9.67,60400.0
2008-04-24 12:30:00,10.56,10.63,10.55,10.59,106600.0,9.67,9.7341,9.6608,9.6975,106600.0
2008-04-24 13:00:00,10.6,10.65,10.56,10.56,92400.0,9.7066,9.7524,9.67,9.67,92400.0
2008-04-24 13:30:00,10.56,10.59,10.53,10.58,41200.0,9.67,9.6975,9.6425,9.6883,41200.0
2008-04-24 14:00:00,10.58,10.69,10.57,10.67,110800.0,9.6883,9.789,9.6792,9.7707,110800.0
2008-04-24 14:30:00,10.67,10.72,10.6,10.61,124400.0,9.7707,9.8165,9.7066,9.7158,124400.0
2008-04-24 15:00:00,10.6,10.62,10.49,10.51,180000.0,9.7066,9.7249,9.6059,9.6242,180000.0
2008-04-24 15:30:00,10.52,10.54,10.47,10.51,247400.0,9.6334,9.6517,9.5876,9.6242,247400.0
2008-04-25 09:30:00,10.58,10.71,10.51,10.51,42000.0,9.6883,9.8074,9.6242,9.6242,42000.0
2008-04-25 10:00:00,10.51,10.62,10.46,10.58,31800.0,9.6242,9.7249,9.5784,9.6883,31800.0
2008-04-25 10:30:00,10.59,10.59,10.51,10.55,22000.0,9.6975,9.6975,9.6242,9.6608,22000.0
2008-04-25 11:00:00,10.55,10.57,10.38,10.41,38000.0,9.6608,9.6792,9.5052,9.5326,38000.0
2008-04-25 11:30:00,10.43,10.47,10.36,10.46,28600.0,9.551,9.5876,9.4869,9.5784,28600.0
2008-04-25 12:00:00,10.44,10.47,10.42,10.46,18600.0,9.5601,9.5876,9.5418,9.5784,18600.0
2008-04-25 12:30:00,10.46,10.52,10.45,10.5,13800.0,9.5784,9.6334,9.5693,9.6151,13800.0
2008-04-25 13:00:00,10.51,10.51,10.4,10.43,28800.0,9.6242,9.6242,9.5235,9.551,28800.0
2008-04-25 13:30:00,10.4,10.44,10.38,10.44,292800.0,9.5235,9.5601,9.5052,9.5601,292800.0
2008-04-25 14:00:00,10.44,10.51,10.44,10.49,33600.0,9.5601,9.6242,9.5601,9.6059,33600.0
2008-04-25 14:30:00,10.49,10.55,10.47,10.54,57600.0,9.6059,9.6608,9.5876,9.6517,57600.0
2008-04-25 15:00:00,10.54,10.61,10.53,10.57,111400.0,9.6517,9.7158,9.6425,9.6792,111400.0
2008-04-25 15:30:00,10.58,10.62,10.52,10.61,310200.0,9.6883,9.7249,9.6334,9.7158,310200.0
2008-04-28 09:30:00,10.72,10.84,10.65,10.81,113400.0,9.8165,9.9264,9.7524,9.8989,113400.0
2008-04-28 10:00:00,10.81,10.87,10.74,10.85,62000.0,9.8989,9.9539,9.8348,9.9356,62000.0
2008-04-28 10:30:00,10.86,11.01,10.85,11.0,163200.0,9.9447,10.0821,9.9356,10.0729,163200.0
2008-04-28 11:00:00,11.01,11.1,10.96,10.96,156400.0,10.0821,10.1645,10.0363,10.0363,156400.0
2008-04-28 11:30:00,10.96,11.0,10.95,10.96,118000.0,10.0363,10.0729,10.0271,10.0363,118000.0
2008-04-28 12:00:00,10.97,11.01,10.94,10.99,54600.0,10.0454,10.0821,10.018,10.0638,54600.0
2008-04-28 12:30:00,10.99,11.0,10.95,10.98,52400.0,10.0638,10.0729,10.0271,10.0546,52400.0
2008-04-28 13:00:00,10.98,11.01,10.94,10.97,104400.0,10.0546,10.0821,10.018,10.0454,104400.0
2008-04-28 13:30:00,10.97,10.99,10.94,10.97,77800.0,10.0454,10.0638,10.018,10.0454,77800.0
2008-04-28 14:00:00,10.97,11.0,10.96,10.96,150800.0,10.0454,10.0729,10.0363,10.0363,150800.0
2008-04-28 14:30:00,10.96,10.98,10.93,10.97,67200.0,10.0363,10.0546,10.0088,10.0454,67200.0
2008-04-28 15:00:00,10.96,11.0,10.96,10.96,130400.0,10.0363,10.0729,10.0363,10.0363,130400.0
2008-04-28 15:30:00,10.96,10.97,10.89,10.9,185800.0,10.0363,10.0454,9.9722,9.9813,185800.0
2008-04-29 09:30:00,10.9,10.98,10.86,10.88,101600.0,9.9813,10.0546,9.9447,9.963,101600.0
2008-04-29 10:00:00,10.88,10.96,10.88,10.91,123600.0,9.963,10.0363,9.963,9.9905,123600.0
2008-04-29 10:30:00,10.9,11.01,10.9,10.98,116000.0,9.9813,10.0821,9.9813,10.0546,116000.0
2008-04-29 11:00:00,10.99,11.04,10.96,10.98,182600.0,10.0638,10.1095,10.0363,10.0546,182600.0
2008-04-29 11:30:00,10.99,10.99,10.94,10.94,140200.0,10.0638,10.0638,10.018,10.018,140200.0
2008-04-29 12:00:00,10.94,10.99,10.94,10.99,75600.0,10.018,10.0638,10.018,10.0638,75600.0
2008-04-29 12:30:00,10.99,10.99,10.97,10.97,82200.0,10.0638,10.0638,10.0454,10.0454,82200.0
2008-04-29 13:00:00,10.97,11.0,10.95,11.0,174200.0,10.0454,10.0729,10.0271,10.0729,174200.0
2008-04-29 13:30:00,11.0,11.01,10.94,10.94,224000.0,10.0729,10.0821,10.018,10.018,224000.0
2008-04-29 14:00:00,10.95,10.97,10.93,10.93,111400.0,10.0271,10.0454,10.0088,10.0088,111400.0
2008-04-29 14:30:00,10.93,11.05,10.88,11.02,146200.0,10.0088,10.1187,9.963,10.0912,146200.0
2008-04-29 15:00:00,11.02,11.02,10.97,10.99,107400.0,10.0912,10.0912,10.0454,10.0638,107400.0
2008-04-29 15:30:00,10.99,11.0,10.87,10.97,341800.0,10.0638,10.0729,9.9539,10.0454,341800.0
2008-04-30 09:30:00,11.08,11.1,10.88,10.9,209400.0,10.1462,10.1645,9.963,9.9813,209400.0
2008-04-30 10:00:00,10.9,10.9,10.77,10.84,118200.0,9.9813,9.9813,9.8623,9.9264,118200.0
2008-04-30 10:30:00,10.85,10.94,10.85,10.9,64800.0,9.9356,10.018,9.9356,9.9813,64800.0
2008-04-30 11:00:00,10.9,11.0,10.9,10.99,226000.0,9.9813,10.0729,9.9813,10.0638,226000.0
2008-04-30 11:30:00,10.99,11.01,10.99,11.0,194800.0,10.0638,10.0821,10.0638,10.0729,194800.0
2008-04-30 12:00:00,11.0,11.01,10.95,11.01,106600.0,10.0729,10.0821,10.0271,10.0821,106600.0
2008-04-30 12:30:00,11.01,11.01,10.96,11.0,84400.0,10.0821,10.0821,10.0363,10.0729,84400.0
2008-04-30 13:00:00,11.0,11.11,10.99,11.09,108600.0,10.0729,10.1736,10.0638,10.1553,108600.0
2008-04-30 13:30:00,11.09,11.1,11.02,11.06,131800.0,10.1553,10.1645,10.0912,10.1279,131800.0
2008-04-30 14:00:00,11.05,11.13,11.01,11.08,157800.0,10.1187,10.192,10.0821,10.1462,157800.0
2008-04-30 14:30:00,11.07,11.08,10.95,10.95,200800.0,10.137,10.1462,10.0271,10.0271,200800.0
2008-04-30 15:00:00,10.95,11.04,10.83,10.83,314600.0,10.0271,10.1095,9.9172,9.9172,314600.0
2008-04-30 15:30:00,10.83,10.94,10.8,10.88,404600.0,9.9172,10.018,9.8898,9.963,404600.0
2008-05-01 09:30:00,11.5,11.63,11.27,11.45,495200.0,10.5308,10.6498,10.3202,10.485,495200.0
2008-05-01 10:00:00,11.47,11.54,11.39,11.53,260600.0,10.5033,10.5674,10.43,10.5582,260600.0
2008-05-01 10:30:00,11.53,11.54,11.41,11.44,168400.0,10.5582,10.5674,10.4484,10.4758,168400.0
2008-05-01 11:00:00,11.44,11.49,11.4,11.41,185200.0,10.4758,10.5216,10.4392,10.4484,185200.0
2008-05-01 11:30:00,11.42,11.42,11.03,11.09,345400.0,10.4575,10.4575,10.1004,10.1553,345400.0
2008-05-01 12:00:00,11.08,11.25,11.08,11.16,159600.0,10.1462,10.3018,10.1462,10.2194,159600.0
2008-05-01 12:30:00,11.15,11.49,11.15,11.47,246400.0,10.2103,10.5216,10.2103,10.5033,246400.0
2008-05-01 13:00:00,11.48,11.49,11.4,11.47,130000.0,10.5125,10.5216,10.4392,10.5033,130000.0
2008-05-01 13:30:00,11.47,11.49,11.38,11.43,216800.0,10.5033,10.5216,10.4209,10.4667,216800.0
2008-05-01 14:00:00,11.43,11.45,11.31,11.33,172800.0,10.4667,10.485,10.3568,10.3751,172800.0
2008-05-01 14:30:00,11.34,11.46,11.33,11.38,180400.0,10.3843,10.4941,10.3751,10.4209,180400.0
2008-05-01 15:00:00,11.39,11.47,11.37,11.46,236600.0,10.43,10.5033,10.4117,10.4941,236600.0
2008-05-01 15:30:00,11.45,11.49,11.4,11.43,507600.0,10.485,10.5216,10.4392,10.4667,507600.0
2008-05-02 09:30:00,11.37,11.46,11.08,11.28,385400.0,10.4117,10.4941,10.1462,10.3293,385400.0
2008-05-02 10:00:00,11.28,11.34,11.09,11.1,274200.0,10.3293,10.3843,10.1553,10.1645,274200.0
2008-05-02 10:30:00,11.1,11.15,11.0,11.02,273800.0,10.1645,10.2103,10.0729,10.0912,273800.0
2008-05-02 11:00:00,11.02,11.08,10.93,10.94,158400.0,10.0912,10.1462,10.0088,10.018,158400.0
2008-05-02 11:30:00,10.94,10.96,10.79,10.84,184200.0,10.018,10.0363,9.8806,9.9264,184200.0
2008-05-02 12:00:00,10.85,10.88,10.8,10.81,99200.0,9.9356,9.963,9.8898,9.8989,99200.0
2008-05-02 12:30:00,10.82,10.84,10.78,10.79,77000.0,9.9081,9.9264,9.8715,9.8806,77000.0
2008-05-02 13:00:00,10.8,10.81,10.68,10.74,147000.0,9.8898,9.8989,9.7799,9.8348,147000.0
2008-05-02 13:30:00,10.72,10.77,10.65,10.67,113000.0,9.8165,9.8623,9.7524,9.7707,113000.0
2008-05-02 14:00:00,10.67,10.7,10.63,10.65,183600.0,9.7707,9.7982,9.7341,9.7524,183600.0
2008-05-02 14:30:00,10.63,10.75,10.6,10.68,152200.0,9.7341,9.844,9.7066,9.7799,152200.0
2008-05-02 15:00:00,10.66,10.89,10.66,10.84,323200.0,9.7616,9.9722,9.7616,9.9264,323200.0
2008-05-02 15:30:00,10.84,10.89,10.8,10.84,316600.0,9.9264,9.9722,9.8898,9.9264,316600.0
2008-05-05 09:30:00,10.96,10.99,10.73,10.76,322400.0,10.0363,10.0638,9.8257,9.8531,322400.0
2008-05-05 10:00:00,10.76,10.84,10.72,10.72,164400.0,9.8531,9.9264,9.8165,9.8165,164400.0
2008-05-05 10:30:00,10.72,10.72,10.57,10.61,166600.0,9.8165,9.8165,9.6792,9.7158,166600.0
2008-05-05 11:00:00,10.61,10.68,10.61,10.66,76000.0,9.7158,9.7799,9.7158,9.7616,76000.0
2008-05-05 11:30:00,10.67,10.69,10.66,10.69,112000.0,9.7707,9.789,9.7616,9.789,112000.0
2008-05-05 12:00:00,10.68,10.69,10.68,10.68,84800.0,9.7799,9.789,9.7799,9.7799,84800.0
2008-05-05 12:30:00,10.68,10.74,10.68,10.72,72000.0,9.7799,9.8348,9.7799,9.8165,72000.0
2008-05-05 13:00:00,10.72,10.72,10.67,10.68,93400.0,9.8165,9.8165,9.7707,9.7799,93400.0
2008-05-05 13:30:00,10.69,10.71,10.63,10.63,84600.0,9.789,9.8074,9.7341,9.7341,84600.0
2008-05-05 14:00:00,10.64,10.69,10.63,10.69,112400.0,9.7433,9.789,9.7341,9.789,112400.0
2008-05-05 14:30:00,10.69,10.7,10.68,10.69,110800.0,9.789,9.7982,9.7799,9.789,110800.0
2008-05-05 15:00:00,10.69,10.71,10.69,10.69,158400.0,9.789,9.8074,9.789,9.789,158400.0
2008-05-05 15:30:00,10.68,10.71,10.65,10.68,304000.0,9.7799,9.8074,9.7524,9.7799,304000.0
2008-05-06 09:30:00,10.6,10.6,10.43,10.5,211800.0,9.7066,9.7066,9.551,9.6151,211800.0
2008-05-06 10:00:00,10.51,10.52,10.46,10.47,236800.0,9.6242,9.6334,9.5784,9.5876,236800.0
2008-05-06 10:30:00,10.47,10.51,10.44,10.47,181200.0,9.5876,9.6242,9.5601,9.5876,181200.0
2008-05-06 11:00:00,10.47,10.48,10.34,10.35,210200.0,9.5876,9.5967,9.4685,9.4777,210200.0
2008-05-06 11:30:00,10.35,10.36,10.22,10.3,234200.0,9.4777,9.4869,9.3587,9.4319,234200.0
2008-05-06 12:00:00,10.3,10.38,10.29,10.35,122600.0,9.4319,9.5052,9.4228,9.4777,122600.0
2008-05-06 12:30:00,10.35,10.35,10.24,10.24,148600.0,9.4777,9.4777,9.377,9.377,148600.0
2008-05-06 13:00:00,10.24,10.28,10.19,10.24,205400.0,9.377,9.4136,9.3312,9.377,205400.0
2008-05-06 13:30:00,10.24,10.25,10.19,10.19,195600.0,9.377,9.3861,9.3312,9.3312,195600.0
2008-05-06 14:00:00,10.19,10.2,10.12,10.13,229600.0,9.3312,9.3403,9.2671,9.2762,229600.0
2008-05-06 14:30:00,10.13,10.25,10.12,10.25,174000.0,9.2762,9.3861,9.2671,9.3861,174000.0
2008-05-06 15:00:00,10.25,10.33,10.24,10.29,318800.0,9.3861,9.4594,9.377,9.4228,318800.0
2008-05-06 15:30:00,10.29,10.36,10.27,10.27,568000.0,9.4228,9.4869,9.4044,9.4044,568000.0
2008-05-07 09:30:00,10.26,10.29,10.15,10.17,210600.0,9.3953,9.4228,9.2946,9.3129,210600.0
2008-05-07 10:00:00,10.19,10.25,10.13,10.22,123000.0,9.3312,9.3861,9.2762,9.3587,123000.0
2008-05-07 10:30:00,10.22,10.22,10.13,10.15,137400.0,9.3587,9.3587,9.2762,9.2946,137400.0
2008-05-07 11:00:00,10.15,10.15,10.03,10.03,152400.0,9.2946,9.2946,9.1847,9.1847,152400.0
2008-05-07 11:30:00,10.03,10.08,9.94,10.08,247800.0,9.1847,9.2305,9.1023,9.2305,247800.0
2008-05-07 12:00:00,10.07,10.13,10.04,10.12,86600.0,9.2213,9.2762,9.1938,9.2671,86600.0
2008-05-07 12:30:00,10.12,10.14,10.11,10.12,63600.0,9.2671,9.2854,9.2579,9.2671,63600.0
2008-05-07 13:00:00,10.12,10.13,9.97,10.0,180800.0,9.2671,9.2762,9.1297,9.1572,180800.0
2008-05-07 13:30:00,10.0,10.0,9.97,9.99,195600.0,9.1572,9.1572,9.1297,9.148,195600.0
2008-05-07 14:00:00,9.99,10.0,9.95,9.96,144200.0,9.148,9.1572,9.1114,9.1206,144200.0
2008-05-07 14:30:00,9.96,9.97,9.83,9.95,360400.0,9.1206,9.1297,9.0015,9.1114,360400.0
2008-05-07 15:00:00,9.95,9.96,9.85,9.86,322000.0,9.1114,9.1206,9.0198,9.029,322000.0
2008-05-07 15:30:00,9.86,9.86,9.71,9.8,673000.0,9.029,9.029,8.8916,8.9741,673000.0
2008-05-08 09:30:00,9.92,10.56,9.9,10.47,754200.0,9.0839,9.67,9.0656,9.5876,754200.0
2008-05-08 10:00:00,10.48,10.65,10.42,10.63,582800.0,9.5967,9.7524,9.5418,9.7341,582800.0
2008-05-08 10:30:00,10.63,10.78,10.58,10.77,483600.0,9.7341,9.8715,9.6883,9.8623,483600.0
2008-05-08 11:00:00,10.76,10.92,10.73,10.86,262400.0,9.8531,9.9997,9.8257,9.9447,262400.0
2008-05-08 11:30:00,10.86,10.99,10.79,10.97,268200.0,9.9447,10.0638,9.8806,10.0454,268200.0
2008-05-08 12:00:00,10.97,11.0,10.77,10.81,197800.0,10.0454,10.0729,9.8623,9.8989,197800.0
2008-05-08 12:30:00,10.81,10.87,10.81,10.86,143400.0,9.8989,9.9539,9.8989,9.9447,143400.0
2008-05-08 13:00:00,10.86,10.88,10.83,10.88,172200.0,9.9447,9.963,9.9172,9.963,172200.0
2008-05-08 13:30:00,10.88,10.97,10.88,10.94,151800.0,9.963,10.0454,9.963,10.018,151800.0
2008-05-08 14:00:00,10.93,10.94,10.79,10.8,223200.0,10.0088,10.018,9.8806,9.8898,223200.0
2008-05-08 14:30:00,10.8,10.86,10.76,10.8,186600.0,9.8898,9.9447,9.8531,9.8898,186600.0
2008-05-08 15:00:00,10.79,10.8,10.74,10.78,280400.0,9.8806,9.8898,9.8348,9.8715,280400.0
2008-05-08 15:30:00,10.78,10.81,10.72,10.8,787600.0,9.8715,9.8989,9.8165,9.8898,787600.0
2008-05-09 09:30:00,10.67,10.72,10.38,10.42,255400.0,9.7707,9.8165,9.5052,9.5418,255400.0
2008-05-09 10:00:00,10.42,10.59,10.42,10.58,116000.0,9.5418,9.6975,9.5418,9.6883,116000.0
2008-05-09 10:30:00,10.58,10.74,10.58,10.7,181600.0,9.6883,9.8348,9.6883,9.7982,181600.0
2008-05-09 11:00:00,10.71,10.76,10.58,10.58,816200.0,9.8074,9.8531,9.6883,9.6883,816200.0
2008-05-09 11:30:00,10.58,10.6,10.53,10.6,83200.0,9.6883,9.7066,9.6425,9.7066,83200.0
2008-05-09 12:00:00,10.59,10.62,10.52,10.53,123000.0,9.6975,9.7249,9.6334,9.6425,123000.0
2008-05-09 12:30:00,10.53,10.61,10.53,10.6,64000.0,9.6425,9.7158,9.6425,9.7066,64000.0
2008-05-09 13:00:00,10.59,10.6,10.55,10.6,97800.0,9.6975,9.7066,9.6608,9.7066,97800.0
2008-05-09 13:30:00,10.6,10.63,10.58,10.63,115800.0,9.7066,9.7341,9.6883,9.7341,115800.0
2008-05-09 14:00:00,10.63,10.63,10.55,10.55,76200.0,9.7341,9.7341,9.6608,9.6608,76200.0
2008-05-09 14:30:00,10.55,10.61,10.53,10.55,94800.0,9.6608,9.7158,9.6425,9.6608,94800.0
2008-05-09 15:00:00,10.56,10.61,10.52,10.6,255400.0,9.67,9.7158,9.6334,9.7066,255400.0
2008-05-09 15:30:00,10.61,10.65,10.56,10.62,441800.0,9.7158,9.7524,9.67,9.7249,441800.0
2008-05-12 09:30:00,10.66,10.8,10.66,10.8,171600.0,9.7616,9.8898,9.7616,9.8898,171600.0
2008-05-12 10:00:00,10.81,10.81,10.77,10.8,124400.0,9.8989,9.8989,9.8623,9.8898,124400.0
2008-05-12 10:30:00,10.8,10.88,10.75,10.85,124600.0,9.8898,9.963,9.844,9.9356,124600.0
2008-05-12 11:00:00,10.85,10.85,10.74,10.79,61200.0,9.9356,9.9356,9.8348,9.8806,61200.0
2008-05-12 11:30:00,10.8,10.88,10.79,10.82,84000.0,9.8898,9.963,9.8806,9.9081,84000.0
2008-05-12 12:00:00,10.81,10.81,10.76,10.78,67200.0,9.8989,9.8989,9.8531,9.8715,67200.0
2008-05-12 12:30:00,10.78,10.85,10.78,10.84,72600.0,9.8715,9.9356,9.8715,9.9264,72600.0
2008-05-12 13:00:00,10.84,10.85,10.79,10.79,38400.0,9.9264,9.9356,9.8806,9.8806,38400.0
2008-05-12 13:30:00,10.79,10.83,10.76,10.81,49800.0,9.8806,9.9172,9.8531,9.8989,49800.0
2008-05-12 14:00:00,10.81,10.9,10.81,10.85,114200.0,9.8989,9.9813,9.8989,9.9356,114200.0
2008-05-12 14:30:00,10.85,10.87,10.8,10.8,147200.0,9.9356,9.9539,9.8898,9.8898,147200.0
2008-05-12 15:00:00,10.81,10.85,10.79,10.84,106200.0,9.8989,9.9356,9.8806,9.9264,106200.0
2008-05-12 15:30:00,10.84,10.84,10.79,10.8,144400.0,9.9264,9.9264,9.8806,9.8898,144400.0
2008-05-13 09:30:00,10.81,10.82,10.74,10.76,98200.0,9.8989,9.9081,9.8348,9.8531,98200.0
2008-05-13 10:00:00,10.76,10.82,10.74,10.8,107800.0,9.8531,9.9081,9.8348,9.8898,107800.0
2008-05-13 10:30:00,10.8,10.81,10.74,10.75,153400.0,9.8898,9.8989,9.8348,9.844,153400.0
2008-05-13 11:00:00,10.77,10.8,10.74,10.79,68400.0,9.8623,9.8898,9.8348,9.8806,68400.0
2008-05-13 11:30:00,10.8,10.85,10.79,10.85,67200.0,9.8898,9.9356,9.8806,9.9356,67200.0
2008-05-13 12:00:00,10.84,10.85,10.83,10.85,31600.0,9.9264,9.9356,9.9172,9.9356,31600.0
2008-05-13 12:30:00,10.85,10.88,10.81,10.87,88200.0,9.9356,9.963,9.8989,9.9539,88200.0
2008-05-13 13:00:00,10.87,10.88,10.82,10.85,55000.0,9.9539,9.963,9.9081,9.9356,55000.0
2008-05-13 13:30:00,10.84,10.89,10.83,10.87,54400.0,9.9264,9.9722,9.9172,9.9539,54400.0
2008-05-13 14:00:00,10.86,10.88,10.85,10.88,59400.0,9.9447,9.963,9.9356,9.963,59400.0
2008-05-13 14:30:00,10.88,10.9,10.86,10.88,100200.0,9.963,9.9813,9.9447,9.963,100200.0
2008-05-13 15:00:00,10.88,10.9,10.85,10.88,154200.0,9.963,9.9813,9.9356,9.963,154200.0
2008-05-13 15:30:00,10.88,10.9,10.85,10.87,237600.0,9.963,9.9813,9.9356,9.9539,237600.0
2008-05-14 09:30:00,11.0,11.09,10.96,11.03,122400.0,10.0729,10.1553,10.0363,10.1004,122400.0
2008-05-14 10:00:00,11.03,11.04,10.99,11.01,135400.0,10.1004,10.1095,10.0638,10.0821,135400.0
2008-05-14 10:30:00,11.01,11.08,11.01,11.08,139800.0,10.0821,10.1462,10.0821,10.1462,139800.0
2008-05-14 11:00:00,11.07,11.11,11.05,11.08,141400.0,10.137,10.1736,10.1187,10.1462,141400.0
2008-05-14 11:30:00,11.08,11.17,11.08,11.17,151800.0,10.1462,10.2286,10.1462,10.2286,151800.0
2008-05-14 12:00:00,11.17,11.18,11.11,11.13,86000.0,10.2286,10.2377,10.1736,10.192,86000.0
2008-05-14 12:30:00,11.13,11.13,11.06,11.06,57600.0,10.192,10.192,10.1279,10.1279,57600.0
2008-05-14 13:00:00,11.07,11.13,11.06,11.13,44400.0,10.137,10.192,10.1279,10.192,44400.0
2008-05-14 13:30:00,11.13,11.18,11.13,11.18,52800.0,10.192,10.2377,10.192,10.2377,52800.0
2008-05-14 14:00:00,11.18,11.19,11.16,11.17,45400.0,10.2377,10.2469,10.2194,10.2286,45400.0
2008-05-14 14:30:00,11.17,11.21,11.07,11.09,83800.0,10.2286,10.2652,10.137,10.1553,83800.0
2008-05-14 15:00:00,11.09,11.1,10.96,11.0,199800.0,10.1553,10.1645,10.0363,10.0729,199800.0
2008-05-14 15:30:00,11.0,11.01,10.92,10.93,265000.0,10.0729,10.0821,9.9997,10.0088,265000.0
2008-05-15 09:30:00,10.97,11.03,10.65,10.79,178400.0,10.0454,10.1004,9.7524,9.8806,178400.0
2008-05-15 10:00:00,10.8,10.82,10.69,10.82,465400.0,9.8898,9.9081,9.789,9.9081,465400.0
2008-05-15 10:30:00,10.82,10.96,10.82,10.94,150400.0,9.9081,10.0363,9.9081,10.018,150400.0
2008-05-15 11:00:00,10.94,10.97,10.9,10.95,170600.0,10.018,10.0454,9.9813,10.0271,170600.0
2008-05-15 11:30:00,10.95,10.96,10.83,10.9,225600.0,10.0271,10.0363,9.9172,9.9813,225600.0
2008-05-15 12:00:00,10.91,10.97,10.87,10.96,155000.0,9.9905,10.0454,9.9539,10.0363,155000.0
2008-05-15 12:30:00,10.96,11.03,10.96,10.99,44400.0,10.0363,10.1004,10.0363,10.0638,44400.0
2008-05-15 13:00:00,10.99,11.03,10.97,11.01,70600.0,10.0638,10.1004,10.0454,10.0821,70600.0
2008-05-15 13:30:00,11.02,11.06,11.01,11.03,69200.0,10.0912,10.1279,10.0821,10.1004,69200.0
2008-05-15 14:00:00,11.03,11.03,10.99,11.0,109200.0,10.1004,10.1004,10.0638,10.0729,109200.0
2008-05-15 14:30:00,10.99,11.05,10.99,11.03,163400.0,10.0638,10.1187,10.0638,10.1004,163400.0
2008-05-15 15:00:00,11.03,11.09,11.01,11.06,126800.0,10.1004,10.1553,10.0821,10.1279,126800.0
2008-05-15 15:30:00,11.06,11.13,11.04,11.08,219600.0,10.1279,10.192,10.1095,10.1462,219600.0
2008-05-16 09:30:00,11.15,11.21,10.96,10.99,353600.0,10.2103,10.2652,10.0363,10.0638,353600.0
2008-05-16 10:00:00,11.0,11.06,10.94,11.02,310200.0,10.0729,10.1279,10.018,10.0912,310200.0
2008-05-16 10:30:00,11.02,11.04,10.9,10.9,100200.0,10.0912,10.1095,9.9813,9.9813,100200.0
2008-05-16 11:00:00,10.9,10.91,10.83,10.87,88400.0,9.9813,9.9905,9.9172,9.9539,88400.0
2008-05-16 11:30:00,10.87,11.08,10.86,11.07,140000.0,9.9539,10.1462,9.9447,10.137,140000.0
2008-05-16 12:00:00,11.06,11.07,10.98,11.03,63000.0,10.1279,10.137,10.0546,10.1004,63000.0
2008-05-16 12:30:00,11.04,11.06,10.99,10.99,46800.0,10.1095,10.1279,10.0638,10.0638,46800.0
2008-05-16 13:00:00,10.99,11.02,10.96,11.02,82600.0,10.0638,10.0912,10.0363,10.0912,82600.0
2008-05-16 13:30:00,11.02,11.04,10.97,11.04,43000.0,10.0912,10.1095,10.0454,10.1095,43000.0
2008-05-16 14:00:00,11.03,11.04,10.96,11.01,63600.0,10.1004,10.1095,10.0363,10.0821,63600.0
2008-05-16 14:30:00,11.01,11.1,11.01,11.1,77200.0,10.0821,10.1645,10.0821,10.1645,77200.0
2008-05-16 15:00:00,11.1,11.13,11.08,11.11,85000.0,10.1645,10.192,10.1462,10.1736,85000.0
2008-05-16 15:30:00,11.11,11.13,11.07,11.13,166200.0,10.1736,10.192,10.137,10.192,166200.0
2008-05-19 09:30:00,11.1,11.18,10.97,11.05,95400.0,10.1645,10.2377,10.0454,10.1187,95400.0
2008-05-19 10:00:00,11.06,11.15,11.05,11.14,94800.0,10.1279,10.2103,10.1187,10.2011,94800.0
2008-05-19 10:30:00,11.15,11.26,11.15,11.18,182600.0,10.2103,10.311,10.2103,10.2377,182600.0
2008-05-19 11:00:00,11.16,11.19,11.08,11.19,81200.0,10.2194,10.2469,10.1462,10.2469,81200.0
2008-05-19 11:30:00,11.19,11.23,11.17,11.2,62000.0,10.2469,10.2835,10.2286,10.2561,62000.0
2008-05-19 12:00:00,11.2,11.21,11.19,11.19,39200.0,10.2561,10.2652,10.2469,10.2469,39200.0
2008-05-19 12:30:00,11.19,11.21,11.18,11.19,33800.0,10.2469,10.2652,10.2377,10.2469,33800.0
2008-05-19 13:00:00,11.19,11.24,11.19,11.2,70600.0,10.2469,10.2927,10.2469,10.2561,70600.0
2008-05-19 13:30:00,11.2,11.2,11.11,11.12,90000.0,10.2561,10.2561,10.1736,10.1828,90000.0
2008-05-19 14:00:00,11.12,11.12,10.98,10.99,131400.0,10.1828,10.1828,10.0546,10.0638,131400.0
2008-05-19 14:30:00,10.99,11.11,10.99,11.09,80800.0,10.0638,10.1736,10.0638,10.1553,80800.0
2008-05-19 15:00:00,11.1,11.1,11.02,11.08,109800.0,10.1645,10.1645,10.0912,10.1462,109800.0
2008-05-19 15:30:00,11.08,11.08,10.97,11.02,355400.0,10.1462,10.1462,10.0454,10.0912,355400.0
2008-05-20 09:30:00,10.91,11.12,10.85,11.02,271200.0,9.9905,10.1828,9.9356,10.0912,271200.0
2008-05-20 10:00:00,11.01,11.06,11.0,11.06,121000.0,10.0821,10.1279,10.0729,10.1279,121000.0
2008-05-20 10:30:00,11.03,11.05,11.0,11.02,82600.0,10.1004,10.1187,10.0729,10.0912,82600.0
2008-05-20 11:00:00,11.01,11.02,10.88,10.93,231600.0,10.0821,10.0912,9.963,10.0088,231600.0
2008-05-20 11:30:00,10.93,10.99,10.89,10.95,131600.0,10.0088,10.0638,9.9722,10.0271,131600.0
2008-05-20 12:00:00,10.95,11.01,10.95,10.99,164400.0,10.0271,10.0821,10.0271,10.0638,164400.0
2008-05-20 12:30:00,11.0,11.03,10.92,10.94,148000.0,10.0729,10.1004,9.9997,10.018,148000.0
2008-05-20 13:00:00,10.94,10.97,10.88,10.9,424800.0,10.018,10.0454,9.963,9.9813,424800.0
2008-05-20 13:30:00,10.9,10.95,10.83,10.87,406600.0,9.9813,10.0271,9.9172,9.9539,406600.0
2008-05-20 14:00:00,10.87,10.88,10.8,10.86,400800.0,9.9539,9.963,9.8898,9.9447,400800.0
2008-05-20 14:30:00,10.86,10.94,10.85,10.91,131200.0,9.9447,10.018,9.9356,9.9905,131200.0
2008-05-20 15:00:00,10.9,10.95,10.9,10.9,118400.0,9.9813,10.0271,9.9813,9.9813,118400.0
2008-05-20 15:30:00,10.92,10.96,10.89,10.95,270400.0,9.9997,10.0363,9.9722,10.0271,270400.0
2008-05-21 09:30:00,11.01,11.22,10.97,11.04,309600.0,10.0821,10.2744,10.0454,10.1095,309600.0
2008-05-21 10:00:00,11.04,11.06,11.04,11.04,71800.0,10.1095,10.1279,10.1095,10.1095,71800.0
2008-05-21 10:30:00,11.04,11.08,10.97,11.0,96600.0,10.1095,10.1462,10.0454,10.0729,96600.0
2008-05-21 11:00:00,10.99,11.01,10.9,10.95,128400.0,10.0638,10.0821,9.9813,10.0271,128400.0
2008-05-21 11:30:00,10.95,11.01,10.94,10.95,66600.0,10.0271,10.0821,10.018,10.0271,66600.0
2008-05-21 12:00:00,10.95,10.96,10.94,10.96,48600.0,10.0271,10.0363,10.018,10.0363,48600.0
2008-05-21 12:30:00,10.96,10.97,10.93,10.96,118400.0,10.0363,10.0454,10.0088,10.0363,118400.0
2008-05-21 13:00:00,10.96,10.96,10.95,10.95,327800.0,10.0363,10.0363,10.0271,10.0271,327800.0
2008-05-21 13:30:00,10.95,10.96,10.91,10.94,345400.0,10.0271,10.0363,9.9905,10.018,345400.0
2008-05-21 14:00:00,10.94,10.95,10.69,10.74,339800.0,10.018,10.0271,9.789,9.8348,339800.0
2008-05-21 14:30:00,10.75,10.77,10.67,10.7,402400.0,9.844,9.8623,9.7707,9.7982,402400.0
2008-05-21 15:00:00,10.71,10.77,10.66,10.72,272800.0,9.8074,9.8623,9.7616,9.8165,272800.0
2008-05-21 15:30:00,10.72,10.84,10.72,10.79,645000.0,9.8165,9.9264,9.8165,9.8806,645000.0
2008-05-22 09:30:00,10.81,10.95,10.72,10.94,148000.0,9.8989,10.0271,9.8165,10.018,148000.0
2008-05-22 10:00:00,10.93,11.03,10.88,10.95,137600.0,10.0088,10.1004,9.963,10.0271,137600.0
2008-05-22 10:30:00,10.95,11.08,10.94,11.07,145200.0,10.0271,10.1462,10.018,10.137,145200.0
2008-05-22 11:00:00,11.08,11.1,11.05,11.06,100200.0,10.1462,10.1645,10.1187,10.1279,100200.0
2008-05-22 11:30:00,11.06,11.06,10.99,11.01,146400.0,10.1279,10.1279,10.0638,10.0821,146400.0
2008-05-22 12:00:00,11.0,11.03,10.93,10.95,88200.0,10.0729,10.1004,10.0088,10.0271,88200.0
2008-05-22 12:30:00,10.95,11.01,10.92,10.98,107200.0,10.0271,10.0821,9.9997,10.0546,107200.0
2008-05-22 13:00:00,10.97,10.98,10.94,10.97,51800.0,10.0454,10.0546,10.018,10.0454,51800.0
2008-05-22 13:30:00,10.97,11.05,10.96,11.02,121600.0,10.0454,10.1187,10.0363,10.0912,121600.0
2008-05-22 14:00:00,11.02,11.04,10.99,10.99,117200.0,10.0912,10.1095,10.0638,10.0638,117200.0
2008-05-22 14:30:00,10.99,11.02,10.97,10.99,209200.0,10.0638,10.0912,10.0454,10.0638,209200.0
2008-05-22 15:00:00,10.99,11.01,10.95,10.95,136400.0,10.0638,10.0821,10.0271,10.0271,136400.0
2008-05-22 15:30:00,10.95,11.03,10.9,10.96,370000.0,10.0271,10.1004,9.9813,10.0363,370000.0
2008-05-23 09:30:00,10.92,11.15,10.92,10.95,217400.0,9.9997,10.2103,9.9997,10.0271,217400.0
2008-05-23 10:00:00,10.97,10.97,10.78,10.78,139400.0,10.0454,10.0454,9.8715,9.8715,139400.0
2008-05-23 10:30:00,10.78,10.86,10.72,10.84,138200.0,9.8715,9.9447,9.8165,9.9264,138200.0
2008-05-23 11:00:00,10.87,10.93,10.81,10.9,72600.0,9.9539,10.0088,9.8989,9.9813,72600.0
2008-05-23 11:30:00,10.9,11.0,10.88,10.94,92800.0,9.9813,10.0729,9.963,10.018,92800.0
2008-05-23 12:00:00,10.94,10.97,10.92,10.93,56800.0,10.018,10.0454,9.9997,10.0088,56800.0
2008-05-23 12:30:00,10.93,10.94,10.86,10.9,79600.0,10.0088,10.018,9.9447,9.9813,79600.0
2008-05-23 13:00:00,10.9,10.92,10.88,10.88,21400.0,9.9813,9.9997,9.963,9.963,21400.0
2008-05-23 13:30:00,10.88,10.91,10.81,10.84,99200.0,9.963,9.9905,9.8989,9.9264,99200.0
2008-05-23 14:00:00,10.84,10.89,10.8,10.86,59600.0,9.9264,9.9722,9.8898,9.9447,59600.0
2008-05-23 14:30:00,10.87,10.9,10.83,10.87,40000.0,9.9539,9.9813,9.9172,9.9539,40000.0
2008-05-23 15:00:00,10.87,10.9,10.81,10.9,45800.0,9.9539,9.9813,9.8989,9.9813,45800.0
2008-05-23 15:30:00,10.9,10.9,10.81,10.85,107200.0,9.9813,9.9813,9.8989,9.9356,107200.0
2008-05-27 09:30:00,10.88,11.21,10.85,11.13,183800.0,9.963,10.2652,9.9356,10.192,183800.0
2008-05-27 10:00:00,11.12,11.31,11.12,11.29,214800.0,10.1828,10.3568,10.1828,10.3385,214800.0
2008-05-27 10:30:00,11.31,11.31,11.24,11.26,123800.0,10.3568,10.3568,10.2927,10.311,123800.0
2008-05-27 11:00:00,11.25,11.25,11.21,11.22,157800.0,10.3018,10.3018,10.2652,10.2744,157800.0
2008-05-27 11:30:00,11.21,11.22,11.13,11.13,170800.0,10.2652,10.2744,10.192,10.192,170800.0
2008-05-27 12:00:00,11.13,11.13,11.06,11.13,69000.0,10.192,10.192,10.1279,10.192,69000.0
2008-05-27 12:30:00,11.13,11.17,11.1,11.17,88800.0,10.192,10.2286,10.1645,10.2286,88800.0
2008-05-27 13:00:00,11.17,11.18,11.11,11.11,115400.0,10.2286,10.2377,10.1736,10.1736,115400.0
2008-05-27 13:30:00,11.11,11.12,11.08,11.09,86200.0,10.1736,10.1828,10.1462,10.1553,86200.0
2008-05-27 14:00:00,11.1,11.12,11.08,11.1,80400.0,10.1645,10.1828,10.1462,10.1645,80400.0
2008-05-27 14:30:00,11.1,11.19,11.1,11.16,74000.0,10.1645,10.2469,10.1645,10.2194,74000.0
2008-05-27 15:00:00,11.15,11.17,11.12,11.15,89200.0,10.2103,10.2286,10.1828,10.2103,89200.0
2008-05-27 15:30:00,11.15,11.17,11.08,11.08,267800.0,10.2103,10.2286,10.1462,10.1462,267800.0
2008-05-28 09:30:00,11.13,11.2,11.02,11.08,99000.0,10.192,10.2561,10.0912,10.1462,99000.0
2008-05-28 10:00:00,11.08,11.09,10.94,10.96,55600.0,10.1462,10.1553,10.018,10.0363,55600.0
2008-05-28 10:30:00,10.96,10.96,10.81,10.87,153600.0,10.0363,10.0363,9.8989,9.9539,153600.0
2008-05-28 11:00:00,10.86,10.88,10.75,10.85,113400.0,9.9447,9.963,9.844,9.9356,113400.0
2008-05-28 11:30:00,10.85,10.9,10.78,10.79,90200.0,9.9356,9.9813,9.8715,9.8806,90200.0
2008-05-28 12:00:00,10.79,10.83,10.74,10.8,83400.0,9.8806,9.9172,9.8348,9.8898,83400.0
2008-05-28 12:30:00,10.8,10.81,10.74,10.76,104200.0,9.8898,9.8989,9.8348,9.8531,104200.0
2008-05-28 13:00:00,10.76,10.83,10.74,10.78,115200.0,9.8531,9.9172,9.8348,9.8715,115200.0
2008-05-28 13:30:00,10.78,10.79,10.76,10.79,120200.0,9.8715,9.8806,9.8531,9.8806,120200.0
2008-05-28 14:00:00,10.79,10.88,10.79,10.84,134000.0,9.8806,9.963,9.8806,9.9264,134000.0
2008-05-28 14:30:00,10.84,10.86,10.81,10.85,154600.0,9.9264,9.9447,9.8989,9.9356,154600.0
2008-05-28 15:00:00,10.85,10.88,10.79,10.88,130600.0,9.9356,9.963,9.8806,9.963,130600.0
2008-05-28 15:30:00,10.87,10.87,10.79,10.8,261600.0,9.9539,9.9539,9.8806,9.8898,261600.0
2008-05-29 09:30:00,10.74,10.8,10.68,10.77,55600.0,9.8348,9.8898,9.7799,9.8623,55600.0
2008-05-29 10:00:00,10.78,10.85,10.75,10.82,68600.0,9.8715,9.9356,9.844,9.9081,68600.0
2008-05-29 10:30:00,10.81,10.89,10.7,10.89,103400.0,9.8989,9.9722,9.7982,9.9722,103400.0
2008-05-29 11:00:00,10.88,10.9,10.86,10.88,35800.0,9.963,9.9813,9.9447,9.963,35800.0
2008-05-29 11:30:00,10.89,10.99,10.89,10.99,67000.0,9.9722,10.0638,9.9722,10.0638,67000.0
2008-05-29 12:00:00,10.98,10.99,10.96,10.97,41200.0,10.0546,10.0638,10.0363,10.0454,41200.0
2008-05-29 12:30:00,10.97,11.1,10.96,11.08,84200.0,10.0454,10.1645,10.0363,10.1462,84200.0
2008-05-29 13:00:00,11.08,11.08,11.05,11.07,50000.0,10.1462,10.1462,10.1187,10.137,50000.0
2008-05-29 13:30:00,11.06,11.08,11.05,11.08,40200.0,10.1279,10.1462,10.1187,10.1462,40200.0
2008-05-29 14:00:00,11.08,11.13,11.06,11.12,94000.0,10.1462,10.192,10.1279,10.1828,94000.0
2008-05-29 14:30:00,11.12,11.12,10.96,10.97,239400.0,10.1828,10.1828,10.0363,10.0454,239400.0
2008-05-29 15:00:00,10.97,11.0,10.89,10.95,214600.0,10.0454,10.0729,9.9722,10.0271,214600.0
2008-05-29 15:30:00,10.95,10.95,10.84,10.86,463800.0,10.0271,10.0271,9.9264,9.9447,463800.0
2008-05-30 09:30:00,10.85,10.95,10.76,10.95,98200.0,9.9356,10.0271,9.8531,10.0271,98200.0
2008-05-30 10:00:00,10.94,11.09,10.91,11.05,76800.0,10.018,10.1553,9.9905,10.1187,76800.0
2008-05-30 10:30:00,11.05,11.06,10.93,10.97,64200.0,10.1187,10.1279,10.0088,10.0454,64200.0
2008-05-30 11:00:00,10.97,10.97,10.88,10.9,41600.0,10.0454,10.0454,9.963,9.9813,41600.0
2008-05-30 11:30:00,10.9,11.01,10.86,11.01,75600.0,9.9813,10.0821,9.9447,10.0821,75600.0
2008-05-30 12:00:00,11.02,11.03,10.94,10.98,36600.0,10.0912,10.1004,10.018,10.0546,36600.0
2008-05-30 12:30:00,10.99,11.05,10.97,11.05,85400.0,10.0638,10.1187,10.0454,10.1187,85400.0
2008-05-30 13:00:00,11.06,11.14,11.0,11.1,126000.0,10.1279,10.2011,10.0729,10.1645,126000.0
2008-05-30 13:30:00,11.1,11.1,10.99,10.99,52800.0,10.1645,10.1645,10.0638,10.0638,52800.0
2008-05-30 14:00:00,10.99,11.04,10.9,11.03,66400.0,10.0638,10.1095,9.9813,10.1004,66400.0
2008-05-30 14:30:00,11.03,11.13,11.01,11.09,121200.0,10.1004,10.192,10.0821,10.1553,121200.0
2008-05-30 15:00:00,11.08,11.1,11.03,11.1,117000.0,10.1462,10.1645,10.1004,10.1645,117000.0
2008-05-30 15:30:00,11.1,11.12,11.05,11.05,231000.0,10.1645,10.1828,10.1187,10.1187,231000.0
2008-06-02 09:30:00,11.03,11.03,10.68,10.72,268200.0,10.1004,10.1004,9.7799,9.8165,268200.0
2008-06-02 10:00:00,10.72,10.79,10.58,10.61,704200.0,9.8165,9.8806,9.6883,9.7158,704200.0
2008-06-02 10:30:00,10.61,10.61,10.44,10.45,238200.0,9.7158,9.7158,9.5601,9.5693,238200.0
2008-06-02 11:00:00,10.45,10.7,10.44,10.65,196600.0,9.5693,9.7982,9.5601,9.7524,196600.0
2008-06-02 11:30:00,10.65,10.71,10.63,10.7,134000.0,9.7524,9.8074,9.7341,9.7982,134000.0
2008-06-02 12:00:00,10.7,10.71,10.6,10.6,104200.0,9.7982,9.8074,9.7066,9.7066,104200.0
2008-06-02 12:30:00,10.61,10.63,10.44,10.49,159000.0,9.7158,9.7341,9.5601,9.6059,159000.0
2008-06-02 13:00:00,10.49,10.52,10.44,10.47,102400.0,9.6059,9.6334,9.5601,9.5876,102400.0
2008-06-02 13:30:00,10.46,10.49,10.44,10.47,161200.0,9.5784,9.6059,9.5601,9.5876,161200.0
2008-06-02 14:00:00,10.47,10.51,10.44,10.49,169000.0,9.5876,9.6242,9.5601,9.6059,169000.0
2008-06-02 14:30:00,10.49,10.54,10.47,10.49,134000.0,9.6059,9.6517,9.5876,9.6059,134000.0
2008-06-02 15:00:00,10.49,10.53,10.43,10.51,136800.0,9.6059,9.6425,9.551,9.6242,136800.0
2008-06-02 15:30:00,10.51,10.52,10.45,10.49,352400.0,9.6242,9.6334,9.5693,9.6059,352400.0
2008-06-03 09:30:00,10.47,10.47,9.91,9.96,781600.0,9.5876,9.5876,9.0748,9.1206,781600.0
2008-06-03 10:00:00,9.97,10.12,9.96,10.03,264800.0,9.1297,9.2671,9.1206,9.1847,264800.0
2008-06-03 10:30:00,10.03,10.03,9.93,9.99,786400.0,9.1847,9.1847,9.0931,9.148,786400.0
2008-06-03 11:00:00,10.0,10.05,9.96,10.03,214800.0,9.1572,9.203,9.1206,9.1847,214800.0
2008-06-03 11:30:00,10.03,10.08,10.02,10.06,351600.0,9.1847,9.2305,9.1755,9.2121,351600.0
2008-06-03 12:00:00,10.06,10.13,10.06,10.13,239800.0,9.2121,9.2762,9.2121,9.2762,239800.0
2008-06-03 12:30:00,10.13,10.13,10.0,10.01,166200.0,9.2762,9.2762,9.1572,9.1664,166200.0
2008-06-03 13:00:00,10.01,10.06,9.97,9.98,246400.0,9.1664,9.2121,9.1297,9.1389,246400.0
2008-06-03 13:30:00,9.98,9.98,9.9,9.92,334200.0,9.1389,9.1389,9.0656,9.0839,334200.0
2008-06-03 14:00:00,9.92,9.94,9.89,9.9,316200.0,9.0839,9.1023,9.0565,9.0656,316200.0
2008-06-03 14:30:00,9.9,10.0,9.89,10.0,426000.0,9.0656,9.1572,9.0565,9.1572,426000.0
2008-06-03 15:00:00,9.99,10.04,9.96,10.03,444000.0,9.148,9.1938,9.1206,9.1847,444000.0
2008-06-03 15:30:00,10.03,10.06,9.97,10.05,558800.0,9.1847,9.2121,9.1297,9.203,558800.0
2008-06-04 09:30:00,10.0,10.2,9.93,9.94,145400.0,9.1572,9.3403,9.0931,9.1023,145400.0
2008-06-04 10:00:00,9.95,9.96,9.86,9.94,277600.0,9.1114,9.1206,9.029,9.1023,277600.0
2008-06-04 10:30:00,9.94,10.06,9.93,10.05,160200.0,9.1023,9.2121,9.0931,9.203,160200.0
2008-06-04 11:00:00,10.05,10.05,9.97,10.0,222400.0,9.203,9.203,9.1297,9.1572,222400.0
2008-06-04 11:30:00,9.99,10.05,9.98,10.0,256400.0,9.148,9.203,9.1389,9.1572,256400.0
2008-06-04 12:00:00,10.0,10.02,9.99,9.99,200400.0,9.1572,9.1755,9.148,9.148,200400.0
2008-06-04 12:30:00,10.0,10.01,9.97,9.97,224800.0,9.1572,9.1664,9.1297,9.1297,224800.0
2008-06-04 13:00:00,9.97,9.99,9.97,9.97,217600.0,9.1297,9.148,9.1297,9.1297,217600.0
2008-06-04 13:30:00,9.97,10.01,9.97,10.0,162800.0,9.1297,9.1664,9.1297,9.1572,162800.0
2008-06-04 14:00:00,10.0,10.0,9.93,9.94,157400.0,9.1572,9.1572,9.0931,9.1023,157400.0
2008-06-04 14:30:00,9.94,9.97,9.85,9.86,240400.0,9.1023,9.1297,9.0198,9.029,240400.0
2008-06-04 15:00:00,9.85,9.97,9.85,9.95,204000.0,9.0198,9.1297,9.0198,9.1114,204000.0
2008-06-04 15:30:00,9.95,9.99,9.92,9.97,265000.0,9.1114,9.148,9.0839,9.1297,265000.0
2008-06-05 09:30:00,9.95,9.99,9.82,9.86,127000.0,9.1114,9.148,8.9924,9.029,127000.0
2008-06-05 10:00:00,9.86,9.93,9.84,9.91,204800.0,9.029,9.0931,9.0107,9.0748,204800.0
2008-06-05 10:30:00,9.91,9.93,9.77,9.8,286200.0,9.0748,9.0931,8.9466,8.9741,286200.0
2008-06-05 11:00:00,9.79,9.84,9.76,9.8,289800.0,8.9649,9.0107,8.9374,8.9741,289800.0
2008-06-05 11:30:00,9.8,9.8,9.47,9.55,734200.0,8.9741,8.9741,8.6719,8.7451,734200.0
2008-06-05 12:00:00,9.55,9.65,9.55,9.62,747400.0,8.7451,8.8367,8.7451,8.8092,747400.0
2008-06-05 12:30:00,9.62,9.64,9.59,9.6,487400.0,8.8092,8.8275,8.7817,8.7909,487400.0
2008-06-05 13:00:00,9.61,9.62,9.51,9.54,609600.0,8.8001,8.8092,8.7085,8.736,609600.0
2008-06-05 13:30:00,9.54,9.55,9.35,9.37,889600.0,8.736,8.7451,8.562,8.5803,889600.0
2008-06-05 14:00:00,9.37,9.47,9.31,9.37,1001000.0,8.5803,8.6719,8.5253,8.5803,1001000.0
2008-06-05 14:30:00,9.38,9.54,9.36,9.52,551000.0,8.5894,8.736,8.5711,8.7176,551000.0
2008-06-05 15:00:00,9.52,9.56,9.49,9.54,618800.0,8.7176,8.7543,8.6902,8.736,618800.0
2008-06-05 15:30:00,9.54,9.6,9.52,9.59,1134400.0,8.736,8.7909,8.7176,8.7817,1134400.0
2008-06-06 09:30:00,9.4,9.71,9.38,9.61,444000.0,8.6078,8.8916,8.5894,8.8001,444000.0
2008-06-06 10:00:00,9.6,9.6,9.49,9.52,183800.0,8.7909,8.7909,8.6902,8.7176,183800.0
2008-06-06 10:30:00,9.52,9.59,9.51,9.58,288400.0,8.7176,8.7817,8.7085,8.7726,288400.0
2008-06-06 11:00:00,9.58,9.67,9.58,9.63,547800.0,8.7726,8.855,8.7726,8.8184,547800.0
2008-06-06 11:30:00,9.63,9.67,9.62,9.63,187600.0,8.8184,8.855,8.8092,8.8184,187600.0
2008-06-06 12:00:00,9.63,9.7,9.63,9.68,213200.0,8.8184,8.8825,8.8184,8.8642,213200.0
2008-06-06 12:30:00,9.68,9.73,9.68,9.71,176600.0,8.8642,8.91,8.8642,8.8916,176600.0
2008-06-06 13:00:00,9.71,9.72,9.67,9.68,305200.0,8.8916,8.9008,8.855,8.8642,305200.0
2008-06-06 13:30:00,9.68,9.77,9.67,9.76,433200.0,8.8642,8.9466,8.855,8.9374,433200.0
2008-06-06 14:00:00,9.77,9.8,9.7,9.77,446600.0,8.9466,8.9741,8.8825,8.9466,446600.0
2008-06-06 14:30:00,9.77,9.81,9.73,9.78,299400.0,8.9466,8.9832,8.91,8.9557,299400.0
2008-06-06 15:00:00,9.78,9.88,9.77,9.81,361800.0,8.9557,9.0473,8.9466,8.9832,361800.0
2008-06-06 15:30:00,9.8,9.81,9.69,9.71,827200.0,8.9741,8.9832,8.8733,8.8916,827200.0
2008-06-09 09:30:00,9.63,9.67,9.56,9.65,231000.0,8.8184,8.855,8.7543,8.8367,231000.0
2008-06-09 10:00:00,9.65,9.81,9.63,9.73,147200.0,8.8367,8.9832,8.8184,8.91,147200.0
2008-06-09 10:30:00,9.73,9.76,9.71,9.72,142400.0,8.91,8.9374,8.8916,8.9008,142400.0
2008-06-09 11:00:00,9.72,9.74,9.67,9.71,138800.0,8.9008,8.9191,8.855,8.8916,138800.0
2008-06-09 11:30:00,9.7,9.72,9.61,9.61,105800.0,8.8825,8.9008,8.8001,8.8001,105800.0
2008-06-09 12:00:00,9.61,9.62,9.58,9.61,78600.0,8.8001,8.8092,8.7726,8.8001,78600.0
2008-06-09 12:30:00,9.61,9.62,9.54,9.58,340600.0,8.8001,8.8092,8.736,8.7726,340600.0
2008-06-09 13:00:00,9.58,9.59,9.52,9.54,140000.0,8.7726,8.7817,8.7176,8.736,140000.0
2008-06-09 13:30:00,9.54,9.58,9.53,9.55,565400.0,8.736,8.7726,8.7268,8.7451,565400.0
2008-06-09 14:00:00,9.55,9.58,9.48,9.58,350200.0,8.7451,8.7726,8.681,8.7726,350200.0
2008-06-09 14:30:00,9.57,9.63,9.53,9.56,165400.0,8.7634,8.8184,8.7268,8.7543,165400.0
2008-06-09 15:00:00,9.56,9.64,9.56,9.59,234000.0,8.7543,8.8275,8.7543,8.7817,234000.0
2008-06-09 15:30:00,9.59,9.67,9.58,9.63,314200.0,8.7817,8.855,8.7726,8.8184,314200.0
2008-06-10 09:30:00,9.56,9.72,9.47,9.49,175000.0,8.7543,8.9008,8.6719,8.6902,175000.0
2008-06-10 10:00:00,9.49,9.62,9.47,9.52,149200.0,8.6902,8.8092,8.6719,8.7176,149200.0
2008-06-10 10:30:00,9.51,9.61,9.47,9.56,85200.0,8.7085,8.8001,8.6719,8.7543,85200.0
2008-06-10 11:00:00,9.57,9.61,9.5,9.5,236000.0,8.7634,8.8001,8.6993,8.6993,236000.0
2008-06-10 11:30:00,9.49,9.58,9.48,9.51,341200.0,8.6902,8.7726,8.681,8.7085,341200.0
2008-06-10 12:00:00,9.51,9.67,9.49,9.65,495600.0,8.7085,8.855,8.6902,8.8367,495600.0
2008-06-10 12:30:00,9.65,9.68,9.61,9.62,93400.0,8.8367,8.8642,8.8001,8.8092,93400.0
2008-06-10 13:00:00,9.62,9.69,9.6,9.68,1095200.0,8.8092,8.8733,8.7909,8.8642,1095200.0
2008-06-10 13:30:00,9.68,9.68,9.6,9.63,83600.0,8.8642,8.8642,8.7909,8.8184,83600.0
2008-06-10 14:00:00,9.64,9.69,9.6,9.66,524400.0,8.8275,8.8733,8.7909,8.8458,524400.0
2008-06-10 14:30:00,9.66,9.68,9.62,9.68,149600.0,8.8458,8.8642,8.8092,8.8642,149600.0
2008-06-10 15:00:00,9.69,9.7,9.64,9.69,158600.0,8.8733,8.8825,8.8275,8.8733,158600.0
2008-06-10 15:30:00,9.68,9.69,9.62,9.65,750400.0,8.8642,8.8733,8.8092,8.8367,750400.0
2008-06-11 09:30:00,9.74,9.81,9.63,9.69,226000.0,8.9191,8.9832,8.8184,8.8733,226000.0
2008-06-11 10:00:00,9.71,9.72,9.63,9.63,192200.0,8.8916,8.9008,8.8184,8.8184,192200.0
2008-06-11 10:30:00,9.63,9.79,9.63,9.79,323800.0,8.8184,8.9649,8.8184,8.9649,323800.0
2008-06-11 11:00:00,9.79,9.79,9.65,9.65,132400.0,8.9649,8.9649,8.8367,8.8367,132400.0
2008-06-11 11:30:00,9.65,9.74,9.64,9.74,104000.0,8.8367,8.9191,8.8275,8.9191,104000.0
2008-06-11 12:00:00,9.73,9.74,9.69,9.69,254600.0,8.91,8.9191,8.8733,8.8733,254600.0
2008-06-11 12:30:00,9.69,9.7,9.65,9.68,220800.0,8.8733,8.8825,8.8367,8.8642,220800.0
2008-06-11 13:00:00,9.68,9.68,9.63,9.66,157400.0,8.8642,8.8642,8.8184,8.8458,157400.0
2008-06-11 13:30:00,9.65,9.65,9.55,9.58,340200.0,8.8367,8.8367,8.7451,8.7726,340200.0
2008-06-11 14:00:00,9.59,9.65,9.55,9.63,271200.0,8.7817,8.8367,8.7451,8.8184,271200.0
2008-06-11 14:30:00,9.63,9.65,9.61,9.63,151600.0,8.8184,8.8367,8.8001,8.8184,151600.0
2008-06-11 15:00:00,9.63,9.65,9.56,9.62,183400.0,8.8184,8.8367,8.7543,8.8092,183400.0
2008-06-11 15:30:00,9.62,9.64,9.59,9.6,407800.0,8.8092,8.8275,8.7817,8.7909,407800.0
2008-06-12 09:30:00,9.63,9.81,9.63,9.74,242000.0,8.8184,8.9832,8.8184,8.9191,242000.0
2008-06-12 10:00:00,9.74,9.81,9.71,9.74,260200.0,8.9191,8.9832,8.8916,8.9191,260200.0
2008-06-12 10:30:00,9.75,9.77,9.72,9.76,186000.0,8.9283,8.9466,8.9008,8.9374,186000.0
2008-06-12 11:00:00,9.77,9.81,9.72,9.8,193400.0,8.9466,8.9832,8.9008,8.9741,193400.0
2008-06-12 11:30:00,9.8,9.83,9.78,9.81,60000.0,8.9741,9.0015,8.9557,8.9832,60000.0
2008-06-12 12:00:00,9.81,9.85,9.79,9.84,204400.0,8.9832,9.0198,8.9649,9.0107,204400.0
2008-06-12 12:30:00,9.85,9.88,9.85,9.85,181600.0,9.0198,9.0473,9.0198,9.0198,181600.0
2008-06-12 13:00:00,9.86,9.88,9.81,9.85,200000.0,9.029,9.0473,8.9832,9.0198,200000.0
2008-06-12 13:30:00,9.85,9.87,9.81,9.84,160000.0,9.0198,9.0382,8.9832,9.0107,160000.0
2008-06-12 14:00:00,9.83,9.83,9.77,9.83,169200.0,9.0015,9.0015,8.9466,9.0015,169200.0
2008-06-12 14:30:00,9.82,9.84,9.75,9.78,209200.0,8.9924,9.0107,8.9283,8.9557,209200.0
2008-06-12 15:00:00,9.78,9.81,9.67,9.72,320800.0,8.9557,8.9832,8.855,8.9008,320800.0
2008-06-12 15:30:00,9.71,9.79,9.68,9.75,318600.0,8.8916,8.9649,8.8642,8.9283,318600.0
2008-06-13 09:30:00,9.88,9.9,9.78,9.88,227600.0,9.0473,9.0656,8.9557,9.0473,227600.0
2008-06-13 10:00:00,9.87,9.94,9.83,9.93,243600.0,9.0382,9.1023,9.0015,9.0931,243600.0
2008-06-13 10:30:00,9.93,10.12,9.9,10.05,347600.0,9.0931,9.2671,9.0656,9.203,347600.0
2008-06-13 11:00:00,10.05,10.09,10.01,10.06,155400.0,9.203,9.2396,9.1664,9.2121,155400.0
2008-06-13 11:30:00,10.06,10.07,10.01,10.01,167600.0,9.2121,9.2213,9.1664,9.1664,167600.0
2008-06-13 12:00:00,10.02,10.02,9.97,9.97,146800.0,9.1755,9.1755,9.1297,9.1297,146800.0
2008-06-13 12:30:00,9.97,9.97,9.9,9.96,211600.0,9.1297,9.1297,9.0656,9.1206,211600.0
2008-06-13 13:00:00,9.95,9.99,9.89,9.93,167000.0,9.1114,9.148,9.0565,9.0931,167000.0
2008-06-13 13:30:00,9.95,9.96,9.9,9.9,150400.0,9.1114,9.1206,9.0656,9.0656,150400.0
2008-06-13 14:00:00,9.9,9.95,9.88,9.94,328600.0,9.0656,9.1114,9.0473,9.1023,328600.0
2008-06-13 14:30:00,9.94,9.97,9.92,9.96,168600.0,9.1023,9.1297,9.0839,9.1206,168600.0
2008-06-13 15:00:00,9.95,9.96,9.91,9.95,420000.0,9.1114,9.1206,9.0748,9.1114,420000.0
2008-06-13 15:30:00,9.95,10.11,9.93,10.02,818000.0,9.1114,9.2579,9.0931,9.1755,818000.0
2008-06-16 09:30:00,10.02,10.03,9.78,9.81,380600.0,9.1755,9.1847,8.9557,8.9832,380600.0
2008-06-16 10:00:00,9.81,9.96,9.8,9.88,139000.0,8.9832,9.1206,8.9741,9.0473,139000.0
2008-06-16 10:30:00,9.88,9.99,9.85,9.97,210200.0,9.0473,9.148,9.0198,9.1297,210200.0
2008-06-16 11:00:00,9.97,10.02,9.95,9.99,177800.0,9.1297,9.1755,9.1114,9.148,177800.0
2008-06-16 11:30:00,9.99,10.0,9.9,9.9,162800.0,9.148,9.1572,9.0656,9.0656,162800.0
2008-06-16 12:00:00,9.9,9.97,9.81,9.96,119000.0,9.0656,9.1297,8.9832,9.1206,119000.0
2008-06-16 12:30:00,9.95,9.98,9.94,9.96,129800.0,9.1114,9.1389,9.1023,9.1206,129800.0
2008-06-16 13:00:00,9.95,9.97,9.92,9.97,135200.0,9.1114,9.1297,9.0839,9.1297,135200.0
2008-06-16 13:30:00,9.97,9.98,9.92,9.95,138200.0,9.1297,9.1389,9.0839,9.1114,138200.0
2008-06-16 14:00:00,9.95,9.97,9.92,9.95,145200.0,9.1114,9.1297,9.0839,9.1114,145200.0
2008-06-16 14:30:00,9.96,9.98,9.93,9.97,100800.0,9.1206,9.1389,9.0931,9.1297,100800.0
2008-06-16 15:00:00,9.97,10.01,9.92,9.97,252800.0,9.1297,9.1664,9.0839,9.1297,252800.0
2008-06-16 15:30:00,9.97,9.99,9.93,9.94,217200.0,9.1297,9.148,9.0931,9.1023,217200.0
2008-06-17 09:30:00,9.94,10.0,9.84,9.84,243600.0,9.1023,9.1572,9.0107,9.0107,243600.0
2008-06-17 10:00:00,9.87,9.95,9.8,9.93,214200.0,9.0382,9.1114,8.9741,9.0931,214200.0
2008-06-17 10:30:00,9.93,9.96,9.86,9.88,151000.0,9.0931,9.1206,9.029,9.0473,151000.0
2008-06-17 11:00:00,9.9,9.9,9.81,9.83,171000.0,9.0656,9.0656,8.9832,9.0015,171000.0
2008-06-17 11:30:00,9.84,9.85,9.77,9.77,182800.0,9.0107,9.0198,8.9466,8.9466,182800.0
2008-06-17 12:00:00,9.77,9.81,9.76,9.81,124200.0,8.9466,8.9832,8.9374,8.9832,124200.0
2008-06-17 12:30:00,9.81,9.9,9.79,9.88,102000.0,8.9832,9.0656,8.9649,9.0473,102000.0
2008-06-17 13:00:00,9.88,9.92,9.86,9.89,97600.0,9.0473,9.0839,9.029,9.0565,97600.0
2008-06-17 13:30:00,9.89,9.92,9.87,9.92,319200.0,9.0565,9.0839,9.0382,9.0839,319200.0
2008-06-17 14:00:00,9.92,9.93,9.88,9.9,139200.0,9.0839,9.0931,9.0473,9.0656,139200.0
2008-06-17 14:30:00,9.9,9.92,9.88,9.9,303000.0,9.0656,9.0839,9.0473,9.0656,303000.0
2008-06-17 15:00:00,9.9,9.97,9.85,9.85,230600.0,9.0656,9.1297,9.0198,9.0198,230600.0
2008-06-17 15:30:00,9.85,9.9,9.79,9.81,317200.0,9.0198,9.0656,8.9649,8.9832,317200.0
2008-06-18 09:30:00,9.78,9.79,9.56,9.59,300000.0,8.9557,8.9649,8.7543,8.7817,300000.0
2008-06-18 10:00:00,9.59,9.63,9.56,9.62,261400.0,8.7817,8.8184,8.7543,8.8092,261400.0
2008-06-18 10:30:00,9.62,9.62,9.55,9.56,179400.0,8.8092,8.8092,8.7451,8.7543,179400.0
2008-06-18 11:00:00,9.56,9.6,9.56,9.56,128000.0,8.7543,8.7909,8.7543,8.7543,128000.0
2008-06-18 11:30:00,9.56,9.59,9.52,9.53,240400.0,8.7543,8.7817,8.7176,8.7268,240400.0
2008-06-18 12:00:00,9.53,9.53,9.44,9.45,278600.0,8.7268,8.7268,8.6444,8.6535,278600.0
2008-06-18 12:30:00,9.44,9.45,9.28,9.35,370800.0,8.6444,8.6535,8.4979,8.562,370800.0
2008-06-18 13:00:00,9.35,9.36,9.23,9.3,577600.0,8.562,8.5711,8.4521,8.5162,577600.0
2008-06-18 13:30:00,9.3,9.45,9.3,9.45,1205400.0,8.5162,8.6535,8.5162,8.6535,1205400.0
2008-06-18 14:00:00,9.44,9.45,9.25,9.31,462400.0,8.6444,8.6535,8.4704,8.5253,462400.0
2008-06-18 14:30:00,9.31,9.38,9.29,9.33,333000.0,8.5253,8.5894,8.507,8.5437,333000.0
2008-06-18 15:00:00,9.33,9.45,9.33,9.43,455000.0,8.5437,8.6535,8.5437,8.6352,455000.0
2008-06-18 15:30:00,9.43,9.43,9.33,9.35,580200.0,8.6352,8.6352,8.5437,8.562,580200.0
2008-06-19 09:30:00,9.06,9.06,8.22,8.72,3053800.0,8.2964,8.2964,7.5272,7.9851,3053800.0
2008-06-19 10:00:00,8.72,8.79,8.56,8.6,1052800.0,7.9851,8.0492,7.8386,7.8752,1052800.0
2008-06-19 10:30:00,8.6,8.61,8.51,8.54,2038800.0,7.8752,7.8843,7.7928,7.8202,2038800.0
2008-06-19 11:00:00,8.54,8.58,8.45,8.51,1470600.0,7.8202,7.8569,7.7378,7.7928,1470600.0
2008-06-19 11:30:00,8.52,8.52,8.4,8.43,770400.0,7.8019,7.8019,7.692,7.7195,770400.0
2008-06-19 12:00:00,8.43,8.43,8.28,8.36,960400.0,7.7195,7.7195,7.5822,7.6554,960400.0
2008-06-19 12:30:00,8.36,8.5,8.34,8.47,803000.0,7.6554,7.7836,7.6371,7.7561,803000.0
2008-06-19 13:00:00,8.47,8.5,8.41,8.43,686000.0,7.7561,7.7836,7.7012,7.7195,686000.0
2008-06-19 13:30:00,8.43,8.5,8.41,8.43,708000.0,7.7195,7.7836,7.7012,7.7195,708000.0
2008-06-19 14:00:00,8.43,8.58,8.43,8.55,1187200.0,7.7195,7.8569,7.7195,7.8294,1187200.0
2008-06-19 14:30:00,8.56,8.66,8.54,8.63,829600.0,7.8386,7.9301,7.8202,7.9027,829600.0
2008-06-19 15:00:00,8.63,8.74,8.59,8.7,1450000.0,7.9027,8.0034,7.866,7.9668,1450000.0
2008-06-19 15:30:00,8.7,8.9,8.68,8.76,3386600.0,7.9668,8.1499,7.9484,8.0217,3386600.0
2008-06-20 09:30:00,8.63,8.72,8.52,8.72,1568200.0,7.9027,7.9851,7.8019,7.9851,1568200.0
2008-06-20 10:00:00,8.71,8.72,8.59,8.61,682400.0,7.9759,7.9851,7.866,7.8843,682400.0
2008-06-20 10:30:00,8.61,8.71,8.58,8.67,646400.0,7.8843,7.9759,7.8569,7.9393,646400.0
2008-06-20 11:00:00,8.67,8.72,8.65,8.71,384400.0,7.9393,7.9851,7.921,7.9759,384400.0
2008-06-20 11:30:00,8.71,8.78,8.71,8.78,384000.0,7.9759,8.04,7.9759,8.04,384000.0
2008-06-20 12:00:00,8.78,8.81,8.77,8.8,604800.0,8.04,8.0675,8.0309,8.0583,604800.0
2008-06-20 12:30:00,8.8,8.83,8.74,8.74,197600.0,8.0583,8.0858,8.0034,8.0034,197600.0
2008-06-20 13:00:00,8.74,8.78,8.67,8.69,267600.0,8.0034,8.04,7.9393,7.9576,267600.0
2008-06-20 13:30:00,8.69,8.7,8.63,8.67,358800.0,7.9576,7.9668,7.9027,7.9393,358800.0
2008-06-20 14:00:00,8.67,8.67,8.62,8.65,219400.0,7.9393,7.9393,7.8935,7.921,219400.0
2008-06-20 14:30:00,8.65,8.67,8.63,8.65,240800.0,7.921,7.9393,7.9027,7.921,240800.0
2008-06-20 15:00:00,8.65,8.67,8.6,8.62,383600.0,7.921,7.9393,7.8752,7.8935,383600.0
2008-06-20 15:30:00,8.62,8.68,8.58,8.68,677400.0,7.8935,7.9484,7.8569,7.9484,677400.0
2008-06-23 09:30:00,8.47,8.67,8.28,8.35,1238200.0,7.7561,7.9393,7.5822,7.6463,1238200.0
2008-06-23 10:00:00,8.34,8.38,8.31,8.34,812200.0,7.6371,7.6737,7.6096,7.6371,812200.0
2008-06-23 10:30:00,8.34,8.36,8.31,8.36,579800.0,7.6371,7.6554,7.6096,7.6554,579800.0
2008-06-23 11:00:00,8.36,8.45,8.34,8.37,722000.0,7.6554,7.7378,7.6371,7.6646,722000.0
2008-06-23 11:30:00,8.38,8.63,8.36,8.63,585600.0,7.6737,7.9027,7.6554,7.9027,585600.0
2008-06-23 12:00:00,8.63,8.7,8.56,8.6,464200.0,7.9027,7.9668,7.8386,7.8752,464200.0
2008-06-23 12:30:00,8.59,8.69,8.59,8.67,418000.0,7.866,7.9576,7.866,7.9393,418000.0
2008-06-23 13:00:00,8.67,8.71,8.63,8.68,394200.0,7.9393,7.9759,7.9027,7.9484,394200.0
2008-06-23 13:30:00,8.68,8.7,8.67,8.7,250600.0,7.9484,7.9668,7.9393,7.9668,250600.0
2008-06-23 14:00:00,8.7,8.74,8.58,8.63,553600.0,7.9668,8.0034,7.8569,7.9027,553600.0
2008-06-23 14:30:00,8.64,8.69,8.63,8.67,571400.0,7.9118,7.9576,7.9027,7.9393,571400.0
2008-06-23 15:00:00,8.67,8.67,8.62,8.64,414400.0,7.9393,7.9393,7.8935,7.9118,414400.0
2008-06-23 15:30:00,8.63,8.63,8.52,8.56,818800.0,7.9027,7.9027,7.8019,7.8386,818800.0
2008-06-24 09:30:00,8.52,8.6,8.36,8.38,421400.0,7.8019,7.8752,7.6554,7.6737,421400.0
2008-06-24 10:00:00,8.35,8.53,8.32,8.47,219800.0,7.6463,7.8111,7.6188,7.7561,219800.0
2008-06-24 10:30:00,8.47,8.52,8.47,8.52,149800.0,7.7561,7.8019,7.7561,7.8019,149800.0
2008-06-24 11:00:00,8.52,8.59,8.5,8.56,208800.0,7.8019,7.866,7.7836,7.8386,208800.0
2008-06-24 11:30:00,8.56,8.59,8.53,8.54,275800.0,7.8386,7.866,7.8111,7.8202,275800.0
2008-06-24 12:00:00,8.55,8.57,8.49,8.56,335600.0,7.8294,7.8477,7.7745,7.8386,335600.0
2008-06-24 12:30:00,8.56,8.6,8.5,8.54,112600.0,7.8386,7.8752,7.7836,7.8202,112600.0
2008-06-24 13:00:00,8.54,8.55,8.49,8.49,137800.0,7.8202,7.8294,7.7745,7.7745,137800.0
2008-06-24 13:30:00,8.49,8.49,8.38,8.38,263200.0,7.7745,7.7745,7.6737,7.6737,263200.0
2008-06-24 14:00:00,8.39,8.49,8.38,8.49,207800.0,7.6829,7.7745,7.6737,7.7745,207800.0
2008-06-24 14:30:00,8.49,8.51,8.45,8.45,136800.0,7.7745,7.7928,7.7378,7.7378,136800.0
2008-06-24 15:00:00,8.45,8.5,8.44,8.49,306400.0,7.7378,7.7836,7.7287,7.7745,306400.0
2008-06-24 15:30:00,8.49,8.5,8.45,8.45,468000.0,7.7745,7.7836,7.7378,7.7378,468000.0
2008-06-25 09:30:00,8.49,8.6,8.46,8.52,218200.0,7.7745,7.8752,7.747,7.8019,218200.0
2008-06-25 10:00:00,8.52,8.53,8.49,8.49,350800.0,7.8019,7.8111,7.7745,7.7745,350800.0
2008-06-25 10:30:00,8.49,8.63,8.47,8.6,362800.0,7.7745,7.9027,7.7561,7.8752,362800.0
2008-06-25 11:00:00,8.6,8.63,8.58,8.63,160000.0,7.8752,7.9027,7.8569,7.9027,160000.0
2008-06-25 11:30:00,8.62,8.68,8.59,8.63,297800.0,7.8935,7.9484,7.866,7.9027,297800.0
2008-06-25 12:00:00,8.62,8.63,8.58,8.61,131200.0,7.8935,7.9027,7.8569,7.8843,131200.0
2008-06-25 12:30:00,8.6,8.61,8.59,8.6,74800.0,7.8752,7.8843,7.866,7.8752,74800.0
2008-06-25 13:00:00,8.6,8.62,8.59,8.6,108000.0,7.8752,7.8935,7.866,7.8752,108000.0
2008-06-25 13:30:00,8.6,8.61,8.56,8.58,86800.0,7.8752,7.8843,7.8386,7.8569,86800.0
2008-06-25 14:00:00,8.58,8.63,8.53,8.54,180600.0,7.8569,7.9027,7.8111,7.8202,180600.0
2008-06-25 14:30:00,8.53,8.58,8.5,8.52,290200.0,7.8111,7.8569,7.7836,7.8019,290200.0
2008-06-25 15:00:00,8.52,8.57,8.47,8.52,287600.0,7.8019,7.8477,7.7561,7.8019,287600.0
2008-06-25 15:30:00,8.52,8.53,8.37,8.49,2168000.0,7.8019,7.8111,7.6646,7.7745,2168000.0
2008-06-26 09:30:00,8.35,8.51,8.35,8.45,521600.0,7.6463,7.7928,7.6463,7.7378,521600.0
2008-06-26 10:00:00,8.46,8.59,8.36,8.58,556400.0,7.747,7.866,7.6554,7.8569,556400.0
2008-06-26 10:30:00,8.58,8.59,8.51,8.51,225400.0,7.8569,7.866,7.7928,7.7928,225400.0
2008-06-26 11:00:00,8.51,8.52,8.48,8.51,184200.0,7.7928,7.8019,7.7653,7.7928,184200.0
2008-06-26 11:30:00,8.51,8.59,8.5,8.56,220800.0,7.7928,7.866,7.7836,7.8386,220800.0
2008-06-26 12:00:00,8.56,8.62,8.49,8.5,182400.0,7.8386,7.8935,7.7745,7.7836,182400.0
2008-06-26 12:30:00,8.5,8.52,8.49,8.5,153200.0,7.7836,7.8019,7.7745,7.7836,153200.0
2008-06-26 13:00:00,8.5,8.51,8.48,8.49,199400.0,7.7836,7.7928,7.7653,7.7745,199400.0
2008-06-26 13:30:00,8.49,8.51,8.46,8.48,210000.0,7.7745,7.7928,7.747,7.7653,210000.0
2008-06-26 14:00:00,8.48,8.51,8.44,8.49,251400.0,7.7653,7.7928,7.7287,7.7745,251400.0
2008-06-26 14:30:00,8.49,8.53,8.48,8.53,527000.0,7.7745,7.8111,7.7653,7.8111,527000.0
2008-06-26 15:00:00,8.53,8.58,8.51,8.56,680200.0,7.8111,7.8569,7.7928,7.8386,680200.0
2008-06-26 15:30:00,8.56,8.57,8.49,8.49,665000.0,7.8386,7.8477,7.7745,7.7745,665000.0
2008-06-27 09:30:00,8.49,8.62,8.44,8.62,342800.0,7.7745,7.8935,7.7287,7.8935,342800.0
2008-06-27 10:00:00,8.62,8.7,8.62,8.67,338400.0,7.8935,7.9668,7.8935,7.9393,338400.0
2008-06-27 10:30:00,8.68,8.75,8.63,8.69,392600.0,7.9484,8.0125,7.9027,7.9576,392600.0
2008-06-27 11:00:00,8.69,8.7,8.62,8.65,235400.0,7.9576,7.9668,7.8935,7.921,235400.0
2008-06-27 11:30:00,8.64,8.65,8.6,8.6,172000.0,7.9118,7.921,7.8752,7.8752,172000.0
2008-06-27 12:00:00,8.61,8.75,8.6,8.72,331000.0,7.8843,8.0125,7.8752,7.9851,331000.0
2008-06-27 12:30:00,8.72,8.72,8.67,8.69,340800.0,7.9851,7.9851,7.9393,7.9576,340800.0
2008-06-27 13:00:00,8.69,8.71,8.61,8.65,258400.0,7.9576,7.9759,7.8843,7.921,258400.0
2008-06-27 13:30:00,8.65,8.66,8.61,8.65,308200.0,7.921,7.9301,7.8843,7.921,308200.0
2008-06-27 14:00:00,8.65,8.7,8.64,8.68,457800.0,7.921,7.9668,7.9118,7.9484,457800.0
2008-06-27 14:30:00,8.68,8.71,8.68,8.71,357200.0,7.9484,7.9759,7.9484,7.9759,357200.0
2008-06-27 15:00:00,8.71,8.73,8.68,8.73,511000.0,7.9759,7.9942,7.9484,7.9942,511000.0
2008-06-27 15:30:00,8.74,8.97,8.7,8.97,3893000.0,8.0034,8.214,7.9668,8.214,3893000.0
2008-06-30 09:30:00,9.06,9.08,8.88,8.94,320000.0,8.2964,8.3147,8.1316,8.1865,320000.0
2008-06-30 10:00:00,8.94,9.02,8.86,9.01,262200.0,8.1865,8.2598,8.1133,8.2506,262200.0
2008-06-30 10:30:00,9.01,9.01,8.92,8.97,397800.0,8.2506,8.2506,8.1682,8.214,397800.0
2008-06-30 11:00:00,8.98,9.04,8.94,9.03,276000.0,8.2232,8.2781,8.1865,8.2689,276000.0
2008-06-30 11:30:00,9.04,9.06,8.99,9.06,286000.0,8.2781,8.2964,8.2323,8.2964,286000.0
2008-06-30 12:00:00,9.06,9.07,9.01,9.01,175600.0,8.2964,8.3056,8.2506,8.2506,175600.0
2008-06-30 12:30:00,9.01,9.1,9.0,9.03,226400.0,8.2506,8.333,8.2415,8.2689,226400.0
2008-06-30 13:00:00,9.03,9.05,9.02,9.02,235600.0,8.2689,8.2873,8.2598,8.2598,235600.0
2008-06-30 13:30:00,9.02,9.05,9.02,9.04,188000.0,8.2598,8.2873,8.2598,8.2781,188000.0
2008-06-30 14:00:00,9.03,9.08,9.03,9.08,225400.0,8.2689,8.3147,8.2689,8.3147,225400.0
2008-06-30 14:30:00,9.07,9.09,9.03,9.03,253400.0,8.3056,8.3239,8.2689,8.2689,253400.0
2008-06-30 15:00:00,9.03,9.08,9.03,9.06,368800.0,8.2689,8.3147,8.2689,8.2964,368800.0
2008-06-30 15:30:00,9.07,9.07,9.03,9.05,631200.0,8.3056,8.3056,8.2689,8.2873,631200.0
2008-07-01 09:30:00,9.02,9.11,8.84,8.87,243800.0,8.2598,8.3422,8.095,8.1224,243800.0
2008-07-01 10:00:00,8.87,8.97,8.87,8.93,354800.0,8.1224,8.214,8.1224,8.1774,354800.0
2008-07-01 10:30:00,8.94,9.0,8.9,8.99,319000.0,8.1865,8.2415,8.1499,8.2323,319000.0
2008-07-01 11:00:00,9.0,9.1,8.99,9.04,316200.0,8.2415,8.333,8.2323,8.2781,316200.0
2008-07-01 11:30:00,9.05,9.09,8.96,8.97,187600.0,8.2873,8.3239,8.2048,8.214,187600.0
2008-07-01 12:00:00,8.97,9.04,8.97,9.02,470600.0,8.214,8.2781,8.214,8.2598,470600.0
2008-07-01 12:30:00,9.03,9.05,9.01,9.04,265800.0,8.2689,8.2873,8.2506,8.2781,265800.0
2008-07-01 13:00:00,9.05,9.06,9.02,9.03,227000.0,8.2873,8.2964,8.2598,8.2689,227000.0
2008-07-01 13:30:00,9.03,9.19,9.02,9.13,451200.0,8.2689,8.4155,8.2598,8.3605,451200.0
2008-07-01 14:00:00,9.12,9.25,9.11,9.24,439200.0,8.3514,8.4704,8.3422,8.4612,439200.0
2008-07-01 14:30:00,9.24,9.32,9.21,9.31,384200.0,8.4612,8.5345,8.4338,8.5253,384200.0
2008-07-01 15:00:00,9.31,9.33,9.21,9.21,442800.0,8.5253,8.5437,8.4338,8.4338,442800.0
2008-07-01 15:30:00,9.21,9.26,9.17,9.2,745200.0,8.4338,8.4796,8.3971,8.4246,745200.0
2008-07-02 09:30:00,9.3,9.35,9.19,9.26,274200.0,8.5162,8.562,8.4155,8.4796,274200.0
2008-07-02 10:00:00,9.26,9.26,9.04,9.04,245800.0,8.4796,8.4796,8.2781,8.2781,245800.0
2008-07-02 10:30:00,9.04,9.05,8.98,9.01,288800.0,8.2781,8.2873,8.2232,8.2506,288800.0
2008-07-02 11:00:00,9.0,9.1,9.0,9.07,271000.0,8.2415,8.333,8.2415,8.3056,271000.0
2008-07-02 11:30:00,9.08,9.08,8.97,8.99,183000.0,8.3147,8.3147,8.214,8.2323,183000.0
2008-07-02 12:00:00,8.99,9.04,8.97,9.01,288600.0,8.2323,8.2781,8.214,8.2506,288600.0
2008-07-02 12:30:00,9.01,9.06,8.99,9.06,116400.0,8.2506,8.2964,8.2323,8.2964,116400.0
2008-07-02 13:00:00,9.06,9.08,9.02,9.08,119000.0,8.2964,8.3147,8.2598,8.3147,119000.0
2008-07-02 13:30:00,9.08,9.13,9.06,9.12,135000.0,8.3147,8.3605,8.2964,8.3514,135000.0
2008-07-02 14:00:00,9.12,9.2,9.09,9.09,274600.0,8.3514,8.4246,8.3239,8.3239,274600.0
2008-07-02 14:30:00,9.1,9.15,9.09,9.14,301800.0,8.333,8.3788,8.3239,8.3697,301800.0
2008-07-02 15:00:00,9.14,9.15,9.06,9.1,328000.0,8.3697,8.3788,8.2964,8.333,328000.0
2008-07-02 15:30:00,9.1,9.17,9.08,9.11,492800.0,8.333,8.3971,8.3147,8.3422,492800.0
2008-07-03 09:30:00,9.09,9.17,8.9,8.97,282600.0,8.3239,8.3971,8.1499,8.214,282600.0
2008-07-03 10:00:00,8.97,9.1,8.88,9.09,312000.0,8.214,8.333,8.1316,8.3239,312000.0
2008-07-03 10:30:00,9.09,9.24,9.09,9.23,252800.0,8.3239,8.4612,8.3239,8.4521,252800.0
2008-07-03 11:00:00,9.23,9.33,9.21,9.24,242800.0,8.4521,8.5437,8.4338,8.4612,242800.0
2008-07-03 11:30:00,9.25,9.28,9.15,9.17,153000.0,8.4704,8.4979,8.3788,8.3971,153000.0
2008-07-03 12:00:00,9.17,9.2,9.13,9.15,154200.0,8.3971,8.4246,8.3605,8.3788,154200.0
2008-07-03 12:30:00,9.15,9.15,9.09,9.15,244000.0,8.3788,8.3788,8.3239,8.3788,244000.0
2008-07-07 09:30:00,9.17,9.28,9.13,9.28,169200.0,8.3971,8.4979,8.3605,8.4979,169200.0
2008-07-07 10:00:00,9.28,9.31,9.22,9.31,139800.0,8.4979,8.5253,8.4429,8.5253,139800.0
2008-07-07 10:30:00,9.31,9.45,9.31,9.45,201000.0,8.5253,8.6535,8.5253,8.6535,201000.0
2008-07-07 11:00:00,9.44,9.47,9.4,9.4,143800.0,8.6444,8.6719,8.6078,8.6078,143800.0
2008-07-07 11:30:00,9.41,9.41,9.31,9.31,92200.0,8.6169,8.6169,8.5253,8.5253,92200.0
2008-07-07 12:00:00,9.31,9.31,9.17,9.17,249000.0,8.5253,8.5253,8.3971,8.3971,249000.0
2008-07-07 12:30:00,9.16,9.18,9.04,9.04,270200.0,8.388,8.4063,8.2781,8.2781,270200.0
2008-07-07 13:00:00,9.04,9.06,9.0,9.04,147800.0,8.2781,8.2964,8.2415,8.2781,147800.0
2008-07-07 13:30:00,9.03,9.06,9.03,9.04,141400.0,8.2689,8.2964,8.2689,8.2781,141400.0
2008-07-07 14:00:00,9.04,9.06,8.99,9.05,243600.0,8.2781,8.2964,8.2323,8.2873,243600.0
2008-07-07 14:30:00,9.05,9.06,9.0,9.03,196600.0,8.2873,8.2964,8.2415,8.2689,196600.0
2008-07-07 15:00:00,9.02,9.18,9.02,9.18,269200.0,8.2598,8.4063,8.2598,8.4063,269200.0
2008-07-07 15:30:00,9.17,9.24,9.15,9.15,295600.0,8.3971,8.4612,8.3788,8.3788,295600.0
2008-07-08 09:30:00,9.15,9.15,9.02,9.07,158800.0,8.3788,8.3788,8.2598,8.3056,158800.0
2008-07-08 10:00:00,9.06,9.12,9.0,9.02,146000.0,8.2964,8.3514,8.2415,8.2598,146000.0
2008-07-08 10:30:00,9.03,9.1,8.99,9.1,152600.0,8.2689,8.333,8.2323,8.333,152600.0
2008-07-08 11:00:00,9.11,9.12,9.05,9.05,180000.0,8.3422,8.3514,8.2873,8.2873,180000.0
2008-07-08 11:30:00,9.05,9.05,9.0,9.01,118600.0,8.2873,8.2873,8.2415,8.2506,118600.0
2008-07-08 12:00:00,9.01,9.09,8.99,9.07,185000.0,8.2506,8.3239,8.2323,8.3056,185000.0
2008-07-08 12:30:00,9.07,9.11,9.06,9.1,130400.0,8.3056,8.3422,8.2964,8.333,130400.0
2008-07-08 13:00:00,9.1,9.14,9.07,9.14,128200.0,8.333,8.3697,8.3056,8.3697,128200.0
2008-07-08 13:30:00,9.14,9.15,9.09,9.13,156000.0,8.3697,8.3788,8.3239,8.3605,156000.0
2008-07-08 14:00:00,9.13,9.15,9.11,9.13,135000.0,8.3605,8.3788,8.3422,8.3605,135000.0
2008-07-08 14:30:00,9.13,9.25,9.11,9.22,162600.0,8.3605,8.4704,8.3422,8.4429,162600.0
2008-07-08 15:00:00,9.23,9.3,9.22,9.3,148600.0,8.4521,8.5162,8.4429,8.5162,148600.0
2008-07-08 15:30:00,9.3,9.42,9.3,9.36,616200.0,8.5162,8.6261,8.5162,8.5711,616200.0
2008-07-09 09:30:00,9.31,9.45,9.3,9.35,186600.0,8.5253,8.6535,8.5162,8.562,186600.0
2008-07-09 10:00:00,9.35,9.37,9.31,9.33,218600.0,8.562,8.5803,8.5253,8.5437,218600.0
2008-07-09 10:30:00,9.33,9.33,9.24,9.29,244800.0,8.5437,8.5437,8.4612,8.507,244800.0
2008-07-09 11:00:00,9.29,9.31,9.28,9.3,212600.0,8.507,8.5253,8.4979,8.5162,212600.0
2008-07-09 11:30:00,9.3,9.3,9.25,9.3,171000.0,8.5162,8.5162,8.4704,8.5162,171000.0
2008-07-09 12:00:00,9.3,9.31,9.24,9.25,154800.0,8.5162,8.5253,8.4612,8.4704,154800.0
2008-07-09 12:30:00,9.25,9.28,9.22,9.24,182600.0,8.4704,8.4979,8.4429,8.4612,182600.0
2008-07-09 13:00:00,9.24,9.29,9.2,9.25,164600.0,8.4612,8.507,8.4246,8.4704,164600.0
2008-07-09 13:30:00,9.25,9.25,9.19,9.2,191600.0,8.4704,8.4704,8.4155,8.4246,191600.0
2008-07-09 14:00:00,9.2,9.21,9.18,9.19,239600.0,8.4246,8.4338,8.4063,8.4155,239600.0
2008-07-09 14:30:00,9.19,9.19,9.0,9.1,474800.0,8.4155,8.4155,8.2415,8.333,474800.0
2008-07-09 15:00:00,9.1,9.17,9.04,9.13,319400.0,8.333,8.3971,8.2781,8.3605,319400.0
2008-07-09 15:30:00,9.13,9.17,9.03,9.05,492800.0,8.3605,8.3971,8.2689,8.2873,492800.0
2008-07-10 09:30:00,9.15,9.18,8.98,9.0,230600.0,8.3788,8.4063,8.2232,8.2415,230600.0
2008-07-10 10:00:00,8.99,9.02,8.88,8.92,229800.0,8.2323,8.2598,8.1316,8.1682,229800.0
2008-07-10 10:30:00,8.91,8.93,8.81,8.82,379800.0,8.1591,8.1774,8.0675,8.0766,379800.0
2008-07-10 11:00:00,8.81,8.89,8.77,8.84,214600.0,8.0675,8.1407,8.0309,8.095,214600.0
2008-07-10 11:30:00,8.84,8.99,8.83,8.99,198800.0,8.095,8.2323,8.0858,8.2323,198800.0
2008-07-10 12:00:00,8.99,9.1,8.99,9.01,212600.0,8.2323,8.333,8.2323,8.2506,212600.0
2008-07-10 12:30:00,9.01,9.01,8.88,8.88,208400.0,8.2506,8.2506,8.1316,8.1316,208400.0
2008-07-10 13:00:00,8.88,8.94,8.88,8.93,159400.0,8.1316,8.1865,8.1316,8.1774,159400.0
2008-07-10 13:30:00,8.93,9.01,8.93,8.99,142200.0,8.1774,8.2506,8.1774,8.2323,142200.0
2008-07-10 14:00:00,8.99,8.99,8.87,8.88,131400.0,8.2323,8.2323,8.1224,8.1316,131400.0
2008-07-10 14:30:00,8.88,8.91,8.81,8.81,248000.0,8.1316,8.1591,8.0675,8.0675,248000.0
2008-07-10 15:00:00,8.82,8.87,8.79,8.84,393600.0,8.0766,8.1224,8.0492,8.095,393600.0
2008-07-10 15:30:00,8.85,8.85,8.77,8.78,665600.0,8.1041,8.1041,8.0309,8.04,665600.0
2008-07-11 09:30:00,8.76,8.77,8.36,8.42,466000.0,8.0217,8.0309,7.6554,7.7104,466000.0
2008-07-11 10:00:00,8.42,8.58,8.4,8.52,379400.0,7.7104,7.8569,7.692,7.8019,379400.0
2008-07-11 10:30:00,8.52,8.59,8.47,8.51,244600.0,7.8019,7.866,7.7561,7.7928,244600.0
2008-07-11 11:00:00,8.51,8.54,8.45,8.48,196400.0,7.7928,7.8202,7.7378,7.7653,196400.0
2008-07-11 11:30:00,8.48,8.51,8.45,8.49,223200.0,7.7653,7.7928,7.7378,7.7745,223200.0
2008-07-11 12:00:00,8.5,8.5,8.43,8.44,187000.0,7.7836,7.7836,7.7195,7.7287,187000.0
2008-07-11 12:30:00,8.44,8.44,8.32,8.33,187800.0,7.7287,7.7287,7.6188,7.6279,187800.0
2008-07-11 13:00:00,8.33,8.36,8.26,8.3,339200.0,7.6279,7.6554,7.5638,7.6005,339200.0
2008-07-11 13:30:00,8.3,8.4,8.3,8.36,232000.0,7.6005,7.692,7.6005,7.6554,232000.0
2008-07-11 14:00:00,8.37,8.45,8.36,8.44,333200.0,7.6646,7.7378,7.6554,7.7287,333200.0
2008-07-11 14:30:00,8.43,8.61,8.42,8.57,351600.0,7.7195,7.8843,7.7104,7.8477,351600.0
2008-07-11 15:00:00,8.58,8.69,8.55,8.66,303600.0,7.8569,7.9576,7.8294,7.9301,303600.0
2008-07-11 15:30:00,8.67,8.67,8.49,8.56,577200.0,7.9393,7.9393,7.7745,7.8386,577200.0
2008-07-14 09:30:00,8.59,8.66,8.47,8.53,158000.0,7.866,7.9301,7.7561,7.8111,158000.0
2008-07-14 10:00:00,8.53,8.57,8.43,8.44,58800.0,7.8111,7.8477,7.7195,7.7287,58800.0
2008-07-14 10:30:00,8.44,8.56,8.44,8.56,75000.0,7.7287,7.8386,7.7287,7.8386,75000.0
2008-07-14 11:00:00,8.56,8.56,8.53,8.55,93600.0,7.8386,7.8386,7.8111,7.8294,93600.0
2008-07-14 11:30:00,8.55,8.56,8.52,8.55,151400.0,7.8294,7.8386,7.8019,7.8294,151400.0
2008-07-14 12:00:00,8.55,8.55,8.52,8.53,69000.0,7.8294,7.8294,7.8019,7.8111,69000.0
2008-07-14 12:30:00,8.54,8.54,8.49,8.49,63200.0,7.8202,7.8202,7.7745,7.7745,63200.0
2008-07-14 13:00:00,8.49,8.54,8.49,8.52,134600.0,7.7745,7.8202,7.7745,7.8019,134600.0
2008-07-14 13:30:00,8.51,8.52,8.49,8.5,112000.0,7.7928,7.8019,7.7745,7.7836,112000.0
2008-07-14 14:00:00,8.51,8.52,8.5,8.51,194400.0,7.7928,7.8019,7.7836,7.7928,194400.0
2008-07-14 14:30:00,8.5,8.52,8.49,8.51,325800.0,7.7836,7.8019,7.7745,7.7928,325800.0
2008-07-14 15:00:00,8.51,8.55,8.49,8.51,393000.0,7.7928,7.8294,7.7745,7.7928,393000.0
2008-07-14 15:30:00,8.51,8.55,8.5,8.53,653200.0,7.7928,7.8294,7.7836,7.8111,653200.0
2008-07-15 09:30:00,8.42,8.47,8.1,8.12,313600.0,7.7104,7.7561,7.4173,7.4356,313600.0
2008-07-15 10:00:00,8.12,8.12,7.98,8.05,515800.0,7.4356,7.4356,7.3074,7.3715,515800.0
2008-07-15 10:30:00,8.05,8.21,8.04,8.19,262400.0,7.3715,7.5181,7.3624,7.4997,262400.0
2008-07-15 11:00:00,8.19,8.31,8.15,8.15,296000.0,7.4997,7.6096,7.4631,7.4631,296000.0
2008-07-15 11:30:00,8.15,8.25,8.13,8.22,191600.0,7.4631,7.5547,7.4448,7.5272,191600.0
2008-07-15 12:00:00,8.22,8.28,8.21,8.28,325400.0,7.5272,7.5822,7.5181,7.5822,325400.0
2008-07-15 12:30:00,8.28,8.43,8.27,8.43,195000.0,7.5822,7.7195,7.573,7.7195,195000.0
2008-07-15 13:00:00,8.43,8.47,8.4,8.42,160400.0,7.7195,7.7561,7.692,7.7104,160400.0
2008-07-15 13:30:00,8.42,8.53,8.42,8.49,200800.0,7.7104,7.8111,7.7104,7.7745,200800.0
2008-07-15 14:00:00,8.49,8.55,8.47,8.49,346200.0,7.7745,7.8294,7.7561,7.7745,346200.0
2008-07-15 14:30:00,8.5,8.57,8.49,8.53,295800.0,7.7836,7.8477,7.7745,7.8111,295800.0
2008-07-15 15:00:00,8.53,8.57,8.49,8.5,267800.0,7.8111,7.8477,7.7745,7.7836,267800.0
2008-07-15 15:30:00,8.5,8.54,8.47,8.49,342600.0,7.7836,7.8202,7.7561,7.7745,342600.0
2008-07-16 09:30:00,8.49,8.5,8.38,8.42,92800.0,7.7745,7.7836,7.6737,7.7104,92800.0
2008-07-16 10:00:00,8.42,8.54,8.4,8.53,128600.0,7.7104,7.8202,7.692,7.8111,128600.0
2008-07-16 10:30:00,8.53,8.6,8.5,8.59,135800.0,7.8111,7.8752,7.7836,7.866,135800.0
2008-07-16 11:00:00,8.59,8.68,8.58,8.59,74800.0,7.866,7.9484,7.8569,7.866,74800.0
2008-07-16 11:30:00,8.59,8.62,8.59,8.62,112000.0,7.866,7.8935,7.866,7.8935,112000.0
2008-07-16 12:00:00,8.62,8.71,8.61,8.71,148000.0,7.8935,7.9759,7.8843,7.9759,148000.0
2008-07-16 12:30:00,8.71,8.72,8.67,8.68,101200.0,7.9759,7.9851,7.9393,7.9484,101200.0
2008-07-16 13:00:00,8.68,8.7,8.63,8.65,94400.0,7.9484,7.9668,7.9027,7.921,94400.0
2008-07-16 13:30:00,8.65,8.66,8.62,8.62,96200.0,7.921,7.9301,7.8935,7.8935,96200.0
2008-07-16 14:00:00,8.62,8.7,8.59,8.69,262800.0,7.8935,7.9668,7.866,7.9576,262800.0
2008-07-16 14:30:00,8.69,8.72,8.65,8.69,134600.0,7.9576,7.9851,7.921,7.9576,134600.0
2008-07-16 15:00:00,8.68,8.74,8.67,8.72,190800.0,7.9484,8.0034,7.9393,7.9851,190800.0
2008-07-16 15:30:00,8.72,8.77,8.67,8.77,404000.0,7.9851,8.0309,7.9393,8.0309,404000.0
2008-07-17 09:30:00,8.77,8.93,8.63,8.71,354600.0,8.0309,8.1774,7.9027,7.9759,354600.0
2008-07-17 10:00:00,8.7,8.74,8.59,8.64,330200.0,7.9668,8.0034,7.866,7.9118,330200.0
2008-07-17 10:30:00,8.65,8.67,8.56,8.58,217000.0,7.921,7.9393,7.8386,7.8569,217000.0
2008-07-17 11:00:00,8.57,8.58,8.47,8.56,198800.0,7.8477,7.8569,7.7561,7.8386,198800.0
2008-07-17 11:30:00,8.56,8.58,8.53,8.54,113400.0,7.8386,7.8569,7.8111,7.8202,113400.0
2008-07-17 12:00:00,8.55,8.55,8.5,8.51,337800.0,7.8294,7.8294,7.7836,7.7928,337800.0
2008-07-17 12:30:00,8.51,8.56,8.49,8.5,284800.0,7.7928,7.8386,7.7745,7.7836,284800.0
2008-07-17 13:00:00,8.5,8.54,8.49,8.52,281600.0,7.7836,7.8202,7.7745,7.8019,281600.0
2008-07-17 13:30:00,8.52,8.62,8.52,8.59,151000.0,7.8019,7.8935,7.8019,7.866,151000.0
2008-07-17 14:00:00,8.59,8.64,8.57,8.6,174000.0,7.866,7.9118,7.8477,7.8752,174000.0
2008-07-17 14:30:00,8.6,8.6,8.53,8.56,405800.0,7.8752,7.8752,7.8111,7.8386,405800.0
2008-07-17 15:00:00,8.56,8.65,8.56,8.63,448200.0,7.8386,7.921,7.8386,7.9027,448200.0
2008-07-17 15:30:00,8.63,8.71,8.62,8.68,718000.0,7.9027,7.9759,7.8935,7.9484,718000.0
2008-07-18 09:30:00,8.74,8.78,8.59,8.6,101600.0,8.0034,8.04,7.866,7.8752,101600.0
2008-07-18 10:00:00,8.59,8.69,8.56,8.63,164800.0,7.866,7.9576,7.8386,7.9027,164800.0
2008-07-18 10:30:00,8.64,8.64,8.56,8.61,90000.0,7.9118,7.9118,7.8386,7.8843,90000.0
2008-07-18 11:00:00,8.61,8.65,8.57,8.65,96200.0,7.8843,7.921,7.8477,7.921,96200.0
2008-07-18 11:30:00,8.65,8.67,8.59,8.6,48200.0,7.921,7.9393,7.866,7.8752,48200.0
2008-07-18 12:00:00,8.6,8.63,8.6,8.6,90800.0,7.8752,7.9027,7.8752,7.8752,90800.0
2008-07-18 12:30:00,8.6,8.63,8.55,8.55,144000.0,7.8752,7.9027,7.8294,7.8294,144000.0
2008-07-18 13:00:00,8.56,8.63,8.55,8.59,64000.0,7.8386,7.9027,7.8294,7.866,64000.0
2008-07-18 13:30:00,8.59,8.61,8.56,8.59,47600.0,7.866,7.8843,7.8386,7.866,47600.0
2008-07-18 14:00:00,8.59,8.62,8.56,8.59,84400.0,7.866,7.8935,7.8386,7.866,84400.0
2008-07-18 14:30:00,8.58,8.63,8.58,8.63,127000.0,7.8569,7.9027,7.8569,7.9027,127000.0
2008-07-18 15:00:00,8.63,8.63,8.6,8.61,102800.0,7.9027,7.9027,7.8752,7.8843,102800.0
2008-07-18 15:30:00,8.61,8.67,8.59,8.6,475600.0,7.8843,7.9393,7.866,7.8752,475600.0
2008-07-21 09:30:00,8.67,8.77,8.67,8.74,136000.0,7.9393,8.0309,7.9393,8.0034,136000.0
2008-07-21 10:00:00,8.74,8.81,8.68,8.79,135800.0,8.0034,8.0675,7.9484,8.0492,135800.0
2008-07-21 10:30:00,8.79,8.81,8.78,8.8,94600.0,8.0492,8.0675,8.04,8.0583,94600.0
2008-07-21 11:00:00,8.8,8.8,8.65,8.65,137400.0,8.0583,8.0583,7.921,7.921,137400.0
2008-07-21 11:30:00,8.65,8.68,8.56,8.58,189600.0,7.921,7.9484,7.8386,7.8569,189600.0
2008-07-21 12:00:00,8.58,8.6,8.54,8.59,130400.0,7.8569,7.8752,7.8202,7.866,130400.0
2008-07-21 12:30:00,8.59,8.65,8.59,8.63,69600.0,7.866,7.921,7.866,7.9027,69600.0
2008-07-21 13:00:00,8.63,8.65,8.62,8.63,85800.0,7.9027,7.921,7.8935,7.9027,85800.0
2008-07-21 13:30:00,8.63,8.65,8.62,8.62,60800.0,7.9027,7.921,7.8935,7.8935,60800.0
2008-07-21 14:00:00,8.63,8.67,8.61,8.62,108400.0,7.9027,7.9393,7.8843,7.8935,108400.0
2008-07-21 14:30:00,8.62,8.64,8.6,8.6,121000.0,7.8935,7.9118,7.8752,7.8752,121000.0
2008-07-21 15:00:00,8.6,8.66,8.6,8.65,109200.0,7.8752,7.9301,7.8752,7.921,109200.0
2008-07-21 15:30:00,8.65,8.68,8.63,8.67,206400.0,7.921,7.9484,7.9027,7.9393,206400.0
2008-07-22 09:30:00,8.56,8.65,8.54,8.58,103600.0,7.8386,7.921,7.8202,7.8569,103600.0
2008-07-22 10:00:00,8.58,8.67,8.56,8.65,163200.0,7.8569,7.9393,7.8386,7.921,163200.0
2008-07-22 10:30:00,8.65,8.65,8.59,8.6,67000.0,7.921,7.921,7.866,7.8752,67000.0
2008-07-22 11:00:00,8.6,8.65,8.59,8.63,102800.0,7.8752,7.921,7.866,7.9027,102800.0
2008-07-22 11:30:00,8.62,8.63,8.59,8.6,105400.0,7.8935,7.9027,7.866,7.8752,105400.0
2008-07-22 12:00:00,8.6,8.62,8.6,8.6,105000.0,7.8752,7.8935,7.8752,7.8752,105000.0
2008-07-22 12:30:00,8.6,8.63,8.59,8.63,198400.0,7.8752,7.9027,7.866,7.9027,198400.0
2008-07-22 13:00:00,8.62,8.63,8.6,8.63,59600.0,7.8935,7.9027,7.8752,7.9027,59600.0
2008-07-22 13:30:00,8.63,8.65,8.61,8.63,192600.0,7.9027,7.921,7.8843,7.9027,192600.0
2008-07-22 14:00:00,8.63,8.65,8.61,8.64,83200.0,7.9027,7.921,7.8843,7.9118,83200.0
2008-07-22 14:30:00,8.65,8.69,8.62,8.64,107000.0,7.921,7.9576,7.8935,7.9118,107000.0
2008-07-22 15:00:00,8.65,8.67,8.64,8.67,80800.0,7.921,7.9393,7.9118,7.9393,80800.0
2008-07-22 15:30:00,8.67,8.71,8.61,8.7,244000.0,7.9393,7.9759,7.8843,7.9668,244000.0
2008-07-23 09:30:00,8.81,8.83,8.63,8.71,398600.0,8.0675,8.0858,7.9027,7.9759,398600.0
2008-07-23 10:00:00,8.69,8.76,8.69,8.75,201600.0,7.9576,8.0217,7.9576,8.0125,201600.0
2008-07-23 10:30:00,8.75,8.76,8.65,8.67,200800.0,8.0125,8.0217,7.921,7.9393,200800.0
2008-07-23 11:00:00,8.68,8.72,8.63,8.69,163600.0,7.9484,7.9851,7.9027,7.9576,163600.0
2008-07-23 11:30:00,8.69,8.72,8.66,8.69,132000.0,7.9576,7.9851,7.9301,7.9576,132000.0
2008-07-23 12:00:00,8.69,8.74,8.68,8.71,180600.0,7.9576,8.0034,7.9484,7.9759,180600.0
2008-07-23 12:30:00,8.71,8.72,8.68,8.7,105000.0,7.9759,7.9851,7.9484,7.9668,105000.0
2008-07-23 13:00:00,8.7,8.7,8.63,8.65,74600.0,7.9668,7.9668,7.9027,7.921,74600.0
2008-07-23 13:30:00,8.64,8.71,8.63,8.65,169200.0,7.9118,7.9759,7.9027,7.921,169200.0
2008-07-23 14:00:00,8.65,8.67,8.63,8.65,185400.0,7.921,7.9393,7.9027,7.921,185400.0
2008-07-23 14:30:00,8.65,8.67,8.62,8.63,168600.0,7.921,7.9393,7.8935,7.9027,168600.0
2008-07-23 15:00:00,8.63,8.65,8.57,8.58,267200.0,7.9027,7.921,7.8477,7.8569,267200.0
2008-07-23 15:30:00,8.58,8.65,8.55,8.64,403600.0,7.8569,7.921,7.8294,7.9118,403600.0
2008-07-24 09:30:00,8.64,8.7,8.44,8.48,138200.0,7.9118,7.9668,7.7287,7.7653,138200.0
2008-07-24 10:00:00,8.48,8.49,8.38,8.42,124600.0,7.7653,7.7745,7.6737,7.7104,124600.0
2008-07-24 10:30:00,8.42,8.44,8.38,8.38,198800.0,7.7104,7.7287,7.6737,7.6737,198800.0
2008-07-24 11:00:00,8.38,8.44,8.37,8.4,99400.0,7.6737,7.7287,7.6646,7.692,99400.0
2008-07-24 11:30:00,8.4,8.42,8.31,8.32,151000.0,7.692,7.7104,7.6096,7.6188,151000.0
2008-07-24 12:00:00,8.32,8.38,8.3,8.38,112600.0,7.6188,7.6737,7.6005,7.6737,112600.0
2008-07-24 12:30:00,8.38,8.38,8.35,8.37,126000.0,7.6737,7.6737,7.6463,7.6646,126000.0
2008-07-24 13:00:00,8.37,8.42,8.34,8.4,220800.0,7.6646,7.7104,7.6371,7.692,220800.0
2008-07-24 13:30:00,8.4,8.45,8.38,8.4,140600.0,7.692,7.7378,7.6737,7.692,140600.0
2008-07-24 14:00:00,8.4,8.41,8.35,8.35,113200.0,7.692,7.7012,7.6463,7.6463,113200.0
2008-07-24 14:30:00,8.35,8.39,8.35,8.35,109800.0,7.6463,7.6829,7.6463,7.6463,109800.0
2008-07-24 15:00:00,8.36,8.38,8.35,8.37,196800.0,7.6554,7.6737,7.6463,7.6646,196800.0
2008-07-24 15:30:00,8.37,8.37,8.31,8.31,300000.0,7.6646,7.6646,7.6096,7.6096,300000.0
2008-07-25 09:30:00,8.28,8.67,8.26,8.67,187400.0,7.5822,7.9393,7.5638,7.9393,187400.0
2008-07-25 10:00:00,8.68,8.7,8.59,8.6,168600.0,7.9484,7.9668,7.866,7.8752,168600.0
2008-07-25 10:30:00,8.6,8.64,8.58,8.63,263200.0,7.8752,7.9118,7.8569,7.9027,263200.0
2008-07-25 11:00:00,8.63,8.63,8.54,8.58,161800.0,7.9027,7.9027,7.8202,7.8569,161800.0
2008-07-25 11:30:00,8.58,8.6,8.55,8.56,104200.0,7.8569,7.8752,7.8294,7.8386,104200.0
2008-07-25 12:00:00,8.56,8.58,8.54,8.58,91400.0,7.8386,7.8569,7.8202,7.8569,91400.0
2008-07-25 12:30:00,8.58,8.59,8.56,8.58,206400.0,7.8569,7.866,7.8386,7.8569,206400.0
2008-07-25 13:00:00,8.58,8.6,8.57,8.59,211000.0,7.8569,7.8752,7.8477,7.866,211000.0
2008-07-25 13:30:00,8.59,8.6,8.58,8.59,336600.0,7.866,7.8752,7.8569,7.866,336600.0
2008-07-25 14:00:00,8.59,8.61,8.58,8.59,289600.0,7.866,7.8843,7.8569,7.866,289600.0
2008-07-25 14:30:00,8.59,8.62,8.58,8.58,239000.0,7.866,7.8935,7.8569,7.8569,239000.0
2008-07-25 15:00:00,8.58,8.59,8.55,8.56,279600.0,7.8569,7.866,7.8294,7.8386,279600.0
2008-07-25 15:30:00,8.56,8.63,8.55,8.61,423000.0,7.8386,7.9027,7.8294,7.8843,423000.0
2008-07-28 09:30:00,8.59,8.71,8.54,8.61,143600.0,7.866,7.9759,7.8202,7.8843,143600.0
2008-07-28 10:00:00,8.61,8.68,8.5,8.51,229600.0,7.8843,7.9484,7.7836,7.7928,229600.0
2008-07-28 10:30:00,8.52,8.52,8.46,8.49,106600.0,7.8019,7.8019,7.747,7.7745,106600.0
2008-07-28 11:00:00,8.48,8.52,8.47,8.49,190400.0,7.7653,7.8019,7.7561,7.7745,190400.0
2008-07-28 11:30:00,8.51,8.55,8.47,8.55,224400.0,7.7928,7.8294,7.7561,7.8294,224400.0
2008-07-28 12:00:00,8.55,8.55,8.52,8.55,143000.0,7.8294,7.8294,7.8019,7.8294,143000.0
2008-07-28 12:30:00,8.56,8.56,8.53,8.53,119200.0,7.8386,7.8386,7.8111,7.8111,119200.0
2008-07-28 13:00:00,8.53,8.6,8.53,8.59,140000.0,7.8111,7.8752,7.8111,7.866,140000.0
2008-07-28 13:30:00,8.59,8.63,8.59,8.6,172600.0,7.866,7.9027,7.866,7.8752,172600.0
2008-07-28 14:00:00,8.6,8.62,8.58,8.6,129600.0,7.8752,7.8935,7.8569,7.8752,129600.0
2008-07-28 14:30:00,8.6,8.62,8.56,8.6,216800.0,7.8752,7.8935,7.8386,7.8752,216800.0
2008-07-28 15:00:00,8.61,8.63,8.6,8.63,287400.0,7.8843,7.9027,7.8752,7.9027,287400.0
2008-07-28 15:30:00,8.63,8.65,8.6,8.61,532600.0,7.9027,7.921,7.8752,7.8843,532600.0
2008-07-29 09:30:00,8.55,8.71,8.49,8.7,164200.0,7.8294,7.9759,7.7745,7.9668,164200.0
2008-07-29 10:00:00,8.7,8.7,8.59,8.61,208000.0,7.9668,7.9668,7.866,7.8843,208000.0
2008-07-29 10:30:00,8.61,8.66,8.58,8.61,333000.0,7.8843,7.9301,7.8569,7.8843,333000.0
2008-07-29 11:00:00,8.61,8.61,8.53,8.55,202200.0,7.8843,7.8843,7.8111,7.8294,202200.0
2008-07-29 11:30:00,8.55,8.63,8.55,8.62,197000.0,7.8294,7.9027,7.8294,7.8935,197000.0
2008-07-29 12:00:00,8.62,8.65,8.61,8.65,52400.0,7.8935,7.921,7.8843,7.921,52400.0
2008-07-29 12:30:00,8.66,8.71,8.65,8.69,102200.0,7.9301,7.9759,7.921,7.9576,102200.0
2008-07-29 13:00:00,8.7,8.74,8.67,8.74,64400.0,7.9668,8.0034,7.9393,8.0034,64400.0
2008-07-29 13:30:00,8.74,8.74,8.7,8.72,79400.0,8.0034,8.0034,7.9668,7.9851,79400.0
2008-07-29 14:00:00,8.72,8.74,8.67,8.72,144000.0,7.9851,8.0034,7.9393,7.9851,144000.0
2008-07-29 14:30:00,8.73,8.73,8.65,8.66,98600.0,7.9942,7.9942,7.921,7.9301,98600.0
2008-07-29 15:00:00,8.66,8.72,8.65,8.71,134000.0,7.9301,7.9851,7.921,7.9759,134000.0
2008-07-29 15:30:00,8.71,8.75,8.7,8.74,176400.0,7.9759,8.0125,7.9668,8.0034,176400.0
2008-07-30 09:30:00,8.81,8.95,8.74,8.79,254600.0,8.0675,8.1957,8.0034,8.0492,254600.0
2008-07-30 10:00:00,8.79,8.84,8.72,8.8,181000.0,8.0492,8.095,7.9851,8.0583,181000.0
2008-07-30 10:30:00,8.8,8.86,8.77,8.83,268200.0,8.0583,8.1133,8.0309,8.0858,268200.0
2008-07-30 11:00:00,8.83,8.92,8.83,8.91,150400.0,8.0858,8.1682,8.0858,8.1591,150400.0
2008-07-30 11:30:00,8.9,8.92,8.83,8.88,82600.0,8.1499,8.1682,8.0858,8.1316,82600.0
2008-07-30 12:00:00,8.88,8.96,8.85,8.9,130000.0,8.1316,8.2048,8.1041,8.1499,130000.0
2008-07-30 12:30:00,8.89,8.89,8.84,8.88,59000.0,8.1407,8.1407,8.095,8.1316,59000.0
2008-07-30 13:00:00,8.87,8.88,8.84,8.86,93600.0,8.1224,8.1316,8.095,8.1133,93600.0
2008-07-30 13:30:00,8.86,8.87,8.84,8.85,483800.0,8.1133,8.1224,8.095,8.1041,483800.0
2008-07-30 14:00:00,8.85,8.86,8.83,8.86,213600.0,8.1041,8.1133,8.0858,8.1133,213600.0
2008-07-30 14:30:00,8.86,8.86,8.84,8.85,162600.0,8.1133,8.1133,8.095,8.1041,162600.0
2008-07-30 15:00:00,8.85,8.9,8.85,8.86,314200.0,8.1041,8.1499,8.1041,8.1133,314200.0
2008-07-30 15:30:00,8.87,8.94,8.85,8.9,378000.0,8.1224,8.1865,8.1041,8.1499,378000.0
2008-07-31 09:30:00,9.44,10.55,9.44,10.33,1542200.0,8.6444,9.6608,8.6444,9.4594,1542200.0
2008-07-31 10:00:00,10.33,10.75,10.31,10.65,1351600.0,9.4594,9.844,9.4411,9.7524,1351600.0
2008-07-31 10:30:00,10.64,10.8,10.51,10.52,981800.0,9.7433,9.8898,9.6242,9.6334,981800.0
2008-07-31 11:00:00,10.52,10.61,10.52,10.59,761600.0,9.6334,9.7158,9.6334,9.6975,761600.0
2008-07-31 11:30:00,10.58,10.72,10.55,10.65,572400.0,9.6883,9.8165,9.6608,9.7524,572400.0
2008-07-31 12:00:00,10.65,10.65,10.4,10.5,505200.0,9.7524,9.7524,9.5235,9.6151,505200.0
2008-07-31 12:30:00,10.49,10.5,10.37,10.37,422200.0,9.6059,9.6151,9.496,9.496,422200.0
2008-07-31 13:00:00,10.38,10.38,10.31,10.33,244400.0,9.5052,9.5052,9.4411,9.4594,244400.0
2008-07-31 13:30:00,10.33,10.34,10.3,10.31,266800.0,9.4594,9.4685,9.4319,9.4411,266800.0
2008-07-31 14:00:00,10.3,10.33,10.26,10.3,638400.0,9.4319,9.4594,9.3953,9.4319,638400.0
2008-07-31 14:30:00,10.3,10.31,10.25,10.3,631000.0,9.4319,9.4411,9.3861,9.4319,631000.0
2008-07-31 15:00:00,10.3,10.3,10.24,10.24,823400.0,9.4319,9.4319,9.377,9.377,823400.0
2008-07-31 15:30:00,10.24,10.26,10.19,10.24,1125400.0,9.377,9.3953,9.3312,9.377,1125400.0
2008-08-01 09:30:00,10.21,10.29,10.1,10.21,409800.0,9.3495,9.4228,9.2488,9.3495,409800.0
2008-08-01 10:00:00,10.21,10.21,9.95,10.02,831200.0,9.3495,9.3495,9.1114,9.1755,831200.0
2008-08-01 10:30:00,10.02,10.07,9.99,10.03,474000.0,9.1755,9.2213,9.148,9.1847,474000.0
2008-08-01 11:00:00,10.03,10.08,10.0,10.0,296000.0,9.1847,9.2305,9.1572,9.1572,296000.0
2008-08-01 11:30:00,10.0,10.15,9.99,10.11,289000.0,9.1572,9.2946,9.148,9.2579,289000.0
2008-08-01 12:00:00,10.11,10.11,10.02,10.04,236600.0,9.2579,9.2579,9.1755,9.1938,236600.0
2008-08-01 12:30:00,10.03,10.08,10.03,10.03,156400.0,9.1847,9.2305,9.1847,9.1847,156400.0
2008-08-01 13:00:00,10.03,10.1,10.0,10.05,317400.0,9.1847,9.2488,9.1572,9.203,317400.0
2008-08-01 13:30:00,10.05,10.05,9.93,9.96,343000.0,9.203,9.203,9.0931,9.1206,343000.0
2008-08-01 14:00:00,9.97,10.09,9.89,10.09,350200.0,9.1297,9.2396,9.0565,9.2396,350200.0
2008-08-01 14:30:00,10.09,10.1,10.02,10.03,320600.0,9.2396,9.2488,9.1755,9.1847,320600.0
2008-08-01 15:00:00,10.03,10.03,9.99,10.0,827400.0,9.1847,9.1847,9.148,9.1572,827400.0
2008-08-01 15:30:00,9.99,10.1,9.99,10.08,786800.0,9.148,9.2488,9.148,9.2305,786800.0
2008-08-04 09:30:00,10.03,10.19,9.94,10.01,193800.0,9.1847,9.3312,9.1023,9.1664,193800.0
2008-08-04 10:00:00,10.01,10.01,9.88,9.91,191800.0,9.1664,9.1664,9.0473,9.0748,191800.0
2008-08-04 10:30:00,9.9,9.96,9.82,9.86,160000.0,9.0656,9.1206,8.9924,9.029,160000.0
2008-08-04 11:00:00,9.86,9.88,9.84,9.85,166000.0,9.029,9.0473,9.0107,9.0198,166000.0
2008-08-04 11:30:00,9.85,9.89,9.81,9.88,149000.0,9.0198,9.0565,8.9832,9.0473,149000.0
2008-08-04 12:00:00,9.89,9.91,9.88,9.9,140600.0,9.0565,9.0748,9.0473,9.0656,140600.0
2008-08-04 12:30:00,9.9,9.93,9.88,9.88,96400.0,9.0656,9.0931,9.0473,9.0473,96400.0
2008-08-04 13:00:00,9.88,9.88,9.84,9.87,118000.0,9.0473,9.0473,9.0107,9.0382,118000.0
2008-08-04 13:30:00,9.86,9.9,9.86,9.9,181000.0,9.029,9.0656,9.029,9.0656,181000.0
2008-08-04 14:00:00,9.9,9.92,9.88,9.9,201000.0,9.0656,9.0839,9.0473,9.0656,201000.0
2008-08-04 14:30:00,9.9,9.94,9.88,9.93,435400.0,9.0656,9.1023,9.0473,9.0931,435400.0
2008-08-04 15:00:00,9.93,9.96,9.92,9.95,373400.0,9.0931,9.1206,9.0839,9.1114,373400.0
2008-08-04 15:30:00,9.95,9.95,9.86,9.88,557600.0,9.1114,9.1114,9.029,9.0473,557600.0
2008-08-05 09:30:00,10.0,10.17,9.88,10.1,173400.0,9.1572,9.3129,9.0473,9.2488,173400.0
2008-08-05 10:00:00,10.11,10.14,10.08,10.12,177400.0,9.2579,9.2854,9.2305,9.2671,177400.0
2008-08-05 10:30:00,10.12,10.14,10.1,10.11,149200.0,9.2671,9.2854,9.2488,9.2579,149200.0
2008-08-05 11:00:00,10.11,10.12,10.08,10.1,89400.0,9.2579,9.2671,9.2305,9.2488,89400.0
2008-08-05 11:30:00,10.1,10.13,10.09,10.13,104200.0,9.2488,9.2762,9.2396,9.2762,104200.0
2008-08-05 12:00:00,10.13,10.13,10.06,10.08,98400.0,9.2762,9.2762,9.2121,9.2305,98400.0
2008-08-05 12:30:00,10.09,10.22,10.08,10.21,163600.0,9.2396,9.3587,9.2305,9.3495,163600.0
2008-08-05 13:00:00,10.2,10.21,10.17,10.18,151000.0,9.3403,9.3495,9.3129,9.322,151000.0
2008-08-05 13:30:00,10.18,10.19,10.15,10.19,197000.0,9.322,9.3312,9.2946,9.3312,197000.0
2008-08-05 14:00:00,10.19,10.25,10.17,10.19,199600.0,9.3312,9.3861,9.3129,9.3312,199600.0
2008-08-05 14:30:00,10.2,10.26,10.18,10.25,277400.0,9.3403,9.3953,9.322,9.3861,277400.0
2008-08-05 15:00:00,10.24,10.25,10.21,10.22,180200.0,9.377,9.3861,9.3495,9.3587,180200.0
2008-08-05 15:30:00,10.22,10.29,10.21,10.24,397600.0,9.3587,9.4228,9.3495,9.377,397600.0
2008-08-06 09:30:00,10.3,10.57,10.28,10.52,311200.0,9.4319,9.6792,9.4136,9.6334,311200.0
2008-08-06 10:00:00,10.52,10.53,10.49,10.49,196000.0,9.6334,9.6425,9.6059,9.6059,196000.0
2008-08-06 10:30:00,10.49,10.51,10.48,10.49,105800.0,9.6059,9.6242,9.5967,9.6059,105800.0
2008-08-06 11:00:00,10.49,10.54,10.42,10.43,228600.0,9.6059,9.6517,9.5418,9.551,228600.0
2008-08-06 11:30:00,10.43,10.47,10.42,10.43,72600.0,9.551,9.5876,9.5418,9.551,72600.0
2008-08-06 12:00:00,10.43,10.51,10.43,10.5,86400.0,9.551,9.6242,9.551,9.6151,86400.0
2008-08-06 12:30:00,10.5,10.55,10.49,10.55,163600.0,9.6151,9.6608,9.6059,9.6608,163600.0
2008-08-06 13:00:00,10.55,10.55,10.49,10.52,38000.0,9.6608,9.6608,9.6059,9.6334,38000.0
2008-08-06 13:30:00,10.52,10.55,10.5,10.55,103200.0,9.6334,9.6608,9.6151,9.6608,103200.0
2008-08-06 14:00:00,10.55,10.56,10.54,10.55,243200.0,9.6608,9.67,9.6517,9.6608,243200.0
2008-08-06 14:30:00,10.56,10.57,10.53,10.57,119200.0,9.67,9.6792,9.6425,9.6792,119200.0
2008-08-06 15:00:00,10.57,10.6,10.56,10.58,126400.0,9.6792,9.7066,9.67,9.6883,126400.0
2008-08-06 15:30:00,10.58,10.71,10.58,10.65,588800.0,9.6883,9.8074,9.6883,9.7524,588800.0
2008-08-07 09:30:00,10.54,10.7,10.43,10.43,256400.0,9.6517,9.7982,9.551,9.551,256400.0
2008-08-07 10:00:00,10.43,10.55,10.43,10.49,174800.0,9.551,9.6608,9.551,9.6059,174800.0
2008-08-07 10:30:00,10.49,10.53,10.45,10.48,106400.0,9.6059,9.6425,9.5693,9.5967,106400.0
2008-08-07 11:00:00,10.48,10.48,10.4,10.43,166800.0,9.5967,9.5967,9.5235,9.551,166800.0
2008-08-07 11:30:00,10.42,10.46,10.38,10.44,87200.0,9.5418,9.5784,9.5052,9.5601,87200.0
2008-08-07 12:00:00,10.44,10.45,10.38,10.4,220200.0,9.5601,9.5693,9.5052,9.5235,220200.0
2008-08-07 12:30:00,10.4,10.43,10.38,10.38,220600.0,9.5235,9.551,9.5052,9.5052,220600.0
2008-08-07 13:00:00,10.38,10.4,10.35,10.38,143800.0,9.5052,9.5235,9.4777,9.5052,143800.0
2008-08-07 13:30:00,10.38,10.4,10.35,10.37,254800.0,9.5052,9.5235,9.4777,9.496,254800.0
2008-08-07 14:00:00,10.37,10.4,10.36,10.4,108000.0,9.496,9.5235,9.4869,9.5235,108000.0
2008-08-07 14:30:00,10.4,10.44,10.39,10.4,116000.0,9.5235,9.5601,9.5143,9.5235,116000.0
2008-08-07 15:00:00,10.4,10.42,10.33,10.34,198000.0,9.5235,9.5418,9.4594,9.4685,198000.0
2008-08-07 15:30:00,10.34,10.36,10.3,10.35,442400.0,9.4685,9.4869,9.4319,9.4777,442400.0
2008-08-08 09:30:00,10.39,10.54,10.29,10.35,194400.0,9.5143,9.6517,9.4228,9.4777,194400.0
2008-08-08 10:00:00,10.35,10.41,10.31,10.36,165000.0,9.4777,9.5326,9.4411,9.4869,165000.0
2008-08-08 10:30:00,10.36,10.37,10.25,10.25,131800.0,9.4869,9.496,9.3861,9.3861,131800.0
2008-08-08 11:00:00,10.25,10.26,10.22,10.24,213200.0,9.3861,9.3953,9.3587,9.377,213200.0
2008-08-08 11:30:00,10.25,10.26,10.22,10.24,227000.0,9.3861,9.3953,9.3587,9.377,227000.0
2008-08-08 12:00:00,10.24,10.24,10.17,10.19,167200.0,9.377,9.377,9.3129,9.3312,167200.0
2008-08-08 12:30:00,10.19,10.26,10.19,10.26,130400.0,9.3312,9.3953,9.3312,9.3953,130400.0
2008-08-08 13:00:00,10.24,10.25,10.23,10.24,138800.0,9.377,9.3861,9.3678,9.377,138800.0
2008-08-08 13:30:00,10.24,10.32,10.24,10.27,184200.0,9.377,9.4502,9.377,9.4044,184200.0
2008-08-08 14:00:00,10.26,10.27,10.24,10.26,133400.0,9.3953,9.4044,9.377,9.3953,133400.0
2008-08-08 14:30:00,10.27,10.3,10.27,10.3,142000.0,9.4044,9.4319,9.4044,9.4319,142000.0
2008-08-08 15:00:00,10.3,10.33,10.28,10.29,168200.0,9.4319,9.4594,9.4136,9.4228,168200.0
2008-08-08 15:30:00,10.29,10.35,10.28,10.34,367800.0,9.4228,9.4777,9.4136,9.4685,367800.0
2008-08-11 09:30:00,10.38,10.38,10.3,10.37,55800.0,9.5052,9.5052,9.4319,9.496,55800.0
2008-08-11 10:00:00,10.37,10.46,10.34,10.44,71400.0,9.496,9.5784,9.4685,9.5601,71400.0
2008-08-11 10:30:00,10.42,10.42,10.36,10.4,53800.0,9.5418,9.5418,9.4869,9.5235,53800.0
2008-08-11 11:00:00,10.41,10.41,10.36,10.38,80400.0,9.5326,9.5326,9.4869,9.5052,80400.0
2008-08-11 11:30:00,10.39,10.53,10.38,10.47,143400.0,9.5143,9.6425,9.5052,9.5876,143400.0
2008-08-11 12:00:00,10.47,10.54,10.47,10.53,57800.0,9.5876,9.6517,9.5876,9.6425,57800.0
2008-08-11 12:30:00,10.53,10.63,10.53,10.61,74000.0,9.6425,9.7341,9.6425,9.7158,74000.0
2008-08-11 13:00:00,10.61,10.63,10.6,10.62,100600.0,9.7158,9.7341,9.7066,9.7249,100600.0
2008-08-11 13:30:00,10.61,10.65,10.6,10.61,89600.0,9.7158,9.7524,9.7066,9.7158,89600.0
2008-08-11 14:00:00,10.61,10.62,10.57,10.6,124800.0,9.7158,9.7249,9.6792,9.7066,124800.0
2008-08-11 14:30:00,10.59,10.59,10.49,10.5,119600.0,9.6975,9.6975,9.6059,9.6151,119600.0
2008-08-11 15:00:00,10.5,10.57,10.5,10.51,94200.0,9.6151,9.6792,9.6151,9.6242,94200.0
2008-08-11 15:30:00,10.51,10.52,10.47,10.49,249200.0,9.6242,9.6334,9.5876,9.6059,249200.0
2008-08-12 09:30:00,10.66,10.72,10.4,10.49,439600.0,9.7616,9.8165,9.5235,9.6059,439600.0
2008-08-12 10:00:00,10.49,10.52,10.45,10.49,191600.0,9.6059,9.6334,9.5693,9.6059,191600.0
2008-08-12 10:30:00,10.49,10.54,10.47,10.53,152400.0,9.6059,9.6517,9.5876,9.6425,152400.0
2008-08-12 11:00:00,10.53,10.65,10.51,10.65,110800.0,9.6425,9.7524,9.6242,9.7524,110800.0
2008-08-12 11:30:00,10.65,10.68,10.6,10.62,184800.0,9.7524,9.7799,9.7066,9.7249,184800.0
2008-08-12 12:00:00,10.62,10.66,10.59,10.63,220000.0,9.7249,9.7616,9.6975,9.7341,220000.0
2008-08-12 12:30:00,10.65,10.69,10.62,10.69,109800.0,9.7524,9.789,9.7249,9.789,109800.0
2008-08-12 13:00:00,10.69,10.75,10.69,10.71,220000.0,9.789,9.844,9.789,9.8074,220000.0
2008-08-12 13:30:00,10.71,10.71,10.63,10.63,40400.0,9.8074,9.8074,9.7341,9.7341,40400.0
2008-08-12 14:00:00,10.63,10.66,10.62,10.65,69400.0,9.7341,9.7616,9.7249,9.7524,69400.0
2008-08-12 14:30:00,10.65,10.66,10.63,10.63,48400.0,9.7524,9.7616,9.7341,9.7341,48400.0
2008-08-12 15:00:00,10.63,10.65,10.59,10.63,153800.0,9.7341,9.7524,9.6975,9.7341,153800.0
2008-08-12 15:30:00,10.63,10.72,10.6,10.72,431400.0,9.7341,9.8165,9.7066,9.8165,431400.0
2008-08-13 09:30:00,10.75,10.75,10.56,10.59,222600.0,9.844,9.844,9.67,9.6975,222600.0
2008-08-13 10:00:00,10.59,10.63,10.52,10.52,189600.0,9.6975,9.7341,9.6334,9.6334,189600.0
2008-08-13 10:30:00,10.53,10.58,10.49,10.52,183400.0,9.6425,9.6883,9.6059,9.6334,183400.0
2008-08-13 11:00:00,10.51,10.52,10.45,10.45,233800.0,9.6242,9.6334,9.5693,9.5693,233800.0
2008-08-13 11:30:00,10.45,10.5,10.45,10.49,108200.0,9.5693,9.6151,9.5693,9.6059,108200.0
2008-08-13 12:00:00,10.49,10.5,10.47,10.47,218800.0,9.6059,9.6151,9.5876,9.5876,218800.0
2008-08-13 12:30:00,10.47,10.51,10.47,10.49,222000.0,9.5876,9.6242,9.5876,9.6059,222000.0
2008-08-13 13:00:00,10.49,10.51,10.46,10.47,181200.0,9.6059,9.6242,9.5784,9.5876,181200.0
2008-08-13 13:30:00,10.48,10.53,10.48,10.53,185000.0,9.5967,9.6425,9.5967,9.6425,185000.0
2008-08-13 14:00:00,10.52,10.53,10.47,10.47,233000.0,9.6334,9.6425,9.5876,9.5876,233000.0
2008-08-13 14:30:00,10.48,10.56,10.47,10.56,163000.0,9.5967,9.67,9.5876,9.67,163000.0
2008-08-13 15:00:00,10.56,10.57,10.49,10.49,260600.0,9.67,9.6792,9.6059,9.6059,260600.0
2008-08-13 15:30:00,10.5,10.52,10.46,10.52,254200.0,9.6151,9.6334,9.5784,9.6334,254200.0
2008-08-14 09:30:00,10.47,10.67,10.47,10.65,90400.0,9.5876,9.7707,9.5876,9.7524,90400.0
2008-08-14 10:00:00,10.65,10.72,10.65,10.7,130600.0,9.7524,9.8165,9.7524,9.7982,130600.0
2008-08-14 10:30:00,10.71,10.72,10.6,10.65,142400.0,9.8074,9.8165,9.7066,9.7524,142400.0
2008-08-14 11:00:00,10.66,10.74,10.65,10.73,81000.0,9.7616,9.8348,9.7524,9.8257,81000.0
2008-08-14 11:30:00,10.72,10.74,10.71,10.74,66600.0,9.8165,9.8348,9.8074,9.8348,66600.0
2008-08-14 12:00:00,10.72,10.73,10.62,10.66,108600.0,9.8165,9.8257,9.7249,9.7616,108600.0
2008-08-14 12:30:00,10.65,10.75,10.65,10.74,241200.0,9.7524,9.844,9.7524,9.8348,241200.0
2008-08-14 13:00:00,10.74,10.76,10.71,10.74,379400.0,9.8348,9.8531,9.8074,9.8348,379400.0
2008-08-14 13:30:00,10.75,10.76,10.7,10.71,140000.0,9.844,9.8531,9.7982,9.8074,140000.0
2008-08-14 14:00:00,10.71,10.71,10.65,10.66,102400.0,9.8074,9.8074,9.7524,9.7616,102400.0
2008-08-14 14:30:00,10.66,10.69,10.65,10.65,140400.0,9.7616,9.789,9.7524,9.7524,140400.0
2008-08-14 15:00:00,10.65,10.65,10.63,10.65,112200.0,9.7524,9.7524,9.7341,9.7524,112200.0
2008-08-14 15:30:00,10.65,10.7,10.63,10.69,476600.0,9.7524,9.7982,9.7341,9.789,476600.0
2008-08-15 09:30:00,10.66,10.73,10.49,10.51,132000.0,9.7616,9.8257,9.6059,9.6242,132000.0
2008-08-15 10:00:00,10.51,10.52,10.42,10.47,180600.0,9.6242,9.6334,9.5418,9.5876,180600.0
2008-08-15 10:30:00,10.47,10.48,10.19,10.21,265800.0,9.5876,9.5967,9.3312,9.3495,265800.0
2008-08-15 11:00:00,10.21,10.31,10.21,10.31,147400.0,9.3495,9.4411,9.3495,9.4411,147400.0
2008-08-15 11:30:00,10.31,10.36,10.17,10.2,139800.0,9.4411,9.4869,9.3129,9.3403,139800.0
2008-08-15 12:00:00,10.2,10.26,10.14,10.14,133200.0,9.3403,9.3953,9.2854,9.2854,133200.0
2008-08-15 12:30:00,10.15,10.19,10.13,10.13,109600.0,9.2946,9.3312,9.2762,9.2762,109600.0
2008-08-15 13:00:00,10.13,10.24,10.13,10.23,58400.0,9.2762,9.377,9.2762,9.3678,58400.0
2008-08-15 13:30:00,10.23,10.25,10.22,10.22,56200.0,9.3678,9.3861,9.3587,9.3587,56200.0
2008-08-15 14:00:00,10.22,10.22,10.17,10.18,32800.0,9.3587,9.3587,9.3129,9.322,32800.0
2008-08-15 14:30:00,10.19,10.19,10.13,10.15,33600.0,9.3312,9.3312,9.2762,9.2946,33600.0
2008-08-15 15:00:00,10.15,10.24,10.15,10.24,96800.0,9.2946,9.377,9.2946,9.377,96800.0
2008-08-15 15:30:00,10.23,10.26,10.18,10.26,277200.0,9.3678,9.3953,9.322,9.3953,277200.0
2008-08-18 09:30:00,10.4,10.45,10.33,10.38,101800.0,9.5235,9.5693,9.4594,9.5052,101800.0
2008-08-18 10:00:00,10.39,10.41,10.35,10.38,95200.0,9.5143,9.5326,9.4777,9.5052,95200.0
2008-08-18 10:30:00,10.38,10.4,10.36,10.39,85200.0,9.5052,9.5235,9.4869,9.5143,85200.0
2008-08-18 11:00:00,10.38,10.39,10.3,10.3,67200.0,9.5052,9.5143,9.4319,9.4319,67200.0
2008-08-18 11:30:00,10.3,10.33,10.29,10.31,51200.0,9.4319,9.4594,9.4228,9.4411,51200.0
2008-08-18 12:00:00,10.31,10.31,10.21,10.25,80600.0,9.4411,9.4411,9.3495,9.3861,80600.0
2008-08-18 12:30:00,10.25,10.27,10.17,10.24,49400.0,9.3861,9.4044,9.3129,9.377,49400.0
2008-08-18 13:00:00,10.24,10.25,10.22,10.25,17400.0,9.377,9.3861,9.3587,9.3861,17400.0
2008-08-18 13:30:00,10.24,10.25,10.19,10.19,29800.0,9.377,9.3861,9.3312,9.3312,29800.0
2008-08-18 14:00:00,10.19,10.19,10.09,10.15,199800.0,9.3312,9.3312,9.2396,9.2946,199800.0
2008-08-18 14:30:00,10.15,10.18,10.13,10.18,43600.0,9.2946,9.322,9.2762,9.322,43600.0
2008-08-18 15:00:00,10.18,10.19,10.15,10.15,84000.0,9.322,9.3312,9.2946,9.2946,84000.0
2008-08-18 15:30:00,10.14,10.16,10.1,10.16,171400.0,9.2854,9.3037,9.2488,9.3037,171400.0
2008-08-19 09:30:00,10.2,10.2,10.1,10.13,62600.0,9.3403,9.3403,9.2488,9.2762,62600.0
2008-08-19 10:00:00,10.12,10.13,10.09,10.1,321400.0,9.2671,9.2762,9.2396,9.2488,321400.0
2008-08-19 10:30:00,10.12,10.13,10.06,10.1,150400.0,9.2671,9.2762,9.2121,9.2488,150400.0
2008-08-19 11:00:00,10.1,10.12,10.0,10.01,530600.0,9.2488,9.2671,9.1572,9.1664,530600.0
2008-08-19 11:30:00,10.01,10.01,9.99,9.99,222800.0,9.1664,9.1664,9.148,9.148,222800.0
2008-08-19 12:00:00,9.99,10.03,9.99,10.01,109600.0,9.148,9.1847,9.148,9.1664,109600.0
2008-08-19 12:30:00,10.0,10.01,9.99,9.99,159800.0,9.1572,9.1664,9.148,9.148,159800.0
2008-08-19 13:00:00,9.99,10.0,9.97,9.99,174200.0,9.148,9.1572,9.1297,9.148,174200.0
2008-08-19 13:30:00,9.99,10.0,9.97,9.99,101000.0,9.148,9.1572,9.1297,9.148,101000.0
2008-08-19 14:00:00,9.99,9.99,9.97,9.99,80800.0,9.148,9.148,9.1297,9.148,80800.0
2008-08-19 14:30:00,9.99,10.03,9.99,10.0,608200.0,9.148,9.1847,9.148,9.1572,608200.0
2008-08-19 15:00:00,10.0,10.01,9.97,9.97,156000.0,9.1572,9.1664,9.1297,9.1297,156000.0
2008-08-19 15:30:00,9.97,10.0,9.95,9.97,285000.0,9.1297,9.1572,9.1114,9.1297,285000.0
2008-08-20 09:30:00,10.08,10.13,9.85,9.9,273400.0,9.2305,9.2762,9.0198,9.0656,273400.0
2008-08-20 10:00:00,9.88,9.88,9.73,9.84,263600.0,9.0473,9.0473,8.91,9.0107,263600.0
2008-08-20 10:30:00,9.86,9.96,9.83,9.96,107000.0,9.029,9.1206,9.0015,9.1206,107000.0
2008-08-20 11:00:00,9.96,9.96,9.87,9.87,136400.0,9.1206,9.1206,9.0382,9.0382,136400.0
2008-08-20 11:30:00,9.88,9.9,9.8,9.84,112800.0,9.0473,9.0656,8.9741,9.0107,112800.0
2008-08-20 12:00:00,9.85,9.86,9.83,9.84,86400.0,9.0198,9.029,9.0015,9.0107,86400.0
2008-08-20 12:30:00,9.85,9.88,9.82,9.82,134800.0,9.0198,9.0473,8.9924,8.9924,134800.0
2008-08-20 13:00:00,9.82,9.85,9.8,9.83,76600.0,8.9924,9.0198,8.9741,9.0015,76600.0
2008-08-20 13:30:00,9.83,9.87,9.83,9.85,60600.0,9.0015,9.0382,9.0015,9.0198,60600.0
2008-08-20 14:00:00,9.85,9.85,9.8,9.83,91000.0,9.0198,9.0198,8.9741,9.0015,91000.0
2008-08-20 14:30:00,9.83,9.84,9.79,9.84,77600.0,9.0015,9.0107,8.9649,9.0107,77600.0
2008-08-20 15:00:00,9.84,9.84,9.79,9.84,144200.0,9.0107,9.0107,8.9649,9.0107,144200.0
2008-08-20 15:30:00,9.83,9.86,9.77,9.85,202600.0,9.0015,9.029,8.9466,9.0198,202600.0
2008-08-21 09:30:00,9.86,9.97,9.85,9.94,179000.0,9.029,9.1297,9.0198,9.1023,179000.0
2008-08-21 10:00:00,9.92,9.96,9.8,9.8,114600.0,9.0839,9.1206,8.9741,8.9741,114600.0
2008-08-21 10:30:00,9.81,9.81,9.71,9.72,117400.0,8.9832,8.9832,8.8916,8.9008,117400.0
2008-08-21 11:00:00,9.72,9.74,9.69,9.72,192800.0,8.9008,8.9191,8.8733,8.9008,192800.0
2008-08-21 11:30:00,9.71,9.77,9.69,9.73,466000.0,8.8916,8.9466,8.8733,8.91,466000.0
2008-08-21 12:00:00,9.74,9.76,9.7,9.71,120600.0,8.9191,8.9374,8.8825,8.8916,120600.0
2008-08-21 12:30:00,9.71,9.72,9.7,9.72,127600.0,8.8916,8.9008,8.8825,8.9008,127600.0
2008-08-21 13:00:00,9.72,9.77,9.72,9.74,65000.0,8.9008,8.9466,8.9008,8.9191,65000.0
2008-08-21 13:30:00,9.74,9.76,9.72,9.74,42000.0,8.9191,8.9374,8.9008,8.9191,42000.0
2008-08-21 14:00:00,9.74,9.76,9.72,9.72,79400.0,8.9191,8.9374,8.9008,8.9008,79400.0
2008-08-21 14:30:00,9.72,9.74,9.65,9.72,222000.0,8.9008,8.9191,8.8367,8.9008,222000.0
2008-08-21 15:00:00,9.72,9.8,9.71,9.79,397000.0,8.9008,8.9741,8.8916,8.9649,397000.0
2008-08-21 15:30:00,9.79,9.81,9.75,9.8,403800.0,8.9649,8.9832,8.9283,8.9741,403800.0
2008-08-22 09:30:00,9.78,9.91,9.78,9.88,89400.0,8.9557,9.0748,8.9557,9.0473,89400.0
2008-08-22 10:00:00,9.88,9.88,9.8,9.81,50000.0,9.0473,9.0473,8.9741,8.9832,50000.0
2008-08-22 10:30:00,9.81,9.81,9.77,9.77,107400.0,8.9832,8.9832,8.9466,8.9466,107400.0
2008-08-22 11:00:00,9.77,9.77,9.75,9.77,30600.0,8.9466,8.9466,8.9283,8.9466,30600.0
2008-08-22 11:30:00,9.77,9.81,9.75,9.8,117000.0,8.9466,8.9832,8.9283,8.9741,117000.0
2008-08-22 12:00:00,9.8,9.81,9.76,9.8,37400.0,8.9741,8.9832,8.9374,8.9741,37400.0
2008-08-22 12:30:00,9.8,9.81,9.78,9.8,83200.0,8.9741,8.9832,8.9557,8.9741,83200.0
2008-08-22 13:00:00,9.79,9.81,9.78,9.79,41000.0,8.9649,8.9832,8.9557,8.9649,41000.0
2008-08-22 13:30:00,9.79,9.8,9.76,9.76,31600.0,8.9649,8.9741,8.9374,8.9374,31600.0
2008-08-22 14:00:00,9.76,9.81,9.74,9.8,54400.0,8.9374,8.9832,8.9191,8.9741,54400.0
2008-08-22 14:30:00,9.8,9.83,9.8,9.81,48200.0,8.9741,9.0015,8.9741,8.9832,48200.0
2008-08-22 15:00:00,9.81,9.83,9.79,9.83,48600.0,8.9832,9.0015,8.9649,9.0015,48600.0
2008-08-22 15:30:00,9.83,9.85,9.82,9.84,145000.0,9.0015,9.0198,8.9924,9.0107,145000.0
2008-08-25 09:30:00,9.77,9.81,9.71,9.77,38000.0,8.9466,8.9832,8.8916,8.9466,38000.0
2008-08-25 10:00:00,9.77,9.87,9.77,9.83,172800.0,8.9466,9.0382,8.9466,9.0015,172800.0
2008-08-25 10:30:00,9.83,9.88,9.81,9.83,367600.0,9.0015,9.0473,8.9832,9.0015,367600.0
2008-08-25 11:00:00,9.83,9.84,9.8,9.82,133600.0,9.0015,9.0107,8.9741,8.9924,133600.0
2008-08-25 11:30:00,9.83,9.83,9.75,9.8,52600.0,9.0015,9.0015,8.9283,8.9741,52600.0
2008-08-25 12:00:00,9.79,9.79,9.71,9.71,20800.0,8.9649,8.9649,8.8916,8.8916,20800.0
2008-08-25 12:30:00,9.71,9.71,9.65,9.68,21600.0,8.8916,8.8916,8.8367,8.8642,21600.0
2008-08-25 13:00:00,9.69,9.73,9.69,9.73,20400.0,8.8733,8.91,8.8733,8.91,20400.0
2008-08-25 13:30:00,9.73,9.8,9.73,9.79,285200.0,8.91,8.9741,8.91,8.9649,285200.0
2008-08-25 14:00:00,9.79,9.79,9.75,9.75,95800.0,8.9649,8.9649,8.9283,8.9283,95800.0
2008-08-25 14:30:00,9.75,9.81,9.75,9.76,137200.0,8.9283,8.9832,8.9283,8.9374,137200.0
2008-08-25 15:00:00,9.76,9.79,9.74,9.77,245000.0,8.9374,8.9649,8.9191,8.9466,245000.0
2008-08-25 15:30:00,9.77,9.84,9.74,9.76,371800.0,8.9466,9.0107,8.9191,8.9374,371800.0
2008-08-26 09:30:00,9.67,9.84,9.66,9.73,161600.0,8.855,9.0107,8.8458,8.91,161600.0
2008-08-26 10:00:00,9.73,9.74,9.63,9.67,244200.0,8.91,8.9191,8.8184,8.855,244200.0
2008-08-26 10:30:00,9.67,9.7,9.65,9.67,95600.0,8.855,8.8825,8.8367,8.855,95600.0
2008-08-26 11:00:00,9.67,9.71,9.66,9.71,94800.0,8.855,8.8916,8.8458,8.8916,94800.0
2008-08-26 11:30:00,9.71,9.73,9.67,9.69,88600.0,8.8916,8.91,8.855,8.8733,88600.0
2008-08-26 12:00:00,9.68,9.7,9.66,9.68,121000.0,8.8642,8.8825,8.8458,8.8642,121000.0
2008-08-26 12:30:00,9.68,9.7,9.68,9.7,61400.0,8.8642,8.8825,8.8642,8.8825,61400.0
2008-08-26 13:00:00,9.7,9.71,9.69,9.69,140400.0,8.8825,8.8916,8.8733,8.8733,140400.0
2008-08-26 13:30:00,9.69,9.7,9.68,9.68,80200.0,8.8733,8.8825,8.8642,8.8642,80200.0
2008-08-26 14:00:00,9.68,9.69,9.63,9.63,100400.0,8.8642,8.8733,8.8184,8.8184,100400.0
2008-08-26 14:30:00,9.63,9.64,9.62,9.62,102400.0,8.8184,8.8275,8.8092,8.8092,102400.0
2008-08-26 15:00:00,9.62,9.63,9.61,9.63,99600.0,8.8092,8.8184,8.8001,8.8184,99600.0
2008-08-26 15:30:00,9.63,9.64,9.61,9.64,181800.0,8.8184,8.8275,8.8001,8.8275,181800.0
2008-08-27 09:30:00,9.77,9.9,9.71,9.71,162600.0,8.9466,9.0656,8.8916,8.8916,162600.0
2008-08-27 10:00:00,9.71,9.79,9.71,9.72,99600.0,8.8916,8.9649,8.8916,8.9008,99600.0
2008-08-27 10:30:00,9.74,9.79,9.74,9.79,73600.0,8.9191,8.9649,8.9191,8.9649,73600.0
2008-08-27 11:00:00,9.79,9.86,9.72,9.81,123000.0,8.9649,9.029,8.9008,8.9832,123000.0
2008-08-27 11:30:00,9.81,9.83,9.75,9.83,79200.0,8.9832,9.0015,8.9283,9.0015,79200.0
2008-08-27 12:00:00,9.83,9.9,9.81,9.88,92200.0,9.0015,9.0656,8.9832,9.0473,92200.0
2008-08-27 12:30:00,9.88,9.94,9.83,9.92,129800.0,9.0473,9.1023,9.0015,9.0839,129800.0
2008-08-27 13:00:00,9.93,9.93,9.89,9.9,33400.0,9.0931,9.0931,9.0565,9.0656,33400.0
2008-08-27 13:30:00,9.9,9.9,9.79,9.8,63000.0,9.0656,9.0656,8.9649,8.9741,63000.0
2008-08-27 14:00:00,9.8,9.81,9.72,9.74,195400.0,8.9741,8.9832,8.9008,8.9191,195400.0
2008-08-27 14:30:00,9.74,9.77,9.73,9.74,89400.0,8.9191,8.9466,8.91,8.9191,89400.0
2008-08-27 15:00:00,9.74,9.74,9.63,9.65,179800.0,8.9191,8.9191,8.8184,8.8367,179800.0
2008-08-27 15:30:00,9.65,9.7,9.61,9.68,245000.0,8.8367,8.8825,8.8001,8.8642,245000.0
2008-08-28 09:30:00,9.81,9.92,9.7,9.73,187800.0,8.9832,9.0839,8.8825,8.91,187800.0
2008-08-28 10:00:00,9.73,9.73,9.6,9.6,118200.0,8.91,8.91,8.7909,8.7909,118200.0
2008-08-28 10:30:00,9.6,9.65,9.58,9.6,168000.0,8.7909,8.8367,8.7726,8.7909,168000.0
2008-08-28 11:00:00,9.6,9.6,9.54,9.55,232800.0,8.7909,8.7909,8.736,8.7451,232800.0
2008-08-28 11:30:00,9.55,9.57,9.42,9.43,182800.0,8.7451,8.7634,8.6261,8.6352,182800.0
2008-08-28 12:00:00,9.43,9.43,9.11,9.2,905000.0,8.6352,8.6352,8.3422,8.4246,905000.0
2008-08-28 12:30:00,9.2,9.21,8.92,9.01,818800.0,8.4246,8.4338,8.1682,8.2506,818800.0
2008-08-28 13:00:00,9.01,9.15,8.77,9.15,1512600.0,8.2506,8.3788,8.0309,8.3788,1512600.0
2008-08-28 13:30:00,9.15,9.24,9.13,9.15,565400.0,8.3788,8.4612,8.3605,8.3788,565400.0
2008-08-28 14:00:00,9.15,9.17,9.1,9.12,224800.0,8.3788,8.3971,8.333,8.3514,224800.0
2008-08-28 14:30:00,9.12,9.18,9.12,9.15,204000.0,8.3514,8.4063,8.3514,8.3788,204000.0
2008-08-28 15:00:00,9.15,9.18,9.1,9.1,338200.0,8.3788,8.4063,8.333,8.333,338200.0
2008-08-28 15:30:00,9.11,9.12,8.99,9.05,862800.0,8.3422,8.3514,8.2323,8.2873,862800.0
2008-08-29 09:30:00,9.06,9.25,9.06,9.2,227200.0,8.2964,8.4704,8.2964,8.4246,227200.0
2008-08-29 10:00:00,9.2,9.22,9.13,9.15,148000.0,8.4246,8.4429,8.3605,8.3788,148000.0
2008-08-29 10:30:00,9.15,9.18,9.09,9.13,158800.0,8.3788,8.4063,8.3239,8.3605,158800.0
2008-08-29 11:00:00,9.14,9.33,9.14,9.32,338800.0,8.3697,8.5437,8.3697,8.5345,338800.0
2008-08-29 11:30:00,9.32,9.34,9.28,9.33,175200.0,8.5345,8.5528,8.4979,8.5437,175200.0
2008-08-29 12:00:00,9.33,9.39,9.31,9.33,196000.0,8.5437,8.5986,8.5253,8.5437,196000.0
2008-08-29 12:30:00,9.33,9.38,9.32,9.36,81800.0,8.5437,8.5894,8.5345,8.5711,81800.0
2008-08-29 13:00:00,9.36,9.37,9.34,9.36,104200.0,8.5711,8.5803,8.5528,8.5711,104200.0
2008-08-29 13:30:00,9.36,9.4,9.36,9.4,108800.0,8.5711,8.6078,8.5711,8.6078,108800.0
2008-08-29 14:00:00,9.4,9.43,9.39,9.43,123000.0,8.6078,8.6352,8.5986,8.6352,123000.0
2008-08-29 14:30:00,9.43,9.46,9.42,9.45,172400.0,8.6352,8.6627,8.6261,8.6535,172400.0
2008-08-29 15:00:00,9.45,9.45,9.35,9.35,170800.0,8.6535,8.6535,8.562,8.562,170800.0
2008-08-29 15:30:00,9.35,9.38,9.33,9.37,291400.0,8.562,8.5894,8.5437,8.5803,291400.0
2008-09-02 09:30:00,9.54,9.65,9.54,9.54,200800.0,8.736,8.8367,8.736,8.736,200800.0
2008-09-02 10:00:00,9.53,9.57,9.47,9.49,80000.0,8.7268,8.7634,8.6719,8.6902,80000.0
2008-09-02 10:30:00,9.49,9.5,9.44,9.47,81000.0,8.6902,8.6993,8.6444,8.6719,81000.0
2008-09-02 11:00:00,9.47,9.49,9.45,9.46,178800.0,8.6719,8.6902,8.6535,8.6627,178800.0
2008-09-02 11:30:00,9.46,9.52,9.46,9.52,168800.0,8.6627,8.7176,8.6627,8.7176,168800.0
2008-09-02 12:00:00,9.51,9.52,9.45,9.45,81400.0,8.7085,8.7176,8.6535,8.6535,81400.0
2008-09-02 12:30:00,9.45,9.5,9.45,9.5,113400.0,8.6535,8.6993,8.6535,8.6993,113400.0
2008-09-02 13:00:00,9.49,9.5,9.48,9.49,121200.0,8.6902,8.6993,8.681,8.6902,121200.0
2008-09-02 13:30:00,9.49,9.49,9.43,9.43,96200.0,8.6902,8.6902,8.6352,8.6352,96200.0
2008-09-02 14:00:00,9.43,9.46,9.42,9.43,120600.0,8.6352,8.6627,8.6261,8.6352,120600.0
2008-09-02 14:30:00,9.43,9.43,9.34,9.34,145000.0,8.6352,8.6352,8.5528,8.5528,145000.0
2008-09-02 15:00:00,9.34,9.36,9.34,9.35,153800.0,8.5528,8.5711,8.5528,8.562,153800.0
2008-09-02 15:30:00,9.35,9.35,9.29,9.3,330200.0,8.562,8.562,8.507,8.5162,330200.0
2008-09-03 09:30:00,9.24,9.37,9.24,9.29,108200.0,8.4612,8.5803,8.4612,8.507,108200.0
2008-09-03 10:00:00,9.3,9.3,9.13,9.15,235200.0,8.5162,8.5162,8.3605,8.3788,235200.0
2008-09-03 10:30:00,9.15,9.17,9.11,9.12,182200.0,8.3788,8.3971,8.3422,8.3514,182200.0
2008-09-03 11:00:00,9.12,9.13,9.04,9.1,98200.0,8.3514,8.3605,8.2781,8.333,98200.0
2008-09-03 11:30:00,9.1,9.1,8.99,8.99,99800.0,8.333,8.333,8.2323,8.2323,99800.0
2008-09-03 12:00:00,8.99,9.02,8.97,9.02,59400.0,8.2323,8.2598,8.214,8.2598,59400.0
2008-09-03 12:30:00,9.02,9.04,9.01,9.02,73600.0,8.2598,8.2781,8.2506,8.2598,73600.0
2008-09-03 13:00:00,9.02,9.02,8.99,9.01,69800.0,8.2598,8.2598,8.2323,8.2506,69800.0
2008-09-03 13:30:00,9.01,9.01,8.96,8.97,150400.0,8.2506,8.2506,8.2048,8.214,150400.0
2008-09-03 14:00:00,8.96,9.0,8.92,8.99,160200.0,8.2048,8.2415,8.1682,8.2323,160200.0
2008-09-03 14:30:00,8.99,9.02,8.99,9.02,196000.0,8.2323,8.2598,8.2323,8.2598,196000.0
2008-09-03 15:00:00,9.01,9.03,9.01,9.01,423200.0,8.2506,8.2689,8.2506,8.2506,423200.0
2008-09-03 15:30:00,9.01,9.06,8.99,9.03,373600.0,8.2506,8.2964,8.2323,8.2689,373600.0
2008-09-04 09:30:00,9.03,9.1,8.88,8.9,306000.0,8.2689,8.333,8.1316,8.1499,306000.0
2008-09-04 10:00:00,8.9,8.92,8.88,8.91,234400.0,8.1499,8.1682,8.1316,8.1591,234400.0
2008-09-04 10:30:00,8.91,9.01,8.88,9.0,655400.0,8.1591,8.2506,8.1316,8.2415,655400.0
2008-09-04 11:00:00,9.0,9.05,8.93,9.05,797800.0,8.2415,8.2873,8.1774,8.2873,797800.0
2008-09-04 11:30:00,9.05,9.07,8.97,9.01,243000.0,8.2873,8.3056,8.214,8.2506,243000.0
2008-09-04 12:00:00,9.01,9.01,8.95,8.97,115200.0,8.2506,8.2506,8.1957,8.214,115200.0
2008-09-04 12:30:00,8.97,8.98,8.96,8.97,74400.0,8.214,8.2232,8.2048,8.214,74400.0
2008-09-04 13:00:00,8.96,8.97,8.95,8.96,78200.0,8.2048,8.214,8.1957,8.2048,78200.0
2008-09-04 13:30:00,8.95,8.96,8.94,8.95,63800.0,8.1957,8.2048,8.1865,8.1957,63800.0
2008-09-04 14:00:00,8.95,8.95,8.9,8.92,186800.0,8.1957,8.1957,8.1499,8.1682,186800.0
2008-09-04 14:30:00,8.91,8.93,8.87,8.87,397400.0,8.1591,8.1774,8.1224,8.1224,397400.0
2008-09-04 15:00:00,8.87,8.9,8.81,8.85,210000.0,8.1224,8.1499,8.0675,8.1041,210000.0
2008-09-04 15:30:00,8.84,8.86,8.81,8.84,685800.0,8.095,8.1133,8.0675,8.095,685800.0
2008-09-05 09:30:00,8.83,8.94,8.82,8.87,111400.0,8.0858,8.1865,8.0766,8.1224,111400.0
2008-09-05 10:00:00,8.87,8.87,8.68,8.7,217400.0,8.1224,8.1224,7.9484,7.9668,217400.0
2008-09-05 10:30:00,8.7,8.7,8.59,8.59,182200.0,7.9668,7.9668,7.866,7.866,182200.0
2008-09-05 11:00:00,8.59,8.63,8.58,8.63,164000.0,7.866,7.9027,7.8569,7.9027,164000.0
2008-09-05 11:30:00,8.63,8.73,8.6,8.71,347600.0,7.9027,7.9942,7.8752,7.9759,347600.0
2008-09-05 12:00:00,8.71,8.73,8.69,8.72,110400.0,7.9759,7.9942,7.9576,7.9851,110400.0
2008-09-05 12:30:00,8.72,8.76,8.68,8.69,63600.0,7.9851,8.0217,7.9484,7.9576,63600.0
2008-09-05 13:00:00,8.69,8.73,8.67,8.72,54800.0,7.9576,7.9942,7.9393,7.9851,54800.0
2008-09-05 13:30:00,8.73,8.78,8.7,8.77,163400.0,7.9942,8.04,7.9668,8.0309,163400.0
2008-09-05 14:00:00,8.78,8.79,8.72,8.72,153200.0,8.04,8.0492,7.9851,7.9851,153200.0
2008-09-05 14:30:00,8.72,8.78,8.71,8.77,136800.0,7.9851,8.04,7.9759,8.0309,136800.0
2008-09-05 15:00:00,8.77,8.77,8.71,8.74,181200.0,8.0309,8.0309,7.9759,8.0034,181200.0
2008-09-05 15:30:00,8.74,8.75,8.71,8.71,380600.0,8.0034,8.0125,7.9759,7.9759,380600.0
2008-09-08 09:30:00,8.83,9.0,8.83,8.95,125000.0,8.0858,8.2415,8.0858,8.1957,125000.0
2008-09-08 10:00:00,8.95,8.95,8.81,8.81,191200.0,8.1957,8.1957,8.0675,8.0675,191200.0
2008-09-08 10:30:00,8.82,8.96,8.82,8.93,663800.0,8.0766,8.2048,8.0766,8.1774,663800.0
2008-09-08 11:00:00,8.93,8.93,8.78,8.78,190600.0,8.1774,8.1774,8.04,8.04,190600.0
2008-09-08 11:30:00,8.78,8.83,8.75,8.76,153400.0,8.04,8.0858,8.0125,8.0217,153400.0
2008-09-08 12:00:00,8.76,8.8,8.69,8.8,99600.0,8.0217,8.0583,7.9576,8.0583,99600.0
2008-09-08 12:30:00,8.8,8.8,8.79,8.79,84000.0,8.0583,8.0583,8.0492,8.0492,84000.0
2008-09-08 13:00:00,8.79,8.8,8.76,8.77,88400.0,8.0492,8.0583,8.0217,8.0309,88400.0
2008-09-08 13:30:00,8.77,8.8,8.74,8.74,239200.0,8.0309,8.0583,8.0034,8.0034,239200.0
2008-09-08 14:00:00,8.74,8.77,8.72,8.74,121000.0,8.0034,8.0309,7.9851,8.0034,121000.0
2008-09-08 14:30:00,8.76,8.78,8.73,8.74,372800.0,8.0217,8.04,7.9942,8.0034,372800.0
2008-09-08 15:00:00,8.74,8.76,8.7,8.74,168800.0,8.0034,8.0217,7.9668,8.0034,168800.0
2008-09-08 15:30:00,8.74,8.82,8.74,8.74,408000.0,8.0034,8.0766,8.0034,8.0034,408000.0
2008-09-09 09:30:00,8.81,8.84,8.75,8.8,215800.0,8.0675,8.095,8.0125,8.0583,215800.0
2008-09-09 10:00:00,8.8,8.8,8.65,8.7,153400.0,8.0583,8.0583,7.921,7.9668,153400.0
2008-09-09 10:30:00,8.69,8.71,8.56,8.57,206400.0,7.9576,7.9759,7.8386,7.8477,206400.0
2008-09-09 11:00:00,8.58,8.59,8.53,8.55,140000.0,7.8569,7.866,7.8111,7.8294,140000.0
2008-09-09 11:30:00,8.55,8.59,8.54,8.54,84000.0,7.8294,7.866,7.8202,7.8202,84000.0
2008-09-09 12:00:00,8.54,8.61,8.52,8.61,146800.0,7.8202,7.8843,7.8019,7.8843,146800.0
2008-09-09 12:30:00,8.6,8.6,8.49,8.49,135400.0,7.8752,7.8752,7.7745,7.7745,135400.0
2008-09-09 13:00:00,8.5,8.5,8.4,8.42,277200.0,7.7836,7.7836,7.692,7.7104,277200.0
2008-09-09 13:30:00,8.41,8.47,8.36,8.37,274800.0,7.7012,7.7561,7.6554,7.6646,274800.0
2008-09-09 14:00:00,8.37,8.44,8.36,8.38,258400.0,7.6646,7.7287,7.6554,7.6737,258400.0
2008-09-09 14:30:00,8.38,8.38,8.2,8.23,430400.0,7.6737,7.6737,7.5089,7.5364,430400.0
2008-09-09 15:00:00,8.23,8.25,8.1,8.21,569400.0,7.5364,7.5547,7.4173,7.5181,569400.0
2008-09-09 15:30:00,8.21,8.27,8.09,8.13,817400.0,7.5181,7.573,7.4082,7.4448,817400.0
2008-09-10 09:30:00,8.26,8.6,8.26,8.45,340800.0,7.5638,7.8752,7.5638,7.7378,340800.0
2008-09-10 10:00:00,8.43,8.47,8.4,8.46,196000.0,7.7195,7.7561,7.692,7.747,196000.0
2008-09-10 10:30:00,8.46,8.49,8.4,8.4,127800.0,7.747,7.7745,7.692,7.692,127800.0
2008-09-10 11:00:00,8.4,8.4,8.36,8.4,121800.0,7.692,7.692,7.6554,7.692,121800.0
2008-09-10 11:30:00,8.4,8.53,8.4,8.52,178600.0,7.692,7.8111,7.692,7.8019,178600.0
2008-09-10 12:00:00,8.52,8.6,8.51,8.56,279800.0,7.8019,7.8752,7.7928,7.8386,279800.0
2008-09-10 12:30:00,8.56,8.6,8.51,8.52,236800.0,7.8386,7.8752,7.7928,7.8019,236800.0
2008-09-10 13:00:00,8.52,8.53,8.46,8.46,118600.0,7.8019,7.8111,7.747,7.747,118600.0
2008-09-10 13:30:00,8.46,8.52,8.46,8.48,237400.0,7.747,7.8019,7.747,7.7653,237400.0
2008-09-10 14:00:00,8.48,8.56,8.47,8.53,187000.0,7.7653,7.8386,7.7561,7.8111,187000.0
2008-09-10 14:30:00,8.53,8.56,8.53,8.53,128000.0,7.8111,7.8386,7.8111,7.8111,128000.0
2008-09-10 15:00:00,8.53,8.55,8.51,8.54,141000.0,7.8111,7.8294,7.7928,7.8202,141000.0
2008-09-10 15:30:00,8.54,8.54,8.49,8.52,324600.0,7.8202,7.8202,7.7745,7.8019,324600.0
2008-09-11 09:30:00,8.36,8.64,8.33,8.5,253600.0,7.6554,7.9118,7.6279,7.7836,253600.0
2008-09-11 10:00:00,8.48,8.66,8.48,8.65,348800.0,7.7653,7.9301,7.7653,7.921,348800.0
2008-09-11 10:30:00,8.65,8.74,8.64,8.74,445000.0,7.921,8.0034,7.9118,8.0034,445000.0
2008-09-11 11:00:00,8.74,8.96,8.74,8.9,704600.0,8.0034,8.2048,8.0034,8.1499,704600.0
2008-09-11 11:30:00,8.9,8.99,8.88,8.99,239200.0,8.1499,8.2323,8.1316,8.2323,239200.0
2008-09-11 12:00:00,8.99,9.07,8.97,9.0,330000.0,8.2323,8.3056,8.214,8.2415,330000.0
2008-09-11 12:30:00,8.99,9.02,8.96,8.99,214200.0,8.2323,8.2598,8.2048,8.2323,214200.0
2008-09-11 13:00:00,8.99,8.99,8.88,8.89,189600.0,8.2323,8.2323,8.1316,8.1407,189600.0
2008-09-11 13:30:00,8.89,8.95,8.88,8.94,203400.0,8.1407,8.1957,8.1316,8.1865,203400.0
2008-09-11 14:00:00,8.94,8.97,8.9,8.96,457000.0,8.1865,8.214,8.1499,8.2048,457000.0
2008-09-11 14:30:00,8.95,9.01,8.94,8.96,482200.0,8.1957,8.2506,8.1865,8.2048,482200.0
2008-09-11 15:00:00,8.96,8.99,8.93,8.95,479800.0,8.2048,8.2323,8.1774,8.1957,479800.0
2008-09-11 15:30:00,8.95,8.99,8.94,8.97,815200.0,8.1957,8.2323,8.1865,8.214,815200.0
2008-09-12 09:30:00,8.85,9.0,8.85,8.88,160200.0,8.1041,8.2415,8.1041,8.1316,160200.0
2008-09-12 10:00:00,8.88,8.9,8.84,8.84,57600.0,8.1316,8.1499,8.095,8.095,57600.0
2008-09-12 10:30:00,8.84,8.86,8.83,8.85,118400.0,8.095,8.1133,8.0858,8.1041,118400.0
2008-09-12 11:00:00,8.85,8.88,8.83,8.85,111400.0,8.1041,8.1316,8.0858,8.1041,111400.0
2008-09-12 11:30:00,8.85,8.86,8.83,8.85,101400.0,8.1041,8.1133,8.0858,8.1041,101400.0
2008-09-12 12:00:00,8.85,8.88,8.85,8.86,117600.0,8.1041,8.1316,8.1041,8.1133,117600.0
2008-09-12 12:30:00,8.87,8.87,8.85,8.85,62600.0,8.1224,8.1224,8.1041,8.1041,62600.0
2008-09-12 13:00:00,8.85,8.87,8.84,8.86,359200.0,8.1041,8.1224,8.095,8.1133,359200.0
2008-09-12 13:30:00,8.86,8.87,8.83,8.85,199800.0,8.1133,8.1224,8.0858,8.1041,199800.0
2008-09-12 14:00:00,8.85,8.88,8.85,8.88,152400.0,8.1041,8.1316,8.1041,8.1316,152400.0
2008-09-12 14:30:00,8.88,8.95,8.85,8.93,120600.0,8.1316,8.1957,8.1041,8.1774,120600.0
2008-09-12 15:00:00,8.93,9.01,8.88,8.9,313800.0,8.1774,8.2506,8.1316,8.1499,313800.0
2008-09-12 15:30:00,8.9,9.01,8.88,8.99,449400.0,8.1499,8.2506,8.1316,8.2323,449400.0
2008-09-15 09:30:00,8.94,8.99,8.64,8.9,271800.0,8.1865,8.2323,7.9118,8.1499,271800.0
2008-09-15 10:00:00,8.9,9.0,8.9,8.95,136400.0,8.1499,8.2415,8.1499,8.1957,136400.0
2008-09-15 10:30:00,8.95,9.0,8.88,8.99,270200.0,8.1957,8.2415,8.1316,8.2323,270200.0
2008-09-15 11:00:00,8.99,9.0,8.86,8.86,74400.0,8.2323,8.2415,8.1133,8.1133,74400.0
2008-09-15 11:30:00,8.86,8.94,8.86,8.91,75400.0,8.1133,8.1865,8.1133,8.1591,75400.0
2008-09-15 12:00:00,8.9,8.99,8.88,8.88,97800.0,8.1499,8.2323,8.1316,8.1316,97800.0
2008-09-15 12:30:00,8.88,8.95,8.87,8.88,46800.0,8.1316,8.1957,8.1224,8.1316,46800.0
2008-09-15 13:00:00,8.88,8.9,8.85,8.86,160200.0,8.1316,8.1499,8.1041,8.1133,160200.0
2008-09-15 13:30:00,8.86,8.88,8.82,8.88,102200.0,8.1133,8.1316,8.0766,8.1316,102200.0
2008-09-15 14:00:00,8.88,8.9,8.86,8.86,74200.0,8.1316,8.1499,8.1133,8.1133,74200.0
2008-09-15 14:30:00,8.86,8.87,8.81,8.87,149600.0,8.1133,8.1224,8.0675,8.1224,149600.0
2008-09-15 15:00:00,8.87,8.88,8.81,8.85,291600.0,8.1224,8.1316,8.0675,8.1041,291600.0
2008-09-15 15:30:00,8.85,8.89,8.82,8.88,380000.0,8.1041,8.1407,8.0766,8.1316,380000.0
2008-09-16 09:30:00,8.77,8.88,8.7,8.79,158800.0,8.0309,8.1316,7.9668,8.0492,158800.0
2008-09-16 10:00:00,8.79,8.88,8.74,8.81,180000.0,8.0492,8.1316,8.0034,8.0675,180000.0
2008-09-16 10:30:00,8.81,8.9,8.8,8.87,110000.0,8.0675,8.1499,8.0583,8.1224,110000.0
2008-09-16 11:00:00,8.88,8.94,8.83,8.86,200400.0,8.1316,8.1865,8.0858,8.1133,200400.0
2008-09-16 11:30:00,8.86,8.93,8.86,8.9,115800.0,8.1133,8.1774,8.1133,8.1499,115800.0
2008-09-16 12:00:00,8.92,8.94,8.86,8.87,80000.0,8.1682,8.1865,8.1133,8.1224,80000.0
2008-09-16 12:30:00,8.88,8.92,8.86,8.9,83600.0,8.1316,8.1682,8.1133,8.1499,83600.0
2008-09-16 13:00:00,8.9,8.91,8.86,8.86,50800.0,8.1499,8.1591,8.1133,8.1133,50800.0
2008-09-16 13:30:00,8.87,8.87,8.86,8.86,100200.0,8.1224,8.1224,8.1133,8.1133,100200.0
2008-09-16 14:00:00,8.86,8.88,8.8,8.83,217400.0,8.1133,8.1316,8.0583,8.0858,217400.0
2008-09-16 14:30:00,8.83,8.99,8.83,8.95,161800.0,8.0858,8.2323,8.0858,8.1957,161800.0
2008-09-16 15:00:00,8.95,9.0,8.92,8.97,151800.0,8.1957,8.2415,8.1682,8.214,151800.0
2008-09-16 15:30:00,8.97,9.03,8.92,9.01,318400.0,8.214,8.2689,8.1682,8.2506,318400.0
2008-09-17 09:30:00,8.96,8.99,8.54,8.89,178000.0,8.2048,8.2323,7.8202,8.1407,178000.0
2008-09-17 10:00:00,8.9,8.9,8.86,8.9,160800.0,8.1499,8.1499,8.1133,8.1499,160800.0
2008-09-17 10:30:00,8.9,8.93,8.85,8.87,128200.0,8.1499,8.1774,8.1041,8.1224,128200.0
2008-09-17 11:00:00,8.87,8.88,8.86,8.87,175400.0,8.1224,8.1316,8.1133,8.1224,175400.0
2008-09-17 11:30:00,8.87,8.94,8.87,8.9,153400.0,8.1224,8.1865,8.1224,8.1499,153400.0
2008-09-17 12:00:00,8.9,8.9,8.72,8.77,229600.0,8.1499,8.1499,7.9851,8.0309,229600.0
2008-09-17 12:30:00,8.78,8.83,8.76,8.81,141000.0,8.04,8.0858,8.0217,8.0675,141000.0
2008-09-17 13:00:00,8.81,8.85,8.8,8.81,173200.0,8.0675,8.1041,8.0583,8.0675,173200.0
2008-09-17 13:30:00,8.82,8.88,8.8,8.87,278200.0,8.0766,8.1316,8.0583,8.1224,278200.0
2008-09-17 14:00:00,8.88,8.9,8.85,8.88,277200.0,8.1316,8.1499,8.1041,8.1316,277200.0
2008-09-17 14:30:00,8.88,8.91,8.87,8.9,243800.0,8.1316,8.1591,8.1224,8.1499,243800.0
2008-09-17 15:00:00,8.9,8.96,8.87,8.93,328600.0,8.1499,8.2048,8.1224,8.1774,328600.0
2008-09-17 15:30:00,8.93,9.01,8.87,8.97,764400.0,8.1774,8.2506,8.1224,8.214,764400.0
2008-09-18 09:30:00,8.57,9.05,8.57,8.96,251400.0,7.8477,8.2873,7.8477,8.2048,251400.0
2008-09-18 10:00:00,8.96,8.96,8.9,8.96,267200.0,8.2048,8.2048,8.1499,8.2048,267200.0
2008-09-18 10:30:00,8.96,9.0,8.93,8.99,328000.0,8.2048,8.2415,8.1774,8.2323,328000.0
2008-09-18 11:00:00,8.99,9.0,8.8,8.8,280200.0,8.2323,8.2415,8.0583,8.0583,280200.0
2008-09-18 11:30:00,8.8,8.82,8.66,8.68,421000.0,8.0583,8.0766,7.9301,7.9484,421000.0
2008-09-18 12:00:00,8.68,8.72,8.62,8.71,219600.0,7.9484,7.9851,7.8935,7.9759,219600.0
2008-09-18 12:30:00,8.71,8.72,8.63,8.65,103000.0,7.9759,7.9851,7.9027,7.921,103000.0
2008-09-18 13:00:00,8.66,8.74,8.65,8.74,210000.0,7.9301,8.0034,7.921,8.0034,210000.0
2008-09-18 13:30:00,8.74,8.79,8.66,8.69,159400.0,8.0034,8.0492,7.9301,7.9576,159400.0
2008-09-18 14:00:00,8.69,8.71,8.62,8.71,180600.0,7.9576,7.9759,7.8935,7.9759,180600.0
2008-09-18 14:30:00,8.7,8.77,8.68,8.72,377200.0,7.9668,8.0309,7.9484,7.9851,377200.0
2008-09-18 15:00:00,8.72,8.91,8.72,8.81,424600.0,7.9851,8.1591,7.9851,8.0675,424600.0
2008-09-18 15:30:00,8.81,8.99,8.81,8.98,269600.0,8.0675,8.2323,8.0675,8.2232,269600.0
2008-09-19 09:30:00,8.63,9.06,8.63,9.05,500200.0,7.9027,8.2964,7.9027,8.2873,500200.0
2008-09-19 10:00:00,9.06,9.11,9.02,9.09,187200.0,8.2964,8.3422,8.2598,8.3239,187200.0
2008-09-19 10:30:00,9.09,9.09,8.9,8.99,195000.0,8.3239,8.3239,8.1499,8.2323,195000.0
2008-09-19 11:00:00,8.99,9.15,8.98,9.15,307000.0,8.2323,8.3788,8.2232,8.3788,307000.0
2008-09-19 11:30:00,9.15,9.16,9.09,9.13,120800.0,8.3788,8.388,8.3239,8.3605,120800.0
2008-09-19 12:00:00,9.13,9.13,9.02,9.03,61800.0,8.3605,8.3605,8.2598,8.2689,61800.0
2008-09-19 12:30:00,9.03,9.03,8.88,9.01,212200.0,8.2689,8.2689,8.1316,8.2506,212200.0
2008-09-19 13:00:00,9.01,9.01,8.97,8.97,130400.0,8.2506,8.2506,8.214,8.214,130400.0
2008-09-19 13:30:00,8.97,8.97,8.86,8.86,112800.0,8.214,8.214,8.1133,8.1133,112800.0
2008-09-19 14:00:00,8.86,8.87,8.7,8.72,174400.0,8.1133,8.1224,7.9668,7.9851,174400.0
2008-09-19 14:30:00,8.72,8.72,8.61,8.65,280400.0,7.9851,7.9851,7.8843,7.921,280400.0
2008-09-19 15:00:00,8.66,8.69,8.61,8.69,365600.0,7.9301,7.9576,7.8843,7.9576,365600.0
2008-09-19 15:30:00,8.69,8.85,8.67,8.85,918600.0,7.9576,8.1041,7.9393,8.1041,918600.0
2008-09-22 09:30:00,8.62,8.79,8.53,8.6,241400.0,7.8935,8.0492,7.8111,7.8752,241400.0
2008-09-22 10:00:00,8.6,8.7,8.55,8.69,102600.0,7.8752,7.9668,7.8294,7.9576,102600.0
2008-09-22 10:30:00,8.69,8.7,8.64,8.68,150800.0,7.9576,7.9668,7.9118,7.9484,150800.0
2008-09-22 11:00:00,8.68,8.68,8.62,8.67,144600.0,7.9484,7.9484,7.8935,7.9393,144600.0
2008-09-22 11:30:00,8.67,8.69,8.65,8.68,135400.0,7.9393,7.9576,7.921,7.9484,135400.0
2008-09-22 12:00:00,8.68,8.68,8.66,8.67,82600.0,7.9484,7.9484,7.9301,7.9393,82600.0
2008-09-22 12:30:00,8.67,8.78,8.67,8.77,116600.0,7.9393,8.04,7.9393,8.0309,116600.0
2008-09-22 13:00:00,8.77,8.78,8.69,8.69,104000.0,8.0309,8.04,7.9576,7.9576,104000.0
2008-09-22 13:30:00,8.69,8.7,8.58,8.62,298400.0,7.9576,7.9668,7.8569,7.8935,298400.0
2008-09-22 14:00:00,8.63,8.63,8.58,8.59,250600.0,7.9027,7.9027,7.8569,7.866,250600.0
2008-09-22 14:30:00,8.6,8.65,8.53,8.53,380200.0,7.8752,7.921,7.8111,7.8111,380200.0
2008-09-22 15:00:00,8.53,8.64,8.5,8.56,395200.0,7.8111,7.9118,7.7836,7.8386,395200.0
2008-09-22 15:30:00,8.56,8.65,8.45,8.47,789600.0,7.8386,7.921,7.7378,7.7561,789600.0
2008-09-23 09:30:00,8.61,8.7,8.46,8.64,91800.0,7.8843,7.9668,7.747,7.9118,91800.0
2008-09-23 10:00:00,8.65,8.68,8.61,8.63,104600.0,7.921,7.9484,7.8843,7.9027,104600.0
2008-09-23 10:30:00,8.63,8.67,8.61,8.65,245600.0,7.9027,7.9393,7.8843,7.921,245600.0
2008-09-23 11:00:00,8.65,8.81,8.65,8.77,159400.0,7.921,8.0675,7.921,8.0309,159400.0
2008-09-23 11:30:00,8.77,8.78,8.75,8.76,118000.0,8.0309,8.04,8.0125,8.0217,118000.0
2008-09-23 12:00:00,8.75,8.76,8.74,8.76,266200.0,8.0125,8.0217,8.0034,8.0217,266200.0
2008-09-23 12:30:00,8.75,8.76,8.74,8.76,182600.0,8.0125,8.0217,8.0034,8.0217,182600.0
2008-09-23 13:00:00,8.76,8.76,8.67,8.67,211000.0,8.0217,8.0217,7.9393,7.9393,211000.0
2008-09-23 13:30:00,8.66,8.68,8.63,8.66,105800.0,7.9301,7.9484,7.9027,7.9301,105800.0
2008-09-23 14:00:00,8.65,8.76,8.65,8.75,117200.0,7.921,8.0217,7.921,8.0125,117200.0
2008-09-23 14:30:00,8.75,8.87,8.74,8.86,156600.0,8.0125,8.1224,8.0034,8.1133,156600.0
2008-09-23 15:00:00,8.86,8.9,8.85,8.85,144200.0,8.1133,8.1499,8.1041,8.1041,144200.0
2008-09-23 15:30:00,8.86,8.87,8.75,8.8,276000.0,8.1133,8.1224,8.0125,8.0583,276000.0
2008-09-24 09:30:00,8.81,8.94,8.8,8.81,103200.0,8.0675,8.1865,8.0583,8.0675,103200.0
2008-09-24 10:00:00,8.81,8.86,8.75,8.77,148600.0,8.0675,8.1133,8.0125,8.0309,148600.0
2008-09-24 10:30:00,8.78,8.79,8.75,8.77,101600.0,8.04,8.0492,8.0125,8.0309,101600.0
2008-09-24 11:00:00,8.77,8.77,8.74,8.75,124200.0,8.0309,8.0309,8.0034,8.0125,124200.0
2008-09-24 11:30:00,8.75,8.8,8.7,8.79,161600.0,8.0125,8.0583,7.9668,8.0492,161600.0
2008-09-24 12:00:00,8.8,8.82,8.72,8.72,88000.0,8.0583,8.0766,7.9851,7.9851,88000.0
2008-09-24 12:30:00,8.72,8.73,8.7,8.72,75600.0,7.9851,7.9942,7.9668,7.9851,75600.0
2008-09-24 13:00:00,8.71,8.74,8.7,8.72,57200.0,7.9759,8.0034,7.9668,7.9851,57200.0
2008-09-24 13:30:00,8.72,8.72,8.7,8.71,92800.0,7.9851,7.9851,7.9668,7.9759,92800.0
2008-09-24 14:00:00,8.71,8.74,8.69,8.74,73200.0,7.9759,8.0034,7.9576,8.0034,73200.0
2008-09-24 14:30:00,8.74,8.78,8.72,8.74,105600.0,8.0034,8.04,7.9851,8.0034,105600.0
2008-09-24 15:00:00,8.72,8.78,8.72,8.76,91000.0,7.9851,8.04,7.9851,8.0217,91000.0
2008-09-24 15:30:00,8.76,8.78,8.7,8.7,289600.0,8.0217,8.04,7.9668,7.9668,289600.0
2008-09-25 09:30:00,8.74,8.86,8.57,8.86,107200.0,8.0034,8.1133,7.8477,8.1133,107200.0
2008-09-25 10:00:00,8.86,8.96,8.85,8.9,143200.0,8.1133,8.2048,8.1041,8.1499,143200.0
2008-09-25 10:30:00,8.9,8.9,8.88,8.88,144600.0,8.1499,8.1499,8.1316,8.1316,144600.0
2008-09-25 11:00:00,8.88,8.93,8.88,8.91,131400.0,8.1316,8.1774,8.1316,8.1591,131400.0
2008-09-25 11:30:00,8.92,8.96,8.9,8.92,201400.0,8.1682,8.2048,8.1499,8.1682,201400.0
2008-09-25 12:00:00,8.92,8.93,8.9,8.93,110600.0,8.1682,8.1774,8.1499,8.1774,110600.0
2008-09-25 12:30:00,8.93,8.98,8.93,8.97,100000.0,8.1774,8.2232,8.1774,8.214,100000.0
2008-09-25 13:00:00,8.97,9.02,8.96,9.01,155400.0,8.214,8.2598,8.2048,8.2506,155400.0
2008-09-25 13:30:00,9.01,9.03,8.96,8.99,127800.0,8.2506,8.2689,8.2048,8.2323,127800.0
2008-09-25 14:00:00,8.99,8.99,8.89,8.89,163400.0,8.2323,8.2323,8.1407,8.1407,163400.0
2008-09-25 14:30:00,8.89,8.99,8.88,8.97,187000.0,8.1407,8.2323,8.1316,8.214,187000.0
2008-09-25 15:00:00,8.97,8.99,8.88,8.9,115800.0,8.214,8.2323,8.1316,8.1499,115800.0
2008-09-25 15:30:00,8.9,8.9,8.83,8.88,182400.0,8.1499,8.1499,8.0858,8.1316,182400.0
2008-09-26 09:30:00,8.81,8.92,8.57,8.75,90000.0,8.0675,8.1682,7.8477,8.0125,90000.0
2008-09-26 10:00:00,8.76,8.79,8.73,8.77,115800.0,8.0217,8.0492,7.9942,8.0309,115800.0
2008-09-26 10:30:00,8.78,8.87,8.77,8.85,78800.0,8.04,8.1224,8.0309,8.1041,78800.0
2008-09-26 11:00:00,8.85,8.86,8.81,8.85,76800.0,8.1041,8.1133,8.0675,8.1041,76800.0
2008-09-26 11:30:00,8.85,8.87,8.79,8.8,96600.0,8.1041,8.1224,8.0492,8.0583,96600.0
2008-09-26 12:00:00,8.8,8.86,8.8,8.85,78800.0,8.0583,8.1133,8.0583,8.1041,78800.0
2008-09-26 12:30:00,8.85,8.88,8.83,8.88,49800.0,8.1041,8.1316,8.0858,8.1316,49800.0
2008-09-26 13:00:00,8.88,8.89,8.86,8.88,71600.0,8.1316,8.1407,8.1133,8.1316,71600.0
2008-09-26 13:30:00,8.88,8.89,8.84,8.87,71600.0,8.1316,8.1407,8.095,8.1224,71600.0
2008-09-26 14:00:00,8.87,8.88,8.83,8.83,90200.0,8.1224,8.1316,8.0858,8.0858,90200.0
2008-09-26 14:30:00,8.84,8.88,8.82,8.87,76400.0,8.095,8.1316,8.0766,8.1224,76400.0
2008-09-26 15:00:00,8.85,8.96,8.85,8.91,237800.0,8.1041,8.2048,8.1041,8.1591,237800.0
2008-09-26 15:30:00,8.93,8.99,8.88,8.96,396600.0,8.1774,8.2323,8.1316,8.2048,396600.0
2008-09-29 09:30:00,8.81,8.86,8.63,8.63,104200.0,8.0675,8.1133,7.9027,7.9027,104200.0
2008-09-29 10:00:00,8.63,8.79,8.63,8.69,153200.0,7.9027,8.0492,7.9027,7.9576,153200.0
2008-09-29 10:30:00,8.68,8.76,8.65,8.76,60400.0,7.9484,8.0217,7.921,8.0217,60400.0
2008-09-29 11:00:00,8.76,8.79,8.74,8.76,53000.0,8.0217,8.0492,8.0034,8.0217,53000.0
2008-09-29 11:30:00,8.76,8.79,8.74,8.79,83000.0,8.0217,8.0492,8.0034,8.0492,83000.0
2008-09-29 12:00:00,8.79,8.8,8.74,8.76,68000.0,8.0492,8.0583,8.0034,8.0217,68000.0
2008-09-29 12:30:00,8.75,8.78,8.74,8.74,55600.0,8.0125,8.04,8.0034,8.0034,55600.0
2008-09-29 13:00:00,8.74,8.76,8.72,8.75,81800.0,8.0034,8.0217,7.9851,8.0125,81800.0
2008-09-29 13:30:00,8.75,8.78,8.71,8.74,257400.0,8.0125,8.04,7.9759,8.0034,257400.0
2008-09-29 14:00:00,8.74,8.82,8.7,8.76,376400.0,8.0034,8.0766,7.9668,8.0217,376400.0
2008-09-29 14:30:00,8.77,8.83,8.75,8.8,224000.0,8.0309,8.0858,8.0125,8.0583,224000.0
2008-09-29 15:00:00,8.8,8.81,8.63,8.65,256200.0,8.0583,8.0675,7.9027,7.921,256200.0
2008-09-29 15:30:00,8.65,8.83,8.63,8.83,295200.0,7.921,8.0858,7.9027,8.0858,295200.0
2008-09-30 09:30:00,8.9,9.06,8.6,8.6,241200.0,8.1499,8.2964,7.8752,7.8752,241200.0
2008-09-30 10:00:00,8.61,8.71,8.55,8.56,164200.0,7.8843,7.9759,7.8294,7.8386,164200.0
2008-09-30 10:30:00,8.55,8.56,8.5,8.51,334600.0,7.8294,7.8386,7.7836,7.7928,334600.0
2008-09-30 11:00:00,8.51,8.52,8.4,8.46,197800.0,7.7928,7.8019,7.692,7.747,197800.0
2008-09-30 11:30:00,8.47,8.53,8.45,8.53,88800.0,7.7561,7.8111,7.7378,7.8111,88800.0
2008-09-30 12:00:00,8.52,8.53,8.45,8.46,138000.0,7.8019,7.8111,7.7378,7.747,138000.0
2008-09-30 12:30:00,8.45,8.46,8.4,8.42,83600.0,7.7378,7.747,7.692,7.7104,83600.0
2008-09-30 13:00:00,8.41,8.51,8.41,8.51,128800.0,7.7012,7.7928,7.7012,7.7928,128800.0
2008-09-30 13:30:00,8.5,8.51,8.46,8.49,144800.0,7.7836,7.7928,7.747,7.7745,144800.0
2008-09-30 14:00:00,8.49,8.52,8.48,8.5,182400.0,7.7745,7.8019,7.7653,7.7836,182400.0
2008-09-30 14:30:00,8.5,8.51,8.49,8.5,166000.0,7.7836,7.7928,7.7745,7.7836,166000.0
2008-09-30 15:00:00,8.5,8.51,8.44,8.46,214200.0,7.7836,7.7928,7.7287,7.747,214200.0
2008-09-30 15:30:00,8.46,8.5,8.4,8.49,403000.0,7.747,7.7836,7.692,7.7745,403000.0
2008-10-01 09:30:00,8.43,8.45,8.26,8.33,123600.0,7.7195,7.7378,7.5638,7.6279,123600.0
2008-10-01 10:00:00,8.33,8.33,8.21,8.26,219000.0,7.6279,7.6279,7.5181,7.5638,219000.0
2008-10-01 10:30:00,8.26,8.26,8.1,8.11,122400.0,7.5638,7.5638,7.4173,7.4265,122400.0
2008-10-01 11:00:00,8.11,8.11,8.05,8.08,160000.0,7.4265,7.4265,7.3715,7.399,160000.0
2008-10-01 11:30:00,8.08,8.13,8.08,8.13,117400.0,7.399,7.4448,7.399,7.4448,117400.0
2008-10-01 12:00:00,8.13,8.14,8.1,8.12,163600.0,7.4448,7.454,7.4173,7.4356,163600.0
2008-10-01 12:30:00,8.11,8.14,8.11,8.12,127200.0,7.4265,7.454,7.4265,7.4356,127200.0
2008-10-01 13:00:00,8.11,8.15,8.1,8.13,119800.0,7.4265,7.4631,7.4173,7.4448,119800.0
2008-10-01 13:30:00,8.13,8.15,8.08,8.1,149400.0,7.4448,7.4631,7.399,7.4173,149400.0
2008-10-01 14:00:00,8.11,8.16,8.1,8.12,208800.0,7.4265,7.4723,7.4173,7.4356,208800.0
2008-10-01 14:30:00,8.12,8.12,8.04,8.04,163800.0,7.4356,7.4356,7.3624,7.3624,163800.0
2008-10-01 15:00:00,8.05,8.05,7.96,7.99,295000.0,7.3715,7.3715,7.2891,7.3166,295000.0
2008-10-01 15:30:00,7.99,8.01,7.97,8.0,429400.0,7.3166,7.3349,7.2983,7.3258,429400.0
2008-10-02 09:30:00,7.99,8.01,7.78,7.78,173400.0,7.3166,7.3349,7.1243,7.1243,173400.0
2008-10-02 10:00:00,7.78,7.84,7.72,7.74,266400.0,7.1243,7.1792,7.0694,7.0877,266400.0
2008-10-02 10:30:00,7.73,7.81,7.73,7.73,122000.0,7.0785,7.1518,7.0785,7.0785,122000.0
2008-10-02 11:00:00,7.73,7.73,7.61,7.62,104200.0,7.0785,7.0785,6.9686,6.9778,104200.0
2008-10-02 11:30:00,7.62,7.63,7.58,7.6,79000.0,6.9778,6.9869,6.9412,6.9595,79000.0
2008-10-02 12:00:00,7.61,7.75,7.6,7.75,173000.0,6.9686,7.0968,6.9595,7.0968,173000.0
2008-10-02 12:30:00,7.75,7.76,7.64,7.64,115400.0,7.0968,7.106,6.9961,6.9961,115400.0
2008-10-02 13:00:00,7.63,7.66,7.62,7.63,69600.0,6.9869,7.0144,6.9778,6.9869,69600.0
2008-10-02 13:30:00,7.63,7.64,7.58,7.59,66000.0,6.9869,6.9961,6.9412,6.9503,66000.0
2008-10-02 14:00:00,7.6,7.65,7.6,7.6,226200.0,6.9595,7.0053,6.9595,6.9595,226200.0
2008-10-02 14:30:00,7.6,7.6,7.48,7.5,214600.0,6.9595,6.9595,6.8496,6.8679,214600.0
2008-10-02 15:00:00,7.5,7.51,7.43,7.48,341400.0,6.8679,6.8771,6.8038,6.8496,341400.0
2008-10-02 15:30:00,7.49,7.51,7.46,7.48,247800.0,6.8587,6.8771,6.8313,6.8496,247800.0
2008-10-03 09:30:00,7.54,7.85,7.48,7.51,108400.0,6.9045,7.1884,6.8496,6.8771,108400.0
2008-10-03 10:00:00,7.51,7.53,7.41,7.42,184800.0,6.8771,6.8954,6.7855,6.7946,184800.0
2008-10-03 10:30:00,7.42,7.49,7.38,7.48,65800.0,6.7946,6.8587,6.758,6.8496,65800.0
2008-10-03 11:00:00,7.49,7.5,7.43,7.47,85400.0,6.8587,6.8679,6.8038,6.8404,85400.0
2008-10-03 11:30:00,7.47,7.53,7.47,7.53,81400.0,6.8404,6.8954,6.8404,6.8954,81400.0
2008-10-03 12:00:00,7.53,7.54,7.46,7.47,102800.0,6.8954,6.9045,6.8313,6.8404,102800.0
2008-10-03 12:30:00,7.47,7.55,7.46,7.51,185200.0,6.8404,6.9137,6.8313,6.8771,185200.0
2008-10-03 13:00:00,7.52,7.55,7.51,7.54,216600.0,6.8862,6.9137,6.8771,6.9045,216600.0
2008-10-03 13:30:00,7.53,7.53,7.35,7.42,359600.0,6.8954,6.8954,6.7305,6.7946,359600.0
2008-10-03 14:00:00,7.42,7.46,7.38,7.38,182000.0,6.7946,6.8313,6.758,6.758,182000.0
2008-10-03 14:30:00,7.38,7.39,7.34,7.37,232600.0,6.758,6.7672,6.7214,6.7489,232600.0
2008-10-03 15:00:00,7.37,7.43,7.33,7.33,337600.0,6.7489,6.8038,6.7122,6.7122,337600.0
2008-10-03 15:30:00,7.33,7.36,7.25,7.26,389400.0,6.7122,6.7397,6.639,6.6481,389400.0
2008-10-06 09:30:00,7.18,7.18,6.93,6.95,90000.0,6.5749,6.5749,6.3459,6.3643,90000.0
2008-10-06 10:00:00,6.95,6.97,6.85,6.86,142600.0,6.3643,6.3826,6.2727,6.2818,142600.0
2008-10-06 10:30:00,6.87,6.87,6.68,6.84,195200.0,6.291,6.291,6.117,6.2635,195200.0
2008-10-06 11:00:00,6.84,6.94,6.81,6.94,97600.0,6.2635,6.3551,6.236,6.3551,97600.0
2008-10-06 11:30:00,6.94,6.94,6.81,6.83,52000.0,6.3551,6.3551,6.236,6.2544,52000.0
2008-10-06 12:00:00,6.83,6.89,6.83,6.89,67400.0,6.2544,6.3093,6.2544,6.3093,67400.0
2008-10-06 12:30:00,6.89,6.89,6.85,6.85,75400.0,6.3093,6.3093,6.2727,6.2727,75400.0
2008-10-06 13:00:00,6.85,6.88,6.84,6.86,132800.0,6.2727,6.3001,6.2635,6.2818,132800.0
2008-10-06 13:30:00,6.86,6.86,6.77,6.81,113400.0,6.2818,6.2818,6.1994,6.236,113400.0
2008-10-06 14:00:00,6.8,6.83,6.7,6.72,151200.0,6.2269,6.2544,6.1353,6.1536,151200.0
2008-10-06 14:30:00,6.73,6.77,6.7,6.77,262000.0,6.1628,6.1994,6.1353,6.1994,262000.0
2008-10-06 15:00:00,6.77,6.98,6.75,6.95,395000.0,6.1994,6.3917,6.1811,6.3643,395000.0
2008-10-06 15:30:00,6.93,7.03,6.85,6.93,898800.0,6.3459,6.4375,6.2727,6.3459,898800.0
2008-10-07 09:30:00,6.66,7.18,6.66,6.93,167800.0,6.0987,6.5749,6.0987,6.3459,167800.0
2008-10-07 10:00:00,6.93,6.99,6.88,6.93,288400.0,6.3459,6.4009,6.3001,6.3459,288400.0
2008-10-07 10:30:00,6.94,6.97,6.9,6.92,110600.0,6.3551,6.3826,6.3185,6.3368,110600.0
2008-10-07 11:00:00,6.91,6.92,6.79,6.87,89400.0,6.3276,6.3368,6.2177,6.291,89400.0
2008-10-07 11:30:00,6.87,6.9,6.84,6.87,46400.0,6.291,6.3185,6.2635,6.291,46400.0
2008-10-07 12:00:00,6.87,6.87,6.79,6.8,122400.0,6.291,6.291,6.2177,6.2269,122400.0
2008-10-07 12:30:00,6.8,6.81,6.75,6.78,72200.0,6.2269,6.236,6.1811,6.2086,72200.0
2008-10-07 13:00:00,6.79,6.8,6.67,6.68,112200.0,6.2177,6.2269,6.1078,6.117,112200.0
2008-10-07 13:30:00,6.69,6.72,6.61,6.63,133400.0,6.1262,6.1536,6.0529,6.0712,133400.0
2008-10-07 14:00:00,6.63,6.67,6.57,6.66,197000.0,6.0712,6.1078,6.0163,6.0987,197000.0
2008-10-07 14:30:00,6.66,6.73,6.64,6.65,169600.0,6.0987,6.1628,6.0804,6.0895,169600.0
2008-10-07 15:00:00,6.65,6.68,6.6,6.61,182200.0,6.0895,6.117,6.0437,6.0529,182200.0
2008-10-07 15:30:00,6.61,6.64,6.51,6.51,414200.0,6.0529,6.0804,5.9613,5.9613,414200.0
2008-10-08 09:30:00,6.42,6.66,6.18,6.65,212200.0,5.8789,6.0987,5.6591,6.0895,212200.0
2008-10-08 10:00:00,6.65,6.7,6.5,6.55,225600.0,6.0895,6.1353,5.9522,5.998,225600.0
2008-10-08 10:30:00,6.55,6.63,6.52,6.6,177600.0,5.998,6.0712,5.9705,6.0437,177600.0
2008-10-08 11:00:00,6.58,6.6,6.53,6.58,115200.0,6.0254,6.0437,5.9796,6.0254,115200.0
2008-10-08 11:30:00,6.58,6.58,6.5,6.58,170800.0,6.0254,6.0254,5.9522,6.0254,170800.0
2008-10-08 12:00:00,6.58,6.58,6.48,6.5,170800.0,6.0254,6.0254,5.9339,5.9522,170800.0
2008-10-08 12:30:00,6.5,6.57,6.49,6.55,128800.0,5.9522,6.0163,5.943,5.998,128800.0
2008-10-08 13:00:00,6.56,6.61,6.52,6.54,155600.0,6.0071,6.0529,5.9705,5.9888,155600.0
2008-10-08 13:30:00,6.53,6.71,6.53,6.71,172000.0,5.9796,6.1445,5.9796,6.1445,172000.0
2008-10-08 14:00:00,6.7,6.73,6.67,6.68,215200.0,6.1353,6.1628,6.1078,6.117,215200.0
2008-10-08 14:30:00,6.68,6.8,6.64,6.76,240600.0,6.117,6.2269,6.0804,6.1903,240600.0
2008-10-08 15:00:00,6.76,6.85,6.72,6.8,269800.0,6.1903,6.2727,6.1536,6.2269,269800.0
2008-10-08 15:30:00,6.8,6.81,6.62,6.63,479800.0,6.2269,6.236,6.0621,6.0712,479800.0
2008-10-09 09:30:00,6.64,6.99,6.62,6.79,106800.0,6.0804,6.4009,6.0621,6.2177,106800.0
2008-10-09 10:00:00,6.8,6.84,6.75,6.81,404800.0,6.2269,6.2635,6.1811,6.236,404800.0
2008-10-09 10:30:00,6.8,6.9,6.78,6.84,401400.0,6.2269,6.3185,6.2086,6.2635,401400.0
2008-10-09 11:00:00,6.84,6.86,6.76,6.82,178000.0,6.2635,6.2818,6.1903,6.2452,178000.0
2008-10-09 11:30:00,6.82,6.88,6.8,6.86,144600.0,6.2452,6.3001,6.2269,6.2818,144600.0
2008-10-09 12:00:00,6.86,7.0,6.85,6.96,206200.0,6.2818,6.41,6.2727,6.3734,206200.0
2008-10-09 12:30:00,6.96,6.96,6.91,6.93,162600.0,6.3734,6.3734,6.3276,6.3459,162600.0
2008-10-09 13:00:00,6.93,7.05,6.93,7.04,257800.0,6.3459,6.4558,6.3459,6.4467,257800.0
2008-10-09 13:30:00,7.04,7.09,6.98,7.08,308400.0,6.4467,6.4925,6.3917,6.4833,308400.0
2008-10-09 14:00:00,7.08,7.1,7.05,7.05,326800.0,6.4833,6.5016,6.4558,6.4558,326800.0
2008-10-09 14:30:00,7.05,7.06,6.94,6.95,354200.0,6.4558,6.465,6.3551,6.3643,354200.0
2008-10-09 15:00:00,6.95,6.95,6.77,6.78,563000.0,6.3643,6.3643,6.1994,6.2086,563000.0
2008-10-09 15:30:00,6.77,6.82,6.66,6.69,767600.0,6.1994,6.2452,6.0987,6.1262,767600.0
2008-10-10 09:30:00,6.53,6.65,6.25,6.59,193400.0,5.9796,6.0895,5.7232,6.0346,193400.0
2008-10-10 10:00:00,6.6,6.76,6.55,6.55,90000.0,6.0437,6.1903,5.998,5.998,90000.0
2008-10-10 10:30:00,6.55,6.56,6.43,6.46,168000.0,5.998,6.0071,5.8881,5.9155,168000.0
2008-10-10 11:00:00,6.45,6.49,6.39,6.4,146400.0,5.9064,5.943,5.8514,5.8606,146400.0
2008-10-10 11:30:00,6.4,6.45,6.34,6.4,238800.0,5.8606,5.9064,5.8057,5.8606,238800.0
2008-10-10 12:00:00,6.39,6.51,6.37,6.44,214800.0,5.8514,5.9613,5.8331,5.8972,214800.0
2008-10-10 12:30:00,6.43,6.51,6.41,6.47,204800.0,5.8881,5.9613,5.8698,5.9247,204800.0
2008-10-10 13:00:00,6.47,6.47,6.4,6.44,282800.0,5.9247,5.9247,5.8606,5.8972,282800.0
2008-10-10 13:30:00,6.44,6.47,6.4,6.43,409000.0,5.8972,5.9247,5.8606,5.8881,409000.0
2008-10-10 14:00:00,6.45,6.51,6.42,6.43,307200.0,5.9064,5.9613,5.8789,5.8881,307200.0
2008-10-10 14:30:00,6.44,6.5,6.42,6.48,280000.0,5.8972,5.9522,5.8789,5.9339,280000.0
2008-10-10 15:00:00,6.47,6.82,6.43,6.82,368000.0,5.9247,6.2452,5.8881,6.2452,368000.0
2008-10-10 15:30:00,6.81,7.1,6.81,6.96,642000.0,6.236,6.5016,6.236,6.3734,642000.0
2008-10-13 09:30:00,7.17,7.33,7.02,7.26,195800.0,6.5657,6.7122,6.4284,6.6481,195800.0
2008-10-13 10:00:00,7.25,7.46,7.25,7.46,187800.0,6.639,6.8313,6.639,6.8313,187800.0
2008-10-13 10:30:00,7.46,7.49,7.43,7.48,166200.0,6.8313,6.8587,6.8038,6.8496,166200.0
2008-10-13 11:00:00,7.48,7.59,7.47,7.58,381000.0,6.8496,6.9503,6.8404,6.9412,381000.0
2008-10-13 11:30:00,7.58,7.62,7.53,7.56,130400.0,6.9412,6.9778,6.8954,6.9228,130400.0
2008-10-13 12:00:00,7.56,7.68,7.56,7.64,111600.0,6.9228,7.0327,6.9228,6.9961,111600.0
2008-10-13 12:30:00,7.64,7.65,7.49,7.52,129000.0,6.9961,7.0053,6.8587,6.8862,129000.0
2008-10-13 13:00:00,7.52,7.52,7.47,7.49,124000.0,6.8862,6.8862,6.8404,6.8587,124000.0
2008-10-13 13:30:00,7.49,7.52,7.45,7.46,189400.0,6.8587,6.8862,6.8221,6.8313,189400.0
2008-10-13 14:00:00,7.46,7.48,7.43,7.43,289800.0,6.8313,6.8496,6.8038,6.8038,289800.0
2008-10-13 14:30:00,7.43,7.46,7.42,7.45,566800.0,6.8038,6.8313,6.7946,6.8221,566800.0
2008-10-13 15:00:00,7.45,7.51,7.45,7.46,703600.0,6.8221,6.8771,6.8221,6.8313,703600.0
2008-10-13 15:30:00,7.45,7.48,7.43,7.48,685200.0,6.8221,6.8496,6.8038,6.8496,685200.0
2008-10-14 09:30:00,7.69,8.1,7.49,7.49,344000.0,7.0419,7.4173,6.8587,6.8587,344000.0
2008-10-14 10:00:00,7.49,7.58,7.47,7.51,467600.0,6.8587,6.9412,6.8404,6.8771,467600.0
2008-10-14 10:30:00,7.52,7.57,7.42,7.52,111000.0,6.8862,6.932,6.7946,6.8862,111000.0
2008-10-14 11:00:00,7.51,7.62,7.49,7.61,162200.0,6.8771,6.9778,6.8587,6.9686,162200.0
2008-10-14 11:30:00,7.61,7.61,7.49,7.49,65000.0,6.9686,6.9686,6.8587,6.8587,65000.0
2008-10-14 12:00:00,7.49,7.55,7.43,7.5,94000.0,6.8587,6.9137,6.8038,6.8679,94000.0
2008-10-14 12:30:00,7.5,7.52,7.48,7.5,54400.0,6.8679,6.8862,6.8496,6.8679,54400.0
2008-10-14 13:00:00,7.5,7.5,7.45,7.47,265000.0,6.8679,6.8679,6.8221,6.8404,265000.0
2008-10-14 13:30:00,7.47,7.48,7.41,7.43,113000.0,6.8404,6.8496,6.7855,6.8038,113000.0
2008-10-14 14:00:00,7.43,7.46,7.34,7.39,166600.0,6.8038,6.8313,6.7214,6.7672,166600.0
2008-10-14 14:30:00,7.39,7.39,7.25,7.29,137800.0,6.7672,6.7672,6.639,6.6756,137800.0
2008-10-14 15:00:00,7.28,7.39,7.28,7.31,143200.0,6.6664,6.7672,6.6664,6.6939,143200.0
2008-10-14 15:30:00,7.32,7.39,7.26,7.36,327000.0,6.7031,6.7672,6.6481,6.7397,327000.0
2008-10-15 09:30:00,7.27,7.3,7.07,7.12,95600.0,6.6573,6.6848,6.4741,6.5199,95600.0
2008-10-15 10:00:00,7.12,7.14,7.02,7.1,64200.0,6.5199,6.5382,6.4284,6.5016,64200.0
2008-10-15 10:30:00,7.09,7.15,6.97,7.01,82000.0,6.4925,6.5474,6.3826,6.4192,82000.0
2008-10-15 11:00:00,7.01,7.08,7.01,7.03,28600.0,6.4192,6.4833,6.4192,6.4375,28600.0
2008-10-15 11:30:00,7.02,7.05,7.01,7.04,32600.0,6.4284,6.4558,6.4192,6.4467,32600.0
2008-10-15 12:00:00,7.04,7.05,6.94,6.99,50400.0,6.4467,6.4558,6.3551,6.4009,50400.0
2008-10-15 12:30:00,6.98,7.06,6.98,7.01,43400.0,6.3917,6.465,6.3917,6.4192,43400.0
2008-10-15 13:00:00,7.01,7.01,6.9,6.95,54600.0,6.4192,6.4192,6.3185,6.3643,54600.0
2008-10-15 13:30:00,6.95,6.95,6.8,6.82,61400.0,6.3643,6.3643,6.2269,6.2452,61400.0
2008-10-15 14:00:00,6.83,6.87,6.8,6.86,49600.0,6.2544,6.291,6.2269,6.2818,49600.0
2008-10-15 14:30:00,6.88,6.97,6.88,6.9,478000.0,6.3001,6.3826,6.3001,6.3185,478000.0
2008-10-15 15:00:00,6.91,6.98,6.85,6.86,80800.0,6.3276,6.3917,6.2727,6.2818,80800.0
2008-10-15 15:30:00,6.86,6.91,6.74,6.77,384000.0,6.2818,6.3276,6.1719,6.1994,384000.0
2008-10-16 09:30:00,6.88,7.13,6.82,6.92,230000.0,6.3001,6.5291,6.2452,6.3368,230000.0
2008-10-16 10:00:00,6.91,6.91,6.62,6.62,155000.0,6.3276,6.3276,6.0621,6.0621,155000.0
2008-10-16 10:30:00,6.62,6.62,6.52,6.52,85800.0,6.0621,6.0621,5.9705,5.9705,85800.0
2008-10-16 11:00:00,6.52,6.54,6.37,6.53,199000.0,5.9705,5.9888,5.8331,5.9796,199000.0
2008-10-16 11:30:00,6.53,6.71,6.52,6.67,81600.0,5.9796,6.1445,5.9705,6.1078,81600.0
2008-10-16 12:00:00,6.67,6.92,6.63,6.77,238400.0,6.1078,6.3368,6.0712,6.1994,238400.0
2008-10-16 12:30:00,6.77,6.81,6.71,6.8,377200.0,6.1994,6.236,6.1445,6.2269,377200.0
2008-10-16 13:00:00,6.79,6.83,6.73,6.77,184200.0,6.2177,6.2544,6.1628,6.1994,184200.0
2008-10-16 13:30:00,6.77,6.82,6.7,6.81,156400.0,6.1994,6.2452,6.1353,6.236,156400.0
2008-10-16 14:00:00,6.8,6.81,6.7,6.73,86400.0,6.2269,6.236,6.1353,6.1628,86400.0
2008-10-16 14:30:00,6.72,6.9,6.72,6.84,887800.0,6.1536,6.3185,6.1536,6.2635,887800.0
2008-10-16 15:00:00,6.84,6.99,6.83,6.97,212200.0,6.2635,6.4009,6.2544,6.3826,212200.0
2008-10-16 15:30:00,6.97,7.17,6.95,7.14,495000.0,6.3826,6.5657,6.3643,6.5382,495000.0
2008-10-17 09:30:00,7.43,7.43,6.95,7.06,95600.0,6.8038,6.8038,6.3643,6.465,95600.0
2008-10-17 10:00:00,7.05,7.08,7.02,7.03,67400.0,6.4558,6.4833,6.4284,6.4375,67400.0
2008-10-17 10:30:00,7.04,7.09,7.01,7.05,225400.0,6.4467,6.4925,6.4192,6.4558,225400.0
2008-10-17 11:00:00,7.04,7.07,7.02,7.03,65800.0,6.4467,6.4741,6.4284,6.4375,65800.0
2008-10-17 11:30:00,7.03,7.07,7.02,7.02,32000.0,6.4375,6.4741,6.4284,6.4284,32000.0
2008-10-17 12:00:00,7.03,7.09,7.02,7.08,152400.0,6.4375,6.4925,6.4284,6.4833,152400.0
2008-10-17 12:30:00,7.08,7.12,7.08,7.11,69800.0,6.4833,6.5199,6.4833,6.5108,69800.0
2008-10-17 13:00:00,7.12,7.25,7.12,7.25,84600.0,6.5199,6.639,6.5199,6.639,84600.0
2008-10-17 13:30:00,7.25,7.32,7.24,7.27,178600.0,6.639,6.7031,6.6298,6.6573,178600.0
2008-10-17 14:00:00,7.28,7.34,7.28,7.31,198200.0,6.6664,6.7214,6.6664,6.6939,198200.0
2008-10-17 14:30:00,7.32,7.36,7.3,7.32,182600.0,6.7031,6.7397,6.6848,6.7031,182600.0
2008-10-17 15:00:00,7.32,7.39,7.3,7.35,280000.0,6.7031,6.7672,6.6848,6.7305,280000.0
2008-10-17 15:30:00,7.35,7.38,7.29,7.33,420000.0,6.7305,6.758,6.6756,6.7122,420000.0
2008-10-20 09:30:00,7.35,7.57,7.35,7.47,115200.0,6.7305,6.932,6.7305,6.8404,115200.0
2008-10-20 10:00:00,7.47,7.54,7.45,7.47,109000.0,6.8404,6.9045,6.8221,6.8404,109000.0
2008-10-20 10:30:00,7.47,7.53,7.47,7.5,169600.0,6.8404,6.8954,6.8404,6.8679,169600.0
2008-10-20 11:00:00,7.5,7.5,7.36,7.47,223000.0,6.8679,6.8679,6.7397,6.8404,223000.0
2008-10-20 11:30:00,7.47,7.48,7.38,7.43,159600.0,6.8404,6.8496,6.758,6.8038,159600.0
2008-10-20 12:00:00,7.42,7.45,7.4,7.41,64600.0,6.7946,6.8221,6.7763,6.7855,64600.0
2008-10-20 12:30:00,7.41,7.44,7.38,7.39,61400.0,6.7855,6.813,6.758,6.7672,61400.0
2008-10-20 13:00:00,7.39,7.43,7.37,7.42,101800.0,6.7672,6.8038,6.7489,6.7946,101800.0
2008-10-20 13:30:00,7.42,7.43,7.39,7.39,91200.0,6.7946,6.8038,6.7672,6.7672,91200.0
2008-10-20 14:00:00,7.39,7.45,7.38,7.41,98000.0,6.7672,6.8221,6.758,6.7855,98000.0
2008-10-20 14:30:00,7.41,7.51,7.39,7.48,128600.0,6.7855,6.8771,6.7672,6.8496,128600.0
2008-10-20 15:00:00,7.48,7.56,7.46,7.51,176200.0,6.8496,6.9228,6.8313,6.8771,176200.0
2008-10-20 15:30:00,7.51,7.63,7.5,7.58,225600.0,6.8771,6.9869,6.8679,6.9412,225600.0
2008-10-21 09:30:00,7.55,7.57,7.48,7.55,55800.0,6.9137,6.932,6.8496,6.9137,55800.0
2008-10-21 10:00:00,7.55,7.75,7.55,7.74,218800.0,6.9137,7.0968,6.9137,7.0877,218800.0
2008-10-21 10:30:00,7.74,7.76,7.71,7.71,178200.0,7.0877,7.106,7.0602,7.0602,178200.0
2008-10-21 11:00:00,7.71,7.71,7.68,7.7,104400.0,7.0602,7.0602,7.0327,7.051,104400.0
2008-10-21 11:30:00,7.71,7.76,7.63,7.63,267200.0,7.0602,7.106,6.9869,6.9869,267200.0
2008-10-21 12:00:00,7.64,7.68,7.63,7.66,121800.0,6.9961,7.0327,6.9869,7.0144,121800.0
2008-10-21 12:30:00,7.66,7.67,7.6,7.6,81400.0,7.0144,7.0236,6.9595,6.9595,81400.0
2008-10-21 13:00:00,7.61,7.68,7.59,7.67,126200.0,6.9686,7.0327,6.9503,7.0236,126200.0
2008-10-21 13:30:00,7.67,7.67,7.62,7.63,141200.0,7.0236,7.0236,6.9778,6.9869,141200.0
2008-10-21 14:00:00,7.63,7.67,7.61,7.61,192400.0,6.9869,7.0236,6.9686,6.9686,192400.0
2008-10-21 14:30:00,7.62,7.66,7.57,7.59,234800.0,6.9778,7.0144,6.932,6.9503,234800.0
2008-10-21 15:00:00,7.59,7.62,7.5,7.5,215000.0,6.9503,6.9778,6.8679,6.8679,215000.0
2008-10-21 15:30:00,7.5,7.52,7.39,7.43,341000.0,6.8679,6.8862,6.7672,6.8038,341000.0
2008-10-22 09:30:00,7.39,7.39,7.04,7.23,88800.0,6.7672,6.7672,6.4467,6.6207,88800.0
2008-10-22 10:00:00,7.22,7.25,7.14,7.19,178000.0,6.6115,6.639,6.5382,6.584,178000.0
2008-10-22 10:30:00,7.18,7.25,7.18,7.19,172800.0,6.5749,6.639,6.5749,6.584,172800.0
2008-10-22 11:00:00,7.19,7.23,7.15,7.15,139000.0,6.584,6.6207,6.5474,6.5474,139000.0
2008-10-22 11:30:00,7.14,7.16,7.04,7.04,181200.0,6.5382,6.5566,6.4467,6.4467,181200.0
2008-10-22 12:00:00,7.04,7.11,7.04,7.11,139800.0,6.4467,6.5108,6.4467,6.5108,139800.0
2008-10-22 12:30:00,7.11,7.12,7.04,7.06,70400.0,6.5108,6.5199,6.4467,6.465,70400.0
2008-10-22 13:00:00,7.06,7.06,6.97,6.99,147200.0,6.465,6.465,6.3826,6.4009,147200.0
2008-10-22 13:30:00,6.99,7.03,6.95,7.03,154400.0,6.4009,6.4375,6.3643,6.4375,154400.0
2008-10-22 14:00:00,7.03,7.12,7.03,7.1,256600.0,6.4375,6.5199,6.4375,6.5016,256600.0
2008-10-22 14:30:00,7.1,7.11,6.99,7.01,205400.0,6.5016,6.5108,6.4009,6.4192,205400.0
2008-10-22 15:00:00,7.01,7.08,7.0,7.06,239800.0,6.4192,6.4833,6.41,6.465,239800.0
2008-10-22 15:30:00,7.05,7.18,6.98,7.17,513600.0,6.4558,6.5749,6.3917,6.5657,513600.0
2008-10-23 09:30:00,7.2,7.21,7.0,7.04,71600.0,6.5932,6.6023,6.41,6.4467,71600.0
2008-10-23 10:00:00,7.03,7.1,6.98,6.98,151400.0,6.4375,6.5016,6.3917,6.3917,151400.0
2008-10-23 10:30:00,6.99,7.05,6.94,7.05,363600.0,6.4009,6.4558,6.3551,6.4558,363600.0
2008-10-23 11:00:00,7.05,7.07,6.89,6.91,174800.0,6.4558,6.4741,6.3093,6.3276,174800.0
2008-10-23 11:30:00,6.9,6.92,6.81,6.82,119000.0,6.3185,6.3368,6.236,6.2452,119000.0
2008-10-23 12:00:00,6.81,6.81,6.61,6.62,166600.0,6.236,6.236,6.0529,6.0621,166600.0
2008-10-23 12:30:00,6.63,6.65,6.43,6.43,205000.0,6.0712,6.0895,5.8881,5.8881,205000.0
2008-10-23 13:00:00,6.43,6.46,6.38,6.38,200600.0,5.8881,5.9155,5.8423,5.8423,200600.0
2008-10-23 13:30:00,6.38,6.42,6.33,6.4,174200.0,5.8423,5.8789,5.7965,5.8606,174200.0
2008-10-23 14:00:00,6.4,6.4,6.27,6.36,360000.0,5.8606,5.8606,5.7416,5.824,360000.0
2008-10-23 14:30:00,6.35,6.51,6.35,6.43,400000.0,5.8148,5.9613,5.8148,5.8881,400000.0
2008-10-23 15:00:00,6.43,6.53,6.37,6.45,409200.0,5.8881,5.9796,5.8331,5.9064,409200.0
2008-10-23 15:30:00,6.44,6.59,6.37,6.51,669600.0,5.8972,6.0346,5.8331,5.9613,669600.0
2008-10-24 09:30:00,6.25,6.25,5.77,6.04,335400.0,5.7232,5.7232,5.2837,5.5309,335400.0
2008-10-24 10:00:00,6.03,6.1,5.98,6.0,285200.0,5.5218,5.5859,5.476,5.4943,285200.0
2008-10-24 10:30:00,6.0,6.14,6.0,6.05,325400.0,5.4943,5.6225,5.4943,5.5401,325400.0
2008-10-24 11:00:00,6.05,6.06,5.95,6.03,353200.0,5.5401,5.5493,5.4485,5.5218,353200.0
2008-10-24 11:30:00,6.03,6.07,6.0,6.0,264800.0,5.5218,5.5584,5.4943,5.4943,264800.0
2008-10-24 12:00:00,6.0,6.06,5.99,6.05,213200.0,5.4943,5.5493,5.4852,5.5401,213200.0
2008-10-24 12:30:00,6.05,6.07,6.03,6.05,200400.0,5.5401,5.5584,5.5218,5.5401,200400.0
2008-10-24 13:00:00,6.05,6.16,6.05,6.12,198400.0,5.5401,5.6408,5.5401,5.6042,198400.0
2008-10-24 13:30:00,6.12,6.13,6.08,6.08,175200.0,5.6042,5.6134,5.5676,5.5676,175200.0
2008-10-24 14:00:00,6.08,6.12,6.02,6.05,141000.0,5.5676,5.6042,5.5126,5.5401,141000.0
2008-10-24 14:30:00,6.05,6.18,6.05,6.16,173400.0,5.5401,5.6591,5.5401,5.6408,173400.0
2008-10-24 15:00:00,6.16,6.22,6.06,6.1,368200.0,5.6408,5.6958,5.5493,5.5859,368200.0
2008-10-24 15:30:00,6.1,6.11,6.01,6.05,1157600.0,5.5859,5.595,5.5035,5.5401,1157600.0
2008-10-27 09:30:00,5.84,5.92,5.55,5.71,403000.0,5.3478,5.4211,5.0822,5.2288,403000.0
2008-10-27 10:00:00,5.71,5.73,5.44,5.45,245200.0,5.2288,5.2471,4.9815,4.9907,245200.0
2008-10-27 10:30:00,5.45,5.48,5.3,5.35,342200.0,4.9907,5.0181,4.8533,4.8991,342200.0
2008-10-27 11:00:00,5.35,5.41,5.32,5.33,248200.0,4.8991,4.954,4.8716,4.8808,248200.0
2008-10-27 11:30:00,5.33,5.35,5.18,5.2,240200.0,4.8808,4.8991,4.7434,4.7617,240200.0
2008-10-27 12:00:00,5.2,5.21,5.13,5.15,493800.0,4.7617,4.7709,4.6976,4.716,493800.0
2008-10-27 12:30:00,5.15,5.2,5.1,5.18,358600.0,4.716,4.7617,4.6702,4.7434,358600.0
2008-10-27 13:00:00,5.2,5.22,5.13,5.15,259400.0,4.7617,4.7801,4.6976,4.716,259400.0
2008-10-27 13:30:00,5.15,5.16,5.11,5.15,261400.0,4.716,4.7251,4.6793,4.716,261400.0
2008-10-27 14:00:00,5.15,5.15,4.95,4.95,722400.0,4.716,4.716,4.5328,4.5328,722400.0
2008-10-27 14:30:00,4.95,5.04,4.92,5.01,978600.0,4.5328,4.6152,4.5053,4.5878,978600.0
2008-10-27 15:00:00,5.01,5.12,5.0,5.11,988200.0,4.5878,4.6885,4.5786,4.6793,988200.0
2008-10-27 15:30:00,5.12,5.12,5.03,5.06,1519800.0,4.6885,4.6885,4.6061,4.6335,1519800.0
2008-10-28 09:30:00,5.37,5.62,5.35,5.35,608800.0,4.9174,5.1463,4.8991,4.8991,608800.0
2008-10-28 10:00:00,5.35,5.35,5.14,5.19,219600.0,4.8991,4.8991,4.7068,4.7526,219600.0
2008-10-28 10:30:00,5.19,5.22,5.06,5.06,165000.0,4.7526,4.7801,4.6335,4.6335,165000.0
2008-10-28 11:00:00,5.06,5.18,5.06,5.14,258000.0,4.6335,4.7434,4.6335,4.7068,258000.0
2008-10-28 11:30:00,5.14,5.2,5.14,5.15,125000.0,4.7068,4.7617,4.7068,4.716,125000.0
2008-10-28 12:00:00,5.15,5.22,5.14,5.2,108000.0,4.716,4.7801,4.7068,4.7617,108000.0
2008-10-28 12:30:00,5.2,5.25,5.2,5.23,165600.0,4.7617,4.8075,4.7617,4.7892,165600.0
2008-10-28 13:00:00,5.23,5.23,5.18,5.21,261200.0,4.7892,4.7892,4.7434,4.7709,261200.0
2008-10-28 13:30:00,5.21,5.24,5.21,5.22,177200.0,4.7709,4.7984,4.7709,4.7801,177200.0
2008-10-28 14:00:00,5.23,5.27,5.22,5.25,275000.0,4.7892,4.8258,4.7801,4.8075,275000.0
2008-10-28 14:30:00,5.25,5.63,5.25,5.46,606800.0,4.8075,5.1555,4.8075,4.9998,606800.0
2008-10-28 15:00:00,5.46,5.59,5.43,5.57,405400.0,4.9998,5.1189,4.9724,5.1006,405400.0
2008-10-28 15:30:00,5.57,5.81,5.57,5.75,1223600.0,5.1006,5.3203,5.1006,5.2654,1223600.0
2008-10-29 09:30:00,5.82,5.87,5.7,5.85,163600.0,5.3295,5.3753,5.2196,5.357,163600.0
2008-10-29 10:00:00,5.85,5.93,5.83,5.88,273400.0,5.357,5.4302,5.3386,5.3844,273400.0
2008-10-29 10:30:00,5.88,5.88,5.76,5.76,163000.0,5.3844,5.3844,5.2745,5.2745,163000.0
2008-10-29 11:00:00,5.76,5.79,5.73,5.79,108000.0,5.2745,5.302,5.2471,5.302,108000.0
2008-10-29 11:30:00,5.79,5.84,5.76,5.82,87800.0,5.302,5.3478,5.2745,5.3295,87800.0
2008-10-29 12:00:00,5.82,5.83,5.79,5.81,68400.0,5.3295,5.3386,5.302,5.3203,68400.0
2008-10-29 12:30:00,5.82,5.88,5.8,5.84,72400.0,5.3295,5.3844,5.3112,5.3478,72400.0
2008-10-29 13:00:00,5.83,5.85,5.77,5.84,173800.0,5.3386,5.357,5.2837,5.3478,173800.0
2008-10-29 13:30:00,5.84,5.88,5.81,5.88,130000.0,5.3478,5.3844,5.3203,5.3844,130000.0
2008-10-29 14:00:00,5.87,5.96,5.83,5.86,203800.0,5.3753,5.4577,5.3386,5.3661,203800.0
2008-10-29 14:30:00,5.86,6.0,5.82,5.97,183000.0,5.3661,5.4943,5.3295,5.4668,183000.0
2008-10-29 15:00:00,5.97,6.14,5.96,6.09,237600.0,5.4668,5.6225,5.4577,5.5767,237600.0
2008-10-29 15:30:00,6.09,6.14,5.87,5.96,775600.0,5.5767,5.6225,5.3753,5.4577,775600.0
2008-10-30 09:30:00,5.52,5.61,5.0,5.08,2177800.0,5.0548,5.1372,4.5786,4.6519,2177800.0
2008-10-30 10:00:00,5.06,5.1,4.93,5.07,2040000.0,4.6335,4.6702,4.5145,4.6427,2040000.0
2008-10-30 10:30:00,5.07,5.08,4.98,5.0,671600.0,4.6427,4.6519,4.5603,4.5786,671600.0
2008-10-30 11:00:00,5.0,5.13,4.91,5.04,1659000.0,4.5786,4.6976,4.4962,4.6152,1659000.0
2008-10-30 11:30:00,5.04,5.07,5.0,5.05,1498000.0,4.6152,4.6427,4.5786,4.6244,1498000.0
2008-10-30 12:00:00,5.05,5.23,5.05,5.22,717600.0,4.6244,4.7892,4.6244,4.7801,717600.0
2008-10-30 12:30:00,5.22,5.36,5.22,5.34,1030000.0,4.7801,4.9083,4.7801,4.8899,1030000.0
2008-10-30 13:00:00,5.34,5.38,5.23,5.24,1200000.0,4.8899,4.9266,4.7892,4.7984,1200000.0
2008-10-30 13:30:00,5.24,5.36,5.22,5.36,825200.0,4.7984,4.9083,4.7801,4.9083,825200.0
2008-10-30 14:00:00,5.36,5.48,5.34,5.45,1245200.0,4.9083,5.0181,4.8899,4.9907,1245200.0
2008-10-30 14:30:00,5.45,5.51,5.4,5.4,889000.0,4.9907,5.0456,4.9449,4.9449,889000.0
2008-10-30 15:00:00,5.4,5.4,5.28,5.31,1138400.0,4.9449,4.9449,4.835,4.8625,1138400.0
2008-10-30 15:30:00,5.31,5.62,5.27,5.58,1457200.0,4.8625,5.1463,4.8258,5.1097,1457200.0
2008-10-31 09:30:00,5.46,5.59,5.27,5.49,278800.0,4.9998,5.1189,4.8258,5.0273,278800.0
2008-10-31 10:00:00,5.49,5.68,5.49,5.6,278600.0,5.0273,5.2013,5.0273,5.128,278600.0
2008-10-31 10:30:00,5.6,5.66,5.59,5.6,143200.0,5.128,5.183,5.1189,5.128,143200.0
2008-10-31 11:00:00,5.6,5.62,5.55,5.57,141000.0,5.128,5.1463,5.0822,5.1006,141000.0
2008-10-31 11:30:00,5.58,5.59,5.48,5.52,258600.0,5.1097,5.1189,5.0181,5.0548,258600.0
2008-10-31 12:00:00,5.52,5.52,5.43,5.48,136600.0,5.0548,5.0548,4.9724,5.0181,136600.0
2008-10-31 12:30:00,5.48,5.51,5.45,5.49,140600.0,5.0181,5.0456,4.9907,5.0273,140600.0
2008-10-31 13:00:00,5.48,5.56,5.46,5.54,161000.0,5.0181,5.0914,4.9998,5.0731,161000.0
2008-10-31 13:30:00,5.54,5.57,5.54,5.56,82400.0,5.0731,5.1006,5.0731,5.0914,82400.0
2008-10-31 14:00:00,5.56,5.59,5.54,5.58,110000.0,5.0914,5.1189,5.0731,5.1097,110000.0
2008-10-31 14:30:00,5.58,5.68,5.58,5.66,148000.0,5.1097,5.2013,5.1097,5.183,148000.0
2008-10-31 15:00:00,5.67,5.77,5.59,5.6,283400.0,5.1921,5.2837,5.1189,5.128,283400.0
2008-10-31 15:30:00,5.61,5.71,5.6,5.71,538800.0,5.1372,5.2288,5.128,5.2288,538800.0
2008-11-03 09:30:00,5.7,5.93,5.42,5.91,184000.0,5.2196,5.4302,4.9632,5.4119,184000.0
2008-11-03 10:00:00,5.91,5.96,5.9,5.9,156600.0,5.4119,5.4577,5.4027,5.4027,156600.0
2008-11-03 10:30:00,5.9,5.91,5.78,5.79,255600.0,5.4027,5.4119,5.2929,5.302,255600.0
2008-11-03 11:00:00,5.79,5.82,5.77,5.77,78000.0,5.302,5.3295,5.2837,5.2837,78000.0
2008-11-03 11:30:00,5.76,5.82,5.76,5.8,129800.0,5.2745,5.3295,5.2745,5.3112,129800.0
2008-11-03 12:00:00,5.8,5.82,5.79,5.81,119000.0,5.3112,5.3295,5.302,5.3203,119000.0
2008-11-03 12:30:00,5.81,5.82,5.8,5.8,199800.0,5.3203,5.3295,5.3112,5.3112,199800.0
2008-11-03 13:00:00,5.8,5.81,5.74,5.74,80800.0,5.3112,5.3203,5.2562,5.2562,80800.0
2008-11-03 13:30:00,5.74,5.76,5.73,5.76,450000.0,5.2562,5.2745,5.2471,5.2745,450000.0
2008-11-03 14:00:00,5.76,5.77,5.76,5.76,115400.0,5.2745,5.2837,5.2745,5.2745,115400.0
2008-11-03 14:30:00,5.77,5.78,5.76,5.76,110800.0,5.2837,5.2929,5.2745,5.2745,110800.0
2008-11-03 15:00:00,5.76,5.76,5.75,5.76,256200.0,5.2745,5.2745,5.2654,5.2745,256200.0
2008-11-03 15:30:00,5.76,5.79,5.75,5.76,466600.0,5.2745,5.302,5.2654,5.2745,466600.0
2008-11-04 09:30:00,5.86,5.86,5.56,5.7,235000.0,5.3661,5.3661,5.0914,5.2196,235000.0
2008-11-04 10:00:00,5.7,5.79,5.68,5.79,150400.0,5.2196,5.302,5.2013,5.302,150400.0
2008-11-04 10:30:00,5.78,5.9,5.77,5.89,125400.0,5.2929,5.4027,5.2837,5.3936,125400.0
2008-11-04 11:00:00,5.89,5.98,5.89,5.97,241000.0,5.3936,5.476,5.3936,5.4668,241000.0
2008-11-04 11:30:00,5.96,5.98,5.94,5.95,194000.0,5.4577,5.476,5.4394,5.4485,194000.0
2008-11-04 12:00:00,5.95,5.97,5.95,5.95,165800.0,5.4485,5.4668,5.4485,5.4485,165800.0
2008-11-04 12:30:00,5.95,6.0,5.95,5.99,115000.0,5.4485,5.4943,5.4485,5.4852,115000.0
2008-11-04 13:00:00,5.99,6.02,5.98,6.01,116800.0,5.4852,5.5126,5.476,5.5035,116800.0
2008-11-04 13:30:00,6.01,6.02,6.0,6.01,85000.0,5.5035,5.5126,5.4943,5.5035,85000.0
2008-11-04 14:00:00,6.0,6.02,5.99,5.99,219400.0,5.4943,5.5126,5.4852,5.4852,219400.0
2008-11-04 14:30:00,5.99,6.02,5.99,6.02,174600.0,5.4852,5.5126,5.4852,5.5126,174600.0
2008-11-04 15:00:00,6.02,6.08,6.0,6.0,471600.0,5.5126,5.5676,5.4943,5.4943,471600.0
2008-11-04 15:30:00,6.01,6.05,6.0,6.03,350800.0,5.5035,5.5401,5.4943,5.5218,350800.0
2008-11-05 09:30:00,5.76,6.0,5.7,5.98,161800.0,5.2745,5.4943,5.2196,5.476,161800.0
2008-11-05 10:00:00,5.98,6.09,5.98,6.06,130800.0,5.476,5.5767,5.476,5.5493,130800.0
2008-11-05 10:30:00,6.06,6.1,6.04,6.06,98400.0,5.5493,5.5859,5.5309,5.5493,98400.0
2008-11-05 11:00:00,6.06,6.09,6.03,6.05,238200.0,5.5493,5.5767,5.5218,5.5401,238200.0
2008-11-05 11:30:00,6.06,6.09,6.05,6.09,72400.0,5.5493,5.5767,5.5401,5.5767,72400.0
2008-11-05 12:00:00,6.09,6.1,5.99,6.01,100200.0,5.5767,5.5859,5.4852,5.5035,100200.0
2008-11-05 12:30:00,6.01,6.04,6.0,6.01,100000.0,5.5035,5.5309,5.4943,5.5035,100000.0
2008-11-05 13:00:00,6.01,6.04,6.0,6.04,106600.0,5.5035,5.5309,5.4943,5.5309,106600.0
2008-11-05 13:30:00,6.04,6.04,6.0,6.0,136400.0,5.5309,5.5309,5.4943,5.4943,136400.0
2008-11-05 14:00:00,6.0,6.02,5.99,6.0,102800.0,5.4943,5.5126,5.4852,5.4943,102800.0
2008-11-05 14:30:00,6.01,6.03,5.99,6.03,190400.0,5.5035,5.5218,5.4852,5.5218,190400.0
2008-11-05 15:00:00,6.03,6.03,5.95,5.98,282000.0,5.5218,5.5218,5.4485,5.476,282000.0
2008-11-05 15:30:00,5.99,6.0,5.87,5.89,453000.0,5.4852,5.4943,5.3753,5.3936,453000.0
2008-11-06 09:30:00,5.78,5.85,5.71,5.76,117600.0,5.2929,5.357,5.2288,5.2745,117600.0
2008-11-06 10:00:00,5.76,5.8,5.72,5.77,129600.0,5.2745,5.3112,5.2379,5.2837,129600.0
2008-11-06 10:30:00,5.77,5.84,5.77,5.82,246200.0,5.2837,5.3478,5.2837,5.3295,246200.0
2008-11-06 11:00:00,5.82,5.87,5.78,5.86,178400.0,5.3295,5.3753,5.2929,5.3661,178400.0
2008-11-06 11:30:00,5.87,5.89,5.82,5.84,85200.0,5.3753,5.3936,5.3295,5.3478,85200.0
2008-11-06 12:00:00,5.84,5.85,5.74,5.75,117400.0,5.3478,5.357,5.2562,5.2654,117400.0
2008-11-06 12:30:00,5.75,5.76,5.7,5.73,79200.0,5.2654,5.2745,5.2196,5.2471,79200.0
2008-11-06 13:00:00,5.72,5.78,5.71,5.76,159000.0,5.2379,5.2929,5.2288,5.2745,159000.0
2008-11-06 13:30:00,5.76,5.76,5.67,5.7,139400.0,5.2745,5.2745,5.1921,5.2196,139400.0
2008-11-06 14:00:00,5.71,5.77,5.7,5.73,93200.0,5.2288,5.2837,5.2196,5.2471,93200.0
2008-11-06 14:30:00,5.74,5.76,5.7,5.7,328400.0,5.2562,5.2745,5.2196,5.2196,328400.0
2008-11-06 15:00:00,5.7,5.72,5.62,5.63,229200.0,5.2196,5.2379,5.1463,5.1555,229200.0
2008-11-06 15:30:00,5.63,5.7,5.63,5.65,343600.0,5.1555,5.2196,5.1555,5.1738,343600.0
2008-11-07 09:30:00,5.64,5.73,5.54,5.6,105000.0,5.1647,5.2471,5.0731,5.128,105000.0
2008-11-07 10:00:00,5.59,5.67,5.59,5.63,119400.0,5.1189,5.1921,5.1189,5.1555,119400.0
2008-11-07 10:30:00,5.63,5.67,5.58,5.63,172200.0,5.1555,5.1921,5.1097,5.1555,172200.0
2008-11-07 11:00:00,5.63,5.65,5.57,5.57,74000.0,5.1555,5.1738,5.1006,5.1006,74000.0
2008-11-07 11:30:00,5.58,5.6,5.55,5.57,68400.0,5.1097,5.128,5.0822,5.1006,68400.0
2008-11-07 12:00:00,5.57,5.57,5.52,5.53,109600.0,5.1006,5.1006,5.0548,5.0639,109600.0
2008-11-07 12:30:00,5.53,5.56,5.5,5.55,62800.0,5.0639,5.0914,5.0365,5.0822,62800.0
2008-11-07 13:00:00,5.54,5.55,5.51,5.53,57200.0,5.0731,5.0822,5.0456,5.0639,57200.0
2008-11-07 13:30:00,5.53,5.55,5.53,5.55,48200.0,5.0639,5.0822,5.0639,5.0822,48200.0
2008-11-07 14:00:00,5.55,5.55,5.53,5.55,76200.0,5.0822,5.0822,5.0639,5.0822,76200.0
2008-11-07 14:30:00,5.54,5.55,5.53,5.54,202400.0,5.0731,5.0822,5.0639,5.0731,202400.0
2008-11-07 15:00:00,5.53,5.56,5.47,5.49,130000.0,5.0639,5.0914,5.009,5.0273,130000.0
2008-11-07 15:30:00,5.5,5.64,5.5,5.64,265200.0,5.0365,5.1647,5.0365,5.1647,265200.0
2008-11-10 09:30:00,5.75,5.79,5.67,5.67,37600.0,5.2654,5.302,5.1921,5.1921,37600.0
2008-11-10 10:00:00,5.68,5.77,5.68,5.69,93600.0,5.2013,5.2837,5.2013,5.2104,93600.0
2008-11-10 10:30:00,5.68,5.7,5.61,5.61,140000.0,5.2013,5.2196,5.1372,5.1372,140000.0
2008-11-10 11:00:00,5.62,5.68,5.55,5.64,199200.0,5.1463,5.2013,5.0822,5.1647,199200.0
2008-11-10 11:30:00,5.64,5.65,5.52,5.52,62400.0,5.1647,5.1738,5.0548,5.0548,62400.0
2008-11-10 12:00:00,5.52,5.54,5.5,5.5,42400.0,5.0548,5.0731,5.0365,5.0365,42400.0
2008-11-10 12:30:00,5.51,5.52,5.47,5.48,84200.0,5.0456,5.0548,5.009,5.0181,84200.0
2008-11-10 13:00:00,5.48,5.52,5.48,5.51,35800.0,5.0181,5.0548,5.0181,5.0456,35800.0
2008-11-10 13:30:00,5.51,5.54,5.49,5.53,31400.0,5.0456,5.0731,5.0273,5.0639,31400.0
2008-11-10 14:00:00,5.53,5.55,5.51,5.51,56600.0,5.0639,5.0822,5.0456,5.0456,56600.0
2008-11-10 14:30:00,5.52,5.52,5.46,5.48,80600.0,5.0548,5.0548,4.9998,5.0181,80600.0
2008-11-10 15:00:00,5.48,5.5,5.47,5.48,132400.0,5.0181,5.0365,5.009,5.0181,132400.0
2008-11-10 15:30:00,5.47,5.53,5.43,5.51,262000.0,5.009,5.0639,4.9724,5.0456,262000.0
2008-11-11 09:30:00,5.43,5.43,5.27,5.27,35600.0,4.9724,4.9724,4.8258,4.8258,35600.0
2008-11-11 10:00:00,5.27,5.3,5.25,5.27,88800.0,4.8258,4.8533,4.8075,4.8258,88800.0
2008-11-11 10:30:00,5.26,5.29,5.18,5.18,56400.0,4.8167,4.8442,4.7434,4.7434,56400.0
2008-11-11 11:00:00,5.18,5.25,5.15,5.22,95400.0,4.7434,4.8075,4.716,4.7801,95400.0
2008-11-11 11:30:00,5.22,5.23,5.17,5.17,37200.0,4.7801,4.7892,4.7343,4.7343,37200.0
2008-11-11 12:00:00,5.17,5.2,5.14,5.15,61000.0,4.7343,4.7617,4.7068,4.716,61000.0
2008-11-11 12:30:00,5.15,5.16,5.13,5.16,74800.0,4.716,4.7251,4.6976,4.7251,74800.0
2008-11-11 13:00:00,5.16,5.2,5.16,5.18,61400.0,4.7251,4.7617,4.7251,4.7434,61400.0
2008-11-11 13:30:00,5.18,5.25,5.16,5.25,70200.0,4.7434,4.8075,4.7251,4.8075,70200.0
2008-11-11 14:00:00,5.24,5.27,5.2,5.26,195600.0,4.7984,4.8258,4.7617,4.8167,195600.0
2008-11-11 14:30:00,5.27,5.27,5.13,5.14,276600.0,4.8258,4.8258,4.6976,4.7068,276600.0
2008-11-11 15:00:00,5.13,5.15,5.08,5.1,330600.0,4.6976,4.716,4.6519,4.6702,330600.0
2008-11-11 15:30:00,5.1,5.13,5.03,5.1,783800.0,4.6702,4.6976,4.6061,4.6702,783800.0
2008-11-12 09:30:00,5.05,5.1,4.84,4.87,220000.0,4.6244,4.6702,4.4321,4.4596,220000.0
2008-11-12 10:00:00,4.87,4.89,4.79,4.85,322600.0,4.4596,4.4779,4.3863,4.4412,322600.0
2008-11-12 10:30:00,4.85,4.87,4.78,4.8,202800.0,4.4412,4.4596,4.3771,4.3955,202800.0
2008-11-12 11:00:00,4.8,4.81,4.75,4.75,218800.0,4.3955,4.4046,4.3497,4.3497,218800.0
2008-11-12 11:30:00,4.75,4.77,4.73,4.76,179800.0,4.3497,4.368,4.3314,4.3588,179800.0
2008-11-12 12:00:00,4.76,4.82,4.75,4.8,349000.0,4.3588,4.4138,4.3497,4.3955,349000.0
2008-11-12 12:30:00,4.8,4.83,4.78,4.83,173000.0,4.3955,4.4229,4.3771,4.4229,173000.0
2008-11-12 13:00:00,4.83,4.84,4.79,4.8,296800.0,4.4229,4.4321,4.3863,4.3955,296800.0
2008-11-12 13:30:00,4.8,4.85,4.8,4.83,155400.0,4.3955,4.4412,4.3955,4.4229,155400.0
2008-11-12 14:00:00,4.83,4.88,4.82,4.88,250000.0,4.4229,4.4687,4.4138,4.4687,250000.0
2008-11-12 14:30:00,4.88,4.89,4.85,4.86,212600.0,4.4687,4.4779,4.4412,4.4504,212600.0
2008-11-12 15:00:00,4.86,4.88,4.85,4.86,137200.0,4.4504,4.4687,4.4412,4.4504,137200.0
2008-11-12 15:30:00,4.85,4.9,4.84,4.84,474400.0,4.4412,4.487,4.4321,4.4321,474400.0
2008-11-13 09:30:00,4.85,4.92,4.77,4.78,56600.0,4.4412,4.5053,4.368,4.3771,56600.0
2008-11-13 10:00:00,4.79,4.84,4.76,4.78,170800.0,4.3863,4.4321,4.3588,4.3771,170800.0
2008-11-13 10:30:00,4.78,4.79,4.74,4.75,143200.0,4.3771,4.3863,4.3405,4.3497,143200.0
2008-11-13 11:00:00,4.75,4.78,4.75,4.77,120600.0,4.3497,4.3771,4.3497,4.368,120600.0
2008-11-13 11:30:00,4.77,4.78,4.75,4.75,221000.0,4.368,4.3771,4.3497,4.3497,221000.0
2008-11-13 12:00:00,4.75,4.77,4.72,4.73,91600.0,4.3497,4.368,4.3222,4.3314,91600.0
2008-11-13 12:30:00,4.73,4.74,4.6,4.6,126200.0,4.3314,4.3405,4.2123,4.2123,126200.0
2008-11-13 13:00:00,4.6,4.74,4.6,4.74,143800.0,4.2123,4.3405,4.2123,4.3405,143800.0
2008-11-13 13:30:00,4.75,4.82,4.72,4.75,164800.0,4.3497,4.4138,4.3222,4.3497,164800.0
2008-11-13 14:00:00,4.75,4.93,4.74,4.92,151600.0,4.3497,4.5145,4.3405,4.5053,151600.0
2008-11-13 14:30:00,4.92,5.11,4.91,5.07,300800.0,4.5053,4.6793,4.4962,4.6427,300800.0
2008-11-13 15:00:00,5.07,5.17,5.04,5.14,514000.0,4.6427,4.7343,4.6152,4.7068,514000.0
2008-11-13 15:30:00,5.15,5.29,5.14,5.28,316800.0,4.716,4.8442,4.7068,4.835,316800.0
2008-11-14 09:30:00,5.19,5.19,5.03,5.13,68200.0,4.7526,4.7526,4.6061,4.6976,68200.0
2008-11-14 10:00:00,5.13,5.14,5.06,5.12,132400.0,4.6976,4.7068,4.6335,4.6885,132400.0
2008-11-14 10:30:00,5.1,5.1,5.03,5.06,63800.0,4.6702,4.6702,4.6061,4.6335,63800.0
2008-11-14 11:00:00,5.05,5.11,5.02,5.06,168400.0,4.6244,4.6793,4.5969,4.6335,168400.0
2008-11-14 11:30:00,5.06,5.06,4.95,4.95,104200.0,4.6335,4.6335,4.5328,4.5328,104200.0
2008-11-14 12:00:00,4.96,4.97,4.9,4.95,136600.0,4.542,4.5511,4.487,4.5328,136600.0
2008-11-14 12:30:00,4.95,4.98,4.89,4.97,94000.0,4.5328,4.5603,4.4779,4.5511,94000.0
2008-11-14 13:00:00,4.96,4.96,4.89,4.96,37200.0,4.542,4.542,4.4779,4.542,37200.0
2008-11-14 13:30:00,4.95,5.0,4.92,4.95,96400.0,4.5328,4.5786,4.5053,4.5328,96400.0
2008-11-14 14:00:00,4.94,5.04,4.93,5.0,130200.0,4.5237,4.6152,4.5145,4.5786,130200.0
2008-11-14 14:30:00,4.99,5.06,4.97,5.06,193600.0,4.5694,4.6335,4.5511,4.6335,193600.0
2008-11-14 15:00:00,5.07,5.08,4.95,4.97,157200.0,4.6427,4.6519,4.5328,4.5511,157200.0
2008-11-14 15:30:00,4.97,4.98,4.85,4.86,271200.0,4.5511,4.5603,4.4412,4.4504,271200.0
2008-11-17 09:30:00,4.87,4.99,4.87,4.95,115600.0,4.4596,4.5694,4.4596,4.5328,115600.0
2008-11-17 10:00:00,4.96,4.96,4.86,4.87,231400.0,4.542,4.542,4.4504,4.4596,231400.0
2008-11-17 10:30:00,4.87,4.87,4.84,4.87,278200.0,4.4596,4.4596,4.4321,4.4596,278200.0
2008-11-17 11:00:00,4.86,4.92,4.86,4.88,151000.0,4.4504,4.5053,4.4504,4.4687,151000.0
2008-11-17 11:30:00,4.88,4.93,4.85,4.91,159200.0,4.4687,4.5145,4.4412,4.4962,159200.0
2008-11-17 12:00:00,4.91,4.95,4.9,4.93,208600.0,4.4962,4.5328,4.487,4.5145,208600.0
2008-11-17 12:30:00,4.93,4.95,4.9,4.9,166400.0,4.5145,4.5328,4.487,4.487,166400.0
2008-11-17 13:00:00,4.9,4.91,4.88,4.9,109600.0,4.487,4.4962,4.4687,4.487,109600.0
2008-11-17 13:30:00,4.9,4.91,4.87,4.9,131800.0,4.487,4.4962,4.4596,4.487,131800.0
2008-11-17 14:00:00,4.9,4.91,4.87,4.88,183200.0,4.487,4.4962,4.4596,4.4687,183200.0
2008-11-17 14:30:00,4.88,4.9,4.87,4.89,177200.0,4.4687,4.487,4.4596,4.4779,177200.0
2008-11-17 15:00:00,4.89,4.92,4.88,4.89,230000.0,4.4779,4.5053,4.4687,4.4779,230000.0
2008-11-17 15:30:00,4.89,4.9,4.88,4.88,461400.0,4.4779,4.487,4.4687,4.4687,461400.0
2008-11-18 09:30:00,5.08,5.08,4.78,4.81,137000.0,4.6519,4.6519,4.3771,4.4046,137000.0
2008-11-18 10:00:00,4.81,4.84,4.76,4.82,278400.0,4.4046,4.4321,4.3588,4.4138,278400.0
2008-11-18 10:30:00,4.82,4.83,4.75,4.76,163800.0,4.4138,4.4229,4.3497,4.3588,163800.0
2008-11-18 11:00:00,4.76,4.79,4.76,4.78,142600.0,4.3588,4.3863,4.3588,4.3771,142600.0
2008-11-18 11:30:00,4.78,4.82,4.78,4.8,130000.0,4.3771,4.4138,4.3771,4.3955,130000.0
2008-11-18 12:00:00,4.8,4.81,4.78,4.79,93800.0,4.3955,4.4046,4.3771,4.3863,93800.0
2008-11-18 12:30:00,4.78,4.79,4.75,4.75,73800.0,4.3771,4.3863,4.3497,4.3497,73800.0
2008-11-18 13:00:00,4.75,4.75,4.68,4.7,133600.0,4.3497,4.3497,4.2856,4.3039,133600.0
2008-11-18 13:30:00,4.7,4.71,4.67,4.67,107400.0,4.3039,4.313,4.2764,4.2764,107400.0
2008-11-18 14:00:00,4.67,4.67,4.65,4.67,127800.0,4.2764,4.2764,4.2581,4.2764,127800.0
2008-11-18 14:30:00,4.67,4.67,4.64,4.64,155800.0,4.2764,4.2764,4.2489,4.2489,155800.0
2008-11-18 15:00:00,4.64,4.73,4.63,4.71,251200.0,4.2489,4.3314,4.2398,4.313,251200.0
2008-11-18 15:30:00,4.71,4.83,4.71,4.81,679400.0,4.313,4.4229,4.313,4.4046,679400.0
2008-11-19 09:30:00,4.78,4.81,4.71,4.75,77200.0,4.3771,4.4046,4.313,4.3497,77200.0
2008-11-19 10:00:00,4.76,4.89,4.75,4.84,87200.0,4.3588,4.4779,4.3497,4.4321,87200.0
2008-11-19 10:30:00,4.83,4.84,4.77,4.78,83200.0,4.4229,4.4321,4.368,4.3771,83200.0
2008-11-19 11:00:00,4.78,4.81,4.77,4.77,53200.0,4.3771,4.4046,4.368,4.368,53200.0
2008-11-19 11:30:00,4.77,4.82,4.76,4.81,99200.0,4.368,4.4138,4.3588,4.4046,99200.0
2008-11-19 12:00:00,4.8,4.82,4.78,4.79,96000.0,4.3955,4.4138,4.3771,4.3863,96000.0
2008-11-19 12:30:00,4.79,4.79,4.77,4.78,65000.0,4.3863,4.3863,4.368,4.3771,65000.0
2008-11-19 13:00:00,4.78,4.8,4.72,4.72,105800.0,4.3771,4.3955,4.3222,4.3222,105800.0
2008-11-19 13:30:00,4.72,4.73,4.68,4.71,92400.0,4.3222,4.3314,4.2856,4.313,92400.0
2008-11-19 14:00:00,4.71,4.71,4.65,4.65,157400.0,4.313,4.313,4.2581,4.2581,157400.0
2008-11-19 14:30:00,4.65,4.69,4.63,4.67,116800.0,4.2581,4.2947,4.2398,4.2764,116800.0
2008-11-19 15:00:00,4.67,4.68,4.64,4.65,168000.0,4.2764,4.2856,4.2489,4.2581,168000.0
2008-11-19 15:30:00,4.65,4.65,4.56,4.56,203200.0,4.2581,4.2581,4.1757,4.1757,203200.0
2008-11-20 09:30:00,4.71,4.71,4.45,4.46,98400.0,4.313,4.313,4.075,4.0841,98400.0
2008-11-20 10:00:00,4.46,4.5,4.43,4.5,100200.0,4.0841,4.1207,4.0566,4.1207,100200.0
2008-11-20 10:30:00,4.5,4.59,4.48,4.57,142000.0,4.1207,4.2032,4.1024,4.1848,142000.0
2008-11-20 11:00:00,4.58,4.66,4.56,4.6,105000.0,4.194,4.2673,4.1757,4.2123,105000.0
2008-11-20 11:30:00,4.6,4.63,4.58,4.58,71000.0,4.2123,4.2398,4.194,4.194,71000.0
2008-11-20 12:00:00,4.58,4.68,4.53,4.66,147600.0,4.194,4.2856,4.1482,4.2673,147600.0
2008-11-20 12:30:00,4.66,4.76,4.65,4.72,341600.0,4.2673,4.3588,4.2581,4.3222,341600.0
2008-11-20 13:00:00,4.72,4.77,4.69,4.7,367600.0,4.3222,4.368,4.2947,4.3039,367600.0
2008-11-20 13:30:00,4.7,4.71,4.63,4.68,175200.0,4.3039,4.313,4.2398,4.2856,175200.0
2008-11-20 14:00:00,4.68,4.68,4.55,4.55,226600.0,4.2856,4.2856,4.1665,4.1665,226600.0
2008-11-20 14:30:00,4.55,4.58,4.51,4.52,299600.0,4.1665,4.194,4.1299,4.1391,299600.0
2008-11-20 15:00:00,4.52,4.57,4.48,4.5,286400.0,4.1391,4.1848,4.1024,4.1207,286400.0
2008-11-20 15:30:00,4.5,4.59,4.48,4.49,580800.0,4.1207,4.2032,4.1024,4.1116,580800.0
2008-11-21 09:30:00,4.55,4.58,4.43,4.47,238800.0,4.1665,4.194,4.0566,4.0933,238800.0
2008-11-21 10:00:00,4.47,4.53,4.43,4.43,194400.0,4.0933,4.1482,4.0566,4.0566,194400.0
2008-11-21 10:30:00,4.43,4.47,4.4,4.4,140200.0,4.0566,4.0933,4.0292,4.0292,140200.0
2008-11-21 11:00:00,4.4,4.47,4.35,4.42,122600.0,4.0292,4.0933,3.9834,4.0475,122600.0
2008-11-21 11:30:00,4.42,4.49,4.42,4.46,73200.0,4.0475,4.1116,4.0475,4.0841,73200.0
2008-11-21 12:00:00,4.46,4.5,4.4,4.42,338800.0,4.0841,4.1207,4.0292,4.0475,338800.0
2008-11-21 12:30:00,4.42,4.43,4.39,4.39,229000.0,4.0475,4.0566,4.02,4.02,229000.0
2008-11-21 13:00:00,4.39,4.43,4.39,4.4,290800.0,4.02,4.0566,4.02,4.0292,290800.0
2008-11-21 13:30:00,4.4,4.43,4.39,4.41,164400.0,4.0292,4.0566,4.02,4.0383,164400.0
2008-11-21 14:00:00,4.4,4.43,4.4,4.41,172400.0,4.0292,4.0566,4.0292,4.0383,172400.0
2008-11-21 14:30:00,4.41,4.44,4.37,4.38,262200.0,4.0383,4.0658,4.0017,4.0109,262200.0
2008-11-21 15:00:00,4.38,4.53,4.38,4.52,318400.0,4.0109,4.1482,4.0109,4.1391,318400.0
2008-11-21 15:30:00,4.52,4.58,4.49,4.57,741200.0,4.1391,4.194,4.1116,4.1848,741200.0
2008-11-24 09:30:00,4.65,4.82,4.64,4.82,246200.0,4.2581,4.4138,4.2489,4.4138,246200.0
2008-11-24 10:00:00,4.82,4.95,4.82,4.94,251600.0,4.4138,4.5328,4.4138,4.5237,251600.0
2008-11-24 10:30:00,4.93,4.97,4.91,4.96,173800.0,4.5145,4.5511,4.4962,4.542,173800.0
2008-11-24 11:00:00,4.96,5.01,4.91,4.98,228200.0,4.542,4.5878,4.4962,4.5603,228200.0
2008-11-24 11:30:00,4.99,5.04,4.98,5.01,187200.0,4.5694,4.6152,4.5603,4.5878,187200.0
2008-11-24 12:00:00,5.0,5.03,4.97,4.98,249000.0,4.5786,4.6061,4.5511,4.5603,249000.0
2008-11-24 12:30:00,4.98,5.03,4.97,4.99,156000.0,4.5603,4.6061,4.5511,4.5694,156000.0
2008-11-24 13:00:00,4.99,5.01,4.98,5.0,101400.0,4.5694,4.5878,4.5603,4.5786,101400.0
2008-11-24 13:30:00,5.0,5.02,4.99,5.01,263200.0,4.5786,4.5969,4.5694,4.5878,263200.0
2008-11-24 14:00:00,5.02,5.03,4.98,5.0,147000.0,4.5969,4.6061,4.5603,4.5786,147000.0
2008-11-24 14:30:00,5.01,5.06,4.99,5.02,252200.0,4.5878,4.6335,4.5694,4.5969,252200.0
2008-11-24 15:00:00,5.02,5.09,5.0,5.08,459800.0,4.5969,4.661,4.5786,4.6519,459800.0
2008-11-24 15:30:00,5.08,5.14,5.04,5.09,570000.0,4.6519,4.7068,4.6152,4.661,570000.0
2008-11-25 09:30:00,5.16,5.16,4.99,5.08,100400.0,4.7251,4.7251,4.5694,4.6519,100400.0
2008-11-25 10:00:00,5.08,5.14,5.03,5.05,75600.0,4.6519,4.7068,4.6061,4.6244,75600.0
2008-11-25 10:30:00,5.06,5.08,5.02,5.02,80800.0,4.6335,4.6519,4.5969,4.5969,80800.0
2008-11-25 11:00:00,5.02,5.14,5.0,5.13,168400.0,4.5969,4.7068,4.5786,4.6976,168400.0
2008-11-25 11:30:00,5.13,5.17,5.1,5.14,69000.0,4.6976,4.7343,4.6702,4.7068,69000.0
2008-11-25 12:00:00,5.15,5.15,5.09,5.1,78000.0,4.716,4.716,4.661,4.6702,78000.0
2008-11-25 12:30:00,5.1,5.12,5.05,5.09,64200.0,4.6702,4.6885,4.6244,4.661,64200.0
2008-11-25 13:00:00,5.08,5.1,5.05,5.1,70400.0,4.6519,4.6702,4.6244,4.6702,70400.0
2008-11-25 13:30:00,5.09,5.15,5.09,5.11,107000.0,4.661,4.716,4.661,4.6793,107000.0
2008-11-25 14:00:00,5.11,5.12,5.08,5.1,121400.0,4.6793,4.6885,4.6519,4.6702,121400.0
2008-11-25 14:30:00,5.1,5.21,5.1,5.2,107200.0,4.6702,4.7709,4.6702,4.7617,107200.0
2008-11-25 15:00:00,5.2,5.24,5.16,5.21,86200.0,4.7617,4.7984,4.7251,4.7709,86200.0
2008-11-25 15:30:00,5.21,5.23,5.17,5.23,331600.0,4.7709,4.7892,4.7343,4.7892,331600.0
2008-11-26 09:30:00,5.09,5.16,5.05,5.13,125600.0,4.661,4.7251,4.6244,4.6976,125600.0
2008-11-26 10:00:00,5.15,5.23,5.14,5.21,135400.0,4.716,4.7892,4.7068,4.7709,135400.0
2008-11-26 10:30:00,5.22,5.22,5.16,5.18,275600.0,4.7801,4.7801,4.7251,4.7434,275600.0
2008-11-26 11:00:00,5.19,5.21,5.14,5.19,164800.0,4.7526,4.7709,4.7068,4.7526,164800.0
2008-11-26 11:30:00,5.18,5.22,5.16,5.21,115400.0,4.7434,4.7801,4.7251,4.7709,115400.0
2008-11-26 12:00:00,5.2,5.22,5.16,5.21,81000.0,4.7617,4.7801,4.7251,4.7709,81000.0
2008-11-26 12:30:00,5.21,5.25,5.18,5.23,62200.0,4.7709,4.8075,4.7434,4.7892,62200.0
2008-11-26 13:00:00,5.23,5.25,5.2,5.25,45600.0,4.7892,4.8075,4.7617,4.8075,45600.0
2008-11-26 13:30:00,5.25,5.25,5.15,5.17,143600.0,4.8075,4.8075,4.716,4.7343,143600.0
2008-11-26 14:00:00,5.17,5.19,5.14,5.18,105400.0,4.7343,4.7526,4.7068,4.7434,105400.0
2008-11-26 14:30:00,5.19,5.26,5.18,5.26,107800.0,4.7526,4.8167,4.7434,4.8167,107800.0
2008-11-26 15:00:00,5.26,5.36,5.26,5.28,295200.0,4.8167,4.9083,4.8167,4.835,295200.0
2008-11-26 15:30:00,5.28,5.31,5.18,5.25,487200.0,4.835,4.8625,4.7434,4.8075,487200.0
2008-11-28 09:30:00,5.25,5.33,5.15,5.18,35400.0,4.8075,4.8808,4.716,4.7434,35400.0
2008-11-28 10:00:00,5.18,5.24,5.17,5.17,84400.0,4.7434,4.7984,4.7343,4.7343,84400.0
2008-11-28 10:30:00,5.17,5.18,5.16,5.18,32600.0,4.7343,4.7434,4.7251,4.7434,32600.0
2008-11-28 11:00:00,5.18,5.18,5.14,5.18,73800.0,4.7434,4.7434,4.7068,4.7434,73800.0
2008-11-28 11:30:00,5.18,5.18,5.17,5.18,37800.0,4.7434,4.7434,4.7343,4.7434,37800.0
2008-11-28 12:00:00,5.18,5.18,5.15,5.15,62000.0,4.7434,4.7434,4.716,4.716,62000.0
2008-11-28 12:30:00,5.15,5.21,5.15,5.21,203800.0,4.716,4.7709,4.716,4.7709,203800.0
2008-12-01 09:30:00,5.14,5.25,5.04,5.11,156800.0,4.7068,4.8075,4.6152,4.6793,156800.0
2008-12-01 10:00:00,5.11,5.14,5.08,5.1,109600.0,4.6793,4.7068,4.6519,4.6702,109600.0
2008-12-01 10:30:00,5.1,5.16,5.07,5.14,157600.0,4.6702,4.7251,4.6427,4.7068,157600.0
2008-12-01 11:00:00,5.14,5.17,5.12,5.14,134000.0,4.7068,4.7343,4.6885,4.7068,134000.0
2008-12-01 11:30:00,5.14,5.2,5.14,5.16,102600.0,4.7068,4.7617,4.7068,4.7251,102600.0
2008-12-01 12:00:00,5.16,5.17,5.13,5.15,65400.0,4.7251,4.7343,4.6976,4.716,65400.0
2008-12-01 12:30:00,5.15,5.2,5.12,5.17,161200.0,4.716,4.7617,4.6885,4.7343,161200.0
2008-12-01 13:00:00,5.17,5.21,5.17,5.18,113000.0,4.7343,4.7709,4.7343,4.7434,113000.0
2008-12-01 13:30:00,5.18,5.23,5.11,5.15,164000.0,4.7434,4.7892,4.6793,4.716,164000.0
2008-12-01 14:00:00,5.15,5.15,5.05,5.07,181000.0,4.716,4.716,4.6244,4.6427,181000.0
2008-12-01 14:30:00,5.07,5.14,5.07,5.12,229200.0,4.6427,4.7068,4.6427,4.6885,229200.0
2008-12-01 15:00:00,5.12,5.12,5.01,5.01,253800.0,4.6885,4.6885,4.5878,4.5878,253800.0
2008-12-01 15:30:00,5.01,5.03,4.93,4.95,412600.0,4.5878,4.6061,4.5145,4.5328,412600.0
2008-12-02 09:30:00,4.98,5.0,4.81,4.89,80600.0,4.5603,4.5786,4.4046,4.4779,80600.0
2008-12-02 10:00:00,4.89,4.9,4.87,4.89,141400.0,4.4779,4.487,4.4596,4.4779,141400.0
2008-12-02 10:30:00,4.89,4.91,4.89,4.9,141600.0,4.4779,4.4962,4.4779,4.487,141600.0
2008-12-02 11:00:00,4.9,4.9,4.88,4.9,95000.0,4.487,4.487,4.4687,4.487,95000.0
2008-12-02 11:30:00,4.9,4.9,4.89,4.89,79800.0,4.487,4.487,4.4779,4.4779,79800.0
2008-12-02 12:00:00,4.9,4.9,4.87,4.87,100400.0,4.487,4.487,4.4596,4.4596,100400.0
2008-12-02 12:30:00,4.87,4.88,4.74,4.75,216000.0,4.4596,4.4687,4.3405,4.3497,216000.0
2008-12-02 13:00:00,4.75,4.76,4.7,4.71,158400.0,4.3497,4.3588,4.3039,4.313,158400.0
2008-12-02 13:30:00,4.71,4.71,4.62,4.63,158400.0,4.313,4.313,4.2306,4.2398,158400.0
2008-12-02 14:00:00,4.63,4.64,4.54,4.55,242000.0,4.2398,4.2489,4.1574,4.1665,242000.0
2008-12-02 14:30:00,4.55,4.61,4.55,4.61,202200.0,4.1665,4.2215,4.1665,4.2215,202200.0
2008-12-02 15:00:00,4.61,4.63,4.57,4.6,162400.0,4.2215,4.2398,4.1848,4.2123,162400.0
2008-12-02 15:30:00,4.6,4.66,4.56,4.65,387400.0,4.2123,4.2673,4.1757,4.2581,387400.0
2008-12-03 09:30:00,4.55,4.68,4.51,4.63,97800.0,4.1665,4.2856,4.1299,4.2398,97800.0
2008-12-03 10:00:00,4.63,4.64,4.59,4.6,163200.0,4.2398,4.2489,4.2032,4.2123,163200.0
2008-12-03 10:30:00,4.6,4.67,4.59,4.61,278400.0,4.2123,4.2764,4.2032,4.2215,278400.0
2008-12-03 11:00:00,4.61,4.61,4.51,4.52,517400.0,4.2215,4.2215,4.1299,4.1391,517400.0
2008-12-03 11:30:00,4.52,4.55,4.46,4.54,241400.0,4.1391,4.1665,4.0841,4.1574,241400.0
2008-12-03 12:00:00,4.55,4.57,4.51,4.56,362200.0,4.1665,4.1848,4.1299,4.1757,362200.0
2008-12-03 12:30:00,4.56,4.58,4.53,4.53,225600.0,4.1757,4.194,4.1482,4.1482,225600.0
2008-12-03 13:00:00,4.53,4.53,4.44,4.47,157200.0,4.1482,4.1482,4.0658,4.0933,157200.0
2008-12-03 13:30:00,4.47,4.47,4.37,4.39,126600.0,4.0933,4.0933,4.0017,4.02,126600.0
2008-12-03 14:00:00,4.39,4.47,4.38,4.43,168000.0,4.02,4.0933,4.0109,4.0566,168000.0
2008-12-03 14:30:00,4.44,4.5,4.41,4.41,335000.0,4.0658,4.1207,4.0383,4.0383,335000.0
2008-12-03 15:00:00,4.42,4.49,4.4,4.47,390400.0,4.0475,4.1116,4.0292,4.0933,390400.0
2008-12-03 15:30:00,4.47,4.51,4.43,4.49,597200.0,4.0933,4.1299,4.0566,4.1116,597200.0
2008-12-04 09:30:00,4.48,4.52,4.41,4.5,84800.0,4.1024,4.1391,4.0383,4.1207,84800.0
2008-12-04 10:00:00,4.5,4.53,4.43,4.49,342000.0,4.1207,4.1482,4.0566,4.1116,342000.0
2008-12-04 10:30:00,4.5,4.62,4.49,4.58,179600.0,4.1207,4.2306,4.1116,4.194,179600.0
2008-12-04 11:00:00,4.58,4.59,4.51,4.54,91000.0,4.194,4.2032,4.1299,4.1574,91000.0
2008-12-04 11:30:00,4.54,4.55,4.46,4.46,310000.0,4.1574,4.1665,4.0841,4.0841,310000.0
2008-12-04 12:00:00,4.46,4.5,4.44,4.48,549800.0,4.0841,4.1207,4.0658,4.1024,549800.0
2008-12-04 12:30:00,4.48,4.48,4.46,4.47,63200.0,4.1024,4.1024,4.0841,4.0933,63200.0
2008-12-04 13:00:00,4.47,4.49,4.46,4.47,120800.0,4.0933,4.1116,4.0841,4.0933,120800.0
2008-12-04 13:30:00,4.47,4.48,4.46,4.48,125000.0,4.0933,4.1024,4.0841,4.1024,125000.0
2008-12-04 14:00:00,4.48,4.49,4.45,4.47,119000.0,4.1024,4.1116,4.075,4.0933,119000.0
2008-12-04 14:30:00,4.47,4.48,4.45,4.46,234200.0,4.0933,4.1024,4.075,4.0841,234200.0
2008-12-04 15:00:00,4.47,4.47,4.41,4.43,475400.0,4.0933,4.0933,4.0383,4.0566,475400.0
2008-12-04 15:30:00,4.43,4.46,4.38,4.44,519200.0,4.0566,4.0841,4.0109,4.0658,519200.0
2008-12-05 09:30:00,4.4,4.6,4.4,4.43,65600.0,4.0292,4.2123,4.0292,4.0566,65600.0
2008-12-05 10:00:00,4.42,4.47,4.41,4.44,151400.0,4.0475,4.0933,4.0383,4.0658,151400.0
2008-12-05 10:30:00,4.44,4.51,4.43,4.51,114600.0,4.0658,4.1299,4.0566,4.1299,114600.0
2008-12-05 11:00:00,4.51,4.51,4.44,4.45,86000.0,4.1299,4.1299,4.0658,4.075,86000.0
2008-12-05 11:30:00,4.46,4.54,4.45,4.52,85000.0,4.0841,4.1574,4.075,4.1391,85000.0
2008-12-05 12:00:00,4.52,4.58,4.52,4.57,170600.0,4.1391,4.194,4.1391,4.1848,170600.0
2008-12-05 12:30:00,4.57,4.57,4.55,4.56,122000.0,4.1848,4.1848,4.1665,4.1757,122000.0
2008-12-05 13:00:00,4.56,4.6,4.56,4.56,95400.0,4.1757,4.2123,4.1757,4.1757,95400.0
2008-12-05 13:30:00,4.57,4.7,4.56,4.68,197600.0,4.1848,4.3039,4.1757,4.2856,197600.0
2008-12-05 14:00:00,4.68,4.68,4.6,4.62,211600.0,4.2856,4.2856,4.2123,4.2306,211600.0
2008-12-05 14:30:00,4.61,4.71,4.61,4.68,276600.0,4.2215,4.313,4.2215,4.2856,276600.0
2008-12-05 15:00:00,4.69,4.71,4.6,4.66,360800.0,4.2947,4.313,4.2123,4.2673,360800.0
2008-12-05 15:30:00,4.66,4.72,4.64,4.71,560000.0,4.2673,4.3222,4.2489,4.313,560000.0
2008-12-08 09:30:00,4.77,4.97,4.77,4.92,97800.0,4.368,4.5511,4.368,4.5053,97800.0
2008-12-08 10:00:00,4.9,4.97,4.88,4.97,120400.0,4.487,4.5511,4.4687,4.5511,120400.0
2008-12-08 10:30:00,4.97,4.99,4.93,4.94,115600.0,4.5511,4.5694,4.5145,4.5237,115600.0
2008-12-08 11:00:00,4.94,4.98,4.92,4.97,148600.0,4.5237,4.5603,4.5053,4.5511,148600.0
2008-12-08 11:30:00,4.97,4.97,4.93,4.96,126600.0,4.5511,4.5511,4.5145,4.542,126600.0
2008-12-08 12:00:00,4.96,5.01,4.95,5.0,104400.0,4.542,4.5878,4.5328,4.5786,104400.0
2008-12-08 12:30:00,5.0,5.02,4.95,4.98,129400.0,4.5786,4.5969,4.5328,4.5603,129400.0
2008-12-08 13:00:00,4.99,5.01,4.97,4.99,122200.0,4.5694,4.5878,4.5511,4.5694,122200.0
2008-12-08 13:30:00,4.99,5.0,4.93,4.96,119000.0,4.5694,4.5786,4.5145,4.542,119000.0
2008-12-08 14:00:00,4.96,5.0,4.95,4.96,184800.0,4.542,4.5786,4.5328,4.542,184800.0
2008-12-08 14:30:00,4.96,5.01,4.96,5.0,197400.0,4.542,4.5878,4.542,4.5786,197400.0
2008-12-08 15:00:00,5.01,5.02,4.98,5.0,403400.0,4.5878,4.5969,4.5603,4.5786,403400.0
2008-12-08 15:30:00,5.0,5.06,4.98,5.01,630800.0,4.5786,4.6335,4.5603,4.5878,630800.0
2008-12-09 09:30:00,4.96,5.1,4.93,4.97,66800.0,4.542,4.6702,4.5145,4.5511,66800.0
2008-12-09 10:00:00,4.98,5.1,4.98,5.08,113400.0,4.5603,4.6702,4.5603,4.6519,113400.0
2008-12-09 10:30:00,5.08,5.18,5.08,5.13,66800.0,4.6519,4.7434,4.6519,4.6976,66800.0
2008-12-09 11:00:00,5.13,5.15,5.04,5.07,46200.0,4.6976,4.716,4.6152,4.6427,46200.0
2008-12-09 11:30:00,5.07,5.12,5.06,5.11,34200.0,4.6427,4.6885,4.6335,4.6793,34200.0
2008-12-09 12:00:00,5.11,5.14,5.08,5.11,96800.0,4.6793,4.7068,4.6519,4.6793,96800.0
2008-12-09 12:30:00,5.12,5.14,5.1,5.11,61600.0,4.6885,4.7068,4.6702,4.6793,61600.0
2008-12-09 13:00:00,5.1,5.13,5.09,5.1,99000.0,4.6702,4.6976,4.661,4.6702,99000.0
2008-12-09 13:30:00,5.1,5.11,5.02,5.08,128800.0,4.6702,4.6793,4.5969,4.6519,128800.0
2008-12-09 14:00:00,5.08,5.08,4.97,4.98,78200.0,4.6519,4.6519,4.5511,4.5603,78200.0
2008-12-09 14:30:00,4.98,5.07,4.97,5.06,97400.0,4.5603,4.6427,4.5511,4.6335,97400.0
2008-12-09 15:00:00,5.06,5.08,4.98,4.99,123600.0,4.6335,4.6519,4.5603,4.5694,123600.0
2008-12-09 15:30:00,4.98,5.04,4.94,4.97,256400.0,4.5603,4.6152,4.5237,4.5511,256400.0
2008-12-10 09:30:00,5.04,5.04,4.97,5.02,26600.0,4.6152,4.6152,4.5511,4.5969,26600.0
2008-12-10 10:00:00,5.02,5.1,5.01,5.09,66200.0,4.5969,4.6702,4.5878,4.661,66200.0
2008-12-10 10:30:00,5.09,5.1,5.04,5.07,28800.0,4.661,4.6702,4.6152,4.6427,28800.0
2008-12-10 11:00:00,5.09,5.14,5.08,5.08,63600.0,4.661,4.7068,4.6519,4.6519,63600.0
2008-12-10 11:30:00,5.09,5.11,5.05,5.06,33000.0,4.661,4.6793,4.6244,4.6335,33000.0
2008-12-10 12:00:00,5.06,5.1,5.04,5.06,105000.0,4.6335,4.6702,4.6152,4.6335,105000.0
2008-12-10 12:30:00,5.06,5.09,5.05,5.05,86200.0,4.6335,4.661,4.6244,4.6244,86200.0
2008-12-10 13:00:00,5.05,5.08,5.03,5.04,119000.0,4.6244,4.6519,4.6061,4.6152,119000.0
2008-12-10 13:30:00,5.03,5.04,4.97,4.99,138200.0,4.6061,4.6152,4.5511,4.5694,138200.0
2008-12-10 14:00:00,4.98,5.01,4.93,4.93,131000.0,4.5603,4.5878,4.5145,4.5145,131000.0
2008-12-10 14:30:00,4.93,5.0,4.91,4.93,216400.0,4.5145,4.5786,4.4962,4.5145,216400.0
2008-12-10 15:00:00,4.93,5.0,4.93,5.0,125200.0,4.5145,4.5786,4.5145,4.5786,125200.0
2008-12-10 15:30:00,5.0,5.0,4.93,5.0,190600.0,4.5786,4.5786,4.5145,4.5786,190600.0
2008-12-11 09:30:00,4.88,4.98,4.85,4.95,64400.0,4.4687,4.5603,4.4412,4.5328,64400.0
2008-12-11 10:00:00,4.95,4.98,4.9,4.93,62400.0,4.5328,4.5603,4.487,4.5145,62400.0
2008-12-11 10:30:00,4.93,4.97,4.87,4.88,81200.0,4.5145,4.5511,4.4596,4.4687,81200.0
2008-12-11 11:00:00,4.88,4.92,4.86,4.87,69200.0,4.4687,4.5053,4.4504,4.4596,69200.0
2008-12-11 11:30:00,4.88,4.92,4.88,4.92,34600.0,4.4687,4.5053,4.4687,4.5053,34600.0
2008-12-11 12:00:00,4.91,4.93,4.89,4.89,51400.0,4.4962,4.5145,4.4779,4.4779,51400.0
2008-12-11 12:30:00,4.89,4.93,4.89,4.92,109800.0,4.4779,4.5145,4.4779,4.5053,109800.0
2008-12-11 13:00:00,4.92,4.93,4.86,4.87,52400.0,4.5053,4.5145,4.4504,4.4596,52400.0
2008-12-11 13:30:00,4.87,4.95,4.87,4.92,222600.0,4.4596,4.5328,4.4596,4.5053,222600.0
2008-12-11 14:00:00,4.93,4.94,4.89,4.91,221000.0,4.5145,4.5237,4.4779,4.4962,221000.0
2008-12-11 14:30:00,4.9,4.92,4.77,4.79,95800.0,4.487,4.5053,4.368,4.3863,95800.0
2008-12-11 15:00:00,4.79,4.79,4.71,4.75,124200.0,4.3863,4.3863,4.313,4.3497,124200.0
2008-12-11 15:30:00,4.76,4.82,4.74,4.8,221400.0,4.3588,4.4138,4.3405,4.3955,221400.0
2008-12-12 09:30:00,4.67,4.77,4.58,4.76,78800.0,4.2764,4.368,4.194,4.3588,78800.0
2008-12-12 10:00:00,4.76,4.82,4.73,4.81,111800.0,4.3588,4.4138,4.3314,4.4046,111800.0
2008-12-12 10:30:00,4.82,4.94,4.8,4.93,186000.0,4.4138,4.5237,4.3955,4.5145,186000.0
2008-12-12 11:00:00,4.93,4.93,4.87,4.9,168400.0,4.5145,4.5145,4.4596,4.487,168400.0
2008-12-12 11:30:00,4.9,4.91,4.88,4.89,242400.0,4.487,4.4962,4.4687,4.4779,242400.0
2008-12-12 12:00:00,4.89,4.98,4.89,4.97,121600.0,4.4779,4.5603,4.4779,4.5511,121600.0
2008-12-12 12:30:00,4.98,5.09,4.96,5.05,566800.0,4.5603,4.661,4.542,4.6244,566800.0
2008-12-12 13:00:00,5.05,5.11,5.01,5.04,172400.0,4.6244,4.6793,4.5878,4.6152,172400.0
2008-12-12 13:30:00,5.04,5.05,4.95,5.0,166800.0,4.6152,4.6244,4.5328,4.5786,166800.0
2008-12-12 14:00:00,5.0,5.04,4.98,5.0,277200.0,4.5786,4.6152,4.5603,4.5786,277200.0
2008-12-12 14:30:00,5.01,5.11,4.99,5.07,196400.0,4.5878,4.6793,4.5694,4.6427,196400.0
2008-12-12 15:00:00,5.06,5.1,5.0,5.07,243200.0,4.6335,4.6702,4.5786,4.6427,243200.0
2008-12-12 15:30:00,5.07,5.1,5.03,5.1,298000.0,4.6427,4.6702,4.6061,4.6702,298000.0
2008-12-15 09:30:00,5.1,5.25,5.08,5.16,120800.0,4.6702,4.8075,4.6519,4.7251,120800.0
2008-12-15 10:00:00,5.17,5.17,5.05,5.08,78400.0,4.7343,4.7343,4.6244,4.6519,78400.0
2008-12-15 10:30:00,5.08,5.1,5.01,5.02,120000.0,4.6519,4.6702,4.5878,4.5969,120000.0
2008-12-15 11:00:00,5.02,5.12,5.01,5.11,114800.0,4.5969,4.6885,4.5878,4.6793,114800.0
2008-12-15 11:30:00,5.1,5.12,5.06,5.09,96000.0,4.6702,4.6885,4.6335,4.661,96000.0
2008-12-15 12:00:00,5.09,5.12,5.08,5.09,100800.0,4.661,4.6885,4.6519,4.661,100800.0
2008-12-15 12:30:00,5.09,5.12,5.06,5.12,66400.0,4.661,4.6885,4.6335,4.6885,66400.0
2008-12-15 13:00:00,5.12,5.15,5.09,5.13,91600.0,4.6885,4.716,4.661,4.6976,91600.0
2008-12-15 13:30:00,5.13,5.17,5.1,5.14,78000.0,4.6976,4.7343,4.6702,4.7068,78000.0
2008-12-15 14:00:00,5.14,5.16,5.11,5.14,94400.0,4.7068,4.7251,4.6793,4.7068,94400.0
2008-12-15 14:30:00,5.14,5.18,5.13,5.13,95200.0,4.7068,4.7434,4.6976,4.6976,95200.0
2008-12-15 15:00:00,5.14,5.14,5.1,5.11,203400.0,4.7068,4.7068,4.6702,4.6793,203400.0
2008-12-15 15:30:00,5.11,5.21,5.1,5.15,814000.0,4.6793,4.7709,4.6702,4.716,814000.0
2008-12-16 09:30:00,5.2,5.25,5.14,5.15,146400.0,4.7617,4.8075,4.7068,4.716,146400.0
2008-12-16 10:00:00,5.15,5.17,5.11,5.11,135000.0,4.716,4.7343,4.6793,4.6793,135000.0
2008-12-16 10:30:00,5.11,5.14,5.11,5.12,60600.0,4.6793,4.7068,4.6793,4.6885,60600.0
2008-12-16 11:00:00,5.12,5.13,5.1,5.12,68200.0,4.6885,4.6976,4.6702,4.6885,68200.0
2008-12-16 11:30:00,5.12,5.15,5.12,5.14,44600.0,4.6885,4.716,4.6885,4.7068,44600.0
2008-12-16 12:00:00,5.14,5.14,5.13,5.13,73800.0,4.7068,4.7068,4.6976,4.6976,73800.0
2008-12-16 12:30:00,5.13,5.13,5.13,5.13,74800.0,4.6976,4.6976,4.6976,4.6976,74800.0
2008-12-16 13:00:00,5.13,5.13,5.09,5.1,104200.0,4.6976,4.6976,4.661,4.6702,104200.0
2008-12-16 13:30:00,5.1,5.13,5.1,5.13,62400.0,4.6702,4.6976,4.6702,4.6976,62400.0
2008-12-16 14:00:00,5.13,5.13,5.11,5.13,139600.0,4.6976,4.6976,4.6793,4.6976,139600.0
2008-12-16 14:30:00,5.13,5.16,5.12,5.16,169000.0,4.6976,4.7251,4.6885,4.7251,169000.0
2008-12-16 15:00:00,5.16,5.26,5.12,5.22,156000.0,4.7251,4.8167,4.6885,4.7801,156000.0
2008-12-16 15:30:00,5.22,5.22,5.17,5.18,327000.0,4.7801,4.7801,4.7343,4.7434,327000.0
2008-12-17 09:30:00,5.1,5.26,5.08,5.25,103400.0,4.6702,4.8167,4.6519,4.8075,103400.0
2008-12-17 10:00:00,5.25,5.25,5.13,5.14,80600.0,4.8075,4.8075,4.6976,4.7068,80600.0
2008-12-17 10:30:00,5.14,5.15,5.09,5.12,117200.0,4.7068,4.716,4.661,4.6885,117200.0
2008-12-17 11:00:00,5.12,5.13,5.1,5.11,93800.0,4.6885,4.6976,4.6702,4.6793,93800.0
2008-12-17 11:30:00,5.11,5.13,5.11,5.12,110800.0,4.6793,4.6976,4.6793,4.6885,110800.0
2008-12-17 12:00:00,5.13,5.13,5.1,5.1,130400.0,4.6976,4.6976,4.6702,4.6702,130400.0
2008-12-17 12:30:00,5.1,5.11,5.08,5.09,131200.0,4.6702,4.6793,4.6519,4.661,131200.0
2008-12-17 13:00:00,5.09,5.1,5.07,5.09,117200.0,4.661,4.6702,4.6427,4.661,117200.0
2008-12-17 13:30:00,5.09,5.13,5.08,5.11,293200.0,4.661,4.6976,4.6519,4.6793,293200.0
2008-12-17 14:00:00,5.12,5.13,5.08,5.08,281000.0,4.6885,4.6976,4.6519,4.6519,281000.0
2008-12-17 14:30:00,5.08,5.11,5.07,5.09,209200.0,4.6519,4.6793,4.6427,4.661,209200.0
2008-12-17 15:00:00,5.09,5.12,5.04,5.05,241000.0,4.661,4.6885,4.6152,4.6244,241000.0
2008-12-17 15:30:00,5.05,5.08,5.04,5.06,381800.0,4.6244,4.6519,4.6152,4.6335,381800.0
2008-12-18 09:30:00,5.05,5.14,5.05,5.1,107400.0,4.6244,4.7068,4.6244,4.6702,107400.0
2008-12-18 10:00:00,5.1,5.11,5.08,5.1,201600.0,4.6702,4.6793,4.6519,4.6702,201600.0
2008-12-18 10:30:00,5.1,5.11,5.09,5.09,214400.0,4.6702,4.6793,4.661,4.661,214400.0
2008-12-18 11:00:00,5.09,5.1,5.09,5.1,188200.0,4.661,4.6702,4.661,4.6702,188200.0
2008-12-18 11:30:00,5.1,5.11,5.09,5.11,97200.0,4.6702,4.6793,4.661,4.6793,97200.0
2008-12-18 12:00:00,5.11,5.11,5.08,5.1,102600.0,4.6793,4.6793,4.6519,4.6702,102600.0
2008-12-18 12:30:00,5.1,5.11,5.1,5.1,87200.0,4.6702,4.6793,4.6702,4.6702,87200.0
2008-12-18 13:00:00,5.1,5.1,5.09,5.09,78200.0,4.6702,4.6702,4.661,4.661,78200.0
2008-12-18 13:30:00,5.09,5.1,5.05,5.06,100400.0,4.661,4.6702,4.6244,4.6335,100400.0
2008-12-18 14:00:00,5.05,5.06,5.01,5.04,95000.0,4.6244,4.6335,4.5878,4.6152,95000.0
2008-12-18 14:30:00,5.04,5.07,5.04,5.04,158600.0,4.6152,4.6427,4.6152,4.6152,158600.0
2008-12-18 15:00:00,5.03,5.04,4.98,5.01,193400.0,4.6061,4.6152,4.5603,4.5878,193400.0
2008-12-18 15:30:00,5.01,5.05,4.99,5.03,240400.0,4.5878,4.6244,4.5694,4.6061,240400.0
2008-12-19 09:30:00,5.1,5.2,5.06,5.18,297400.0,4.6702,4.7617,4.6335,4.7434,297400.0
2008-12-19 10:00:00,5.18,5.3,5.17,5.3,260000.0,4.7434,4.8533,4.7343,4.8533,260000.0
2008-12-19 10:30:00,5.3,5.36,5.3,5.33,165000.0,4.8533,4.9083,4.8533,4.8808,165000.0
2008-12-19 11:00:00,5.32,5.38,5.3,5.35,207400.0,4.8716,4.9266,4.8533,4.8991,207400.0
2008-12-19 11:30:00,5.35,5.45,5.34,5.42,334000.0,4.8991,4.9907,4.8899,4.9632,334000.0
2008-12-19 12:00:00,5.42,5.48,5.36,5.47,237800.0,4.9632,5.0181,4.9083,5.009,237800.0
2008-12-19 12:30:00,5.47,5.57,5.46,5.48,375600.0,5.009,5.1006,4.9998,5.0181,375600.0
2008-12-19 13:00:00,5.48,5.5,5.45,5.46,220600.0,5.0181,5.0365,4.9907,4.9998,220600.0
2008-12-19 13:30:00,5.46,5.48,5.38,5.42,267200.0,4.9998,5.0181,4.9266,4.9632,267200.0
2008-12-19 14:00:00,5.42,5.46,5.42,5.43,165800.0,4.9632,4.9998,4.9632,4.9724,165800.0
2008-12-19 14:30:00,5.44,5.5,5.44,5.48,100800.0,4.9815,5.0365,4.9815,5.0181,100800.0
2008-12-19 15:00:00,5.48,5.49,5.43,5.46,164600.0,5.0181,5.0273,4.9724,4.9998,164600.0
2008-12-19 15:30:00,5.47,5.51,5.41,5.5,439800.0,5.009,5.0456,4.954,5.0365,439800.0
2008-12-22 09:30:00,5.53,5.6,5.52,5.6,233400.0,5.0639,5.128,5.0548,5.128,233400.0
2008-12-22 10:00:00,5.6,5.72,5.6,5.71,247400.0,5.128,5.2379,5.128,5.2288,247400.0
2008-12-22 10:30:00,5.72,5.79,5.68,5.71,240200.0,5.2379,5.302,5.2013,5.2288,240200.0
2008-12-22 11:00:00,5.72,5.86,5.71,5.85,172800.0,5.2379,5.3661,5.2288,5.357,172800.0
2008-12-22 11:30:00,5.86,5.99,5.84,5.98,343600.0,5.3661,5.4852,5.3478,5.476,343600.0
2008-12-22 12:00:00,5.98,6.01,5.81,5.88,700000.0,5.476,5.5035,5.3203,5.3844,700000.0
2008-12-22 12:30:00,5.87,5.88,5.82,5.83,284200.0,5.3753,5.3844,5.3295,5.3386,284200.0
2008-12-22 13:00:00,5.83,5.85,5.8,5.84,295200.0,5.3386,5.357,5.3112,5.3478,295200.0
2008-12-22 13:30:00,5.85,5.85,5.81,5.82,156000.0,5.357,5.357,5.3203,5.3295,156000.0
2008-12-22 14:00:00,5.81,5.85,5.81,5.85,228400.0,5.3203,5.357,5.3203,5.357,228400.0
2008-12-22 14:30:00,5.84,5.85,5.69,5.7,350200.0,5.3478,5.357,5.2104,5.2196,350200.0
2008-12-22 15:00:00,5.7,5.71,5.65,5.67,420000.0,5.2196,5.2288,5.1738,5.1921,420000.0
2008-12-22 15:30:00,5.67,5.92,5.66,5.7,4200000.0,5.1921,5.4211,5.183,5.2196,4200000.0
2008-12-23 09:30:00,5.93,5.93,5.77,5.9,437000.0,5.4302,5.4302,5.2837,5.4027,437000.0
2008-12-23 10:00:00,5.9,5.9,5.8,5.8,318200.0,5.4027,5.4027,5.3112,5.3112,318200.0
2008-12-23 10:30:00,5.8,5.87,5.8,5.83,412000.0,5.3112,5.3753,5.3112,5.3386,412000.0
2008-12-23 11:00:00,5.83,5.84,5.79,5.79,303800.0,5.3386,5.3478,5.302,5.302,303800.0
2008-12-23 11:30:00,5.79,5.81,5.75,5.8,309000.0,5.302,5.3203,5.2654,5.3112,309000.0
2008-12-23 12:00:00,5.8,5.82,5.74,5.75,442800.0,5.3112,5.3295,5.2562,5.2654,442800.0
2008-12-23 12:30:00,5.76,5.8,5.75,5.8,273600.0,5.2745,5.3112,5.2654,5.3112,273600.0
2008-12-23 13:00:00,5.8,5.8,5.77,5.78,393400.0,5.3112,5.3112,5.2837,5.2929,393400.0
2008-12-23 13:30:00,5.78,5.78,5.73,5.76,263600.0,5.2929,5.2929,5.2471,5.2745,263600.0
2008-12-23 14:00:00,5.76,5.76,5.72,5.74,231200.0,5.2745,5.2745,5.2379,5.2562,231200.0
2008-12-23 14:30:00,5.74,5.75,5.72,5.73,308200.0,5.2562,5.2654,5.2379,5.2471,308200.0
2008-12-23 15:00:00,5.73,5.78,5.71,5.74,326800.0,5.2471,5.2929,5.2288,5.2562,326800.0
2008-12-23 15:30:00,5.73,5.76,5.71,5.75,476600.0,5.2471,5.2745,5.2288,5.2654,476600.0
2008-12-24 09:30:00,5.77,5.8,5.64,5.7,193800.0,5.2837,5.3112,5.1647,5.2196,193800.0
2008-12-24 10:00:00,5.71,5.73,5.68,5.71,173800.0,5.2288,5.2471,5.2013,5.2288,173800.0
2008-12-24 10:30:00,5.7,5.75,5.68,5.74,137400.0,5.2196,5.2654,5.2013,5.2562,137400.0
2008-12-24 11:00:00,5.74,5.75,5.74,5.75,32400.0,5.2562,5.2654,5.2562,5.2654,32400.0
2008-12-24 11:30:00,5.75,5.75,5.65,5.65,256400.0,5.2654,5.2654,5.1738,5.1738,256400.0
2008-12-24 12:00:00,5.65,5.66,5.64,5.64,146200.0,5.1738,5.183,5.1647,5.1647,146200.0
2008-12-24 12:30:00,5.64,5.68,5.64,5.66,141400.0,5.1647,5.2013,5.1647,5.183,141400.0
2008-12-26 09:30:00,5.71,5.71,5.53,5.67,62200.0,5.2288,5.2288,5.0639,5.1921,62200.0
2008-12-26 10:00:00,5.67,5.71,5.67,5.71,52800.0,5.1921,5.2288,5.1921,5.2288,52800.0
2008-12-26 10:30:00,5.7,5.71,5.62,5.62,35800.0,5.2196,5.2288,5.1463,5.1463,35800.0
2008-12-26 11:00:00,5.62,5.7,5.62,5.7,39000.0,5.1463,5.2196,5.1463,5.2196,39000.0
2008-12-26 11:30:00,5.7,5.75,5.69,5.75,48200.0,5.2196,5.2654,5.2104,5.2654,48200.0
2008-12-26 12:00:00,5.75,5.78,5.74,5.75,51600.0,5.2654,5.2929,5.2562,5.2654,51600.0
2008-12-26 12:30:00,5.74,5.75,5.74,5.74,43400.0,5.2562,5.2654,5.2562,5.2562,43400.0
2008-12-26 13:00:00,5.75,5.75,5.74,5.75,25000.0,5.2654,5.2654,5.2562,5.2654,25000.0
2008-12-26 13:30:00,5.75,5.75,5.75,5.75,52000.0,5.2654,5.2654,5.2654,5.2654,52000.0
2008-12-26 14:00:00,5.75,5.75,5.74,5.75,60800.0,5.2654,5.2654,5.2562,5.2654,60800.0
2008-12-26 14:30:00,5.75,5.75,5.73,5.73,85600.0,5.2654,5.2654,5.2471,5.2471,85600.0
2008-12-26 15:00:00,5.74,5.78,5.73,5.78,110200.0,5.2562,5.2929,5.2471,5.2929,110200.0
2008-12-26 15:30:00,5.77,5.78,5.75,5.78,153800.0,5.2837,5.2929,5.2654,5.2929,153800.0
2008-12-29 09:30:00,5.82,5.87,5.78,5.78,78400.0,5.3295,5.3753,5.2929,5.2929,78400.0
2008-12-29 10:00:00,5.78,5.78,5.7,5.75,87000.0,5.2929,5.2929,5.2196,5.2654,87000.0
2008-12-29 10:30:00,5.75,5.75,5.71,5.71,44200.0,5.2654,5.2654,5.2288,5.2288,44200.0
2008-12-29 11:00:00,5.71,5.72,5.69,5.71,48200.0,5.2288,5.2379,5.2104,5.2288,48200.0
2008-12-29 11:30:00,5.72,5.79,5.71,5.78,101600.0,5.2379,5.302,5.2288,5.2929,101600.0
2008-12-29 12:00:00,5.78,5.8,5.75,5.8,129200.0,5.2929,5.3112,5.2654,5.3112,129200.0
2008-12-29 12:30:00,5.8,5.85,5.74,5.74,173600.0,5.3112,5.357,5.2562,5.2562,173600.0
2008-12-29 13:00:00,5.73,5.75,5.72,5.73,82400.0,5.2471,5.2654,5.2379,5.2471,82400.0
2008-12-29 13:30:00,5.73,5.77,5.73,5.75,87800.0,5.2471,5.2837,5.2471,5.2654,87800.0
2008-12-29 14:00:00,5.75,5.75,5.68,5.69,121600.0,5.2654,5.2654,5.2013,5.2104,121600.0
2008-12-29 14:30:00,5.68,5.72,5.68,5.71,64800.0,5.2013,5.2379,5.2013,5.2288,64800.0
2008-12-29 15:00:00,5.71,5.77,5.71,5.72,215800.0,5.2288,5.2837,5.2288,5.2379,215800.0
2008-12-29 15:30:00,5.72,5.75,5.68,5.72,196400.0,5.2379,5.2654,5.2013,5.2379,196400.0
2008-12-30 09:30:00,5.78,5.78,5.63,5.68,101200.0,5.2929,5.2929,5.1555,5.2013,101200.0
2008-12-30 10:00:00,5.68,5.68,5.61,5.68,115800.0,5.2013,5.2013,5.1372,5.2013,115800.0
2008-12-30 10:30:00,5.68,5.69,5.59,5.59,138000.0,5.2013,5.2104,5.1189,5.1189,138000.0
2008-12-30 11:00:00,5.59,5.63,5.59,5.61,133200.0,5.1189,5.1555,5.1189,5.1372,133200.0
2008-12-30 11:30:00,5.61,5.63,5.59,5.61,199800.0,5.1372,5.1555,5.1189,5.1372,199800.0
2008-12-30 12:00:00,5.62,5.62,5.59,5.6,146800.0,5.1463,5.1463,5.1189,5.128,146800.0
2008-12-30 12:30:00,5.6,5.62,5.59,5.62,138000.0,5.128,5.1463,5.1189,5.1463,138000.0
2008-12-30 13:00:00,5.62,5.62,5.61,5.62,109400.0,5.1463,5.1463,5.1372,5.1463,109400.0
2008-12-30 13:30:00,5.61,5.63,5.61,5.62,82200.0,5.1372,5.1555,5.1372,5.1463,82200.0
2008-12-30 14:00:00,5.62,5.64,5.61,5.64,139400.0,5.1463,5.1647,5.1372,5.1647,139400.0
2008-12-30 14:30:00,5.64,5.65,5.64,5.65,113600.0,5.1647,5.1738,5.1647,5.1738,113600.0
2008-12-30 15:00:00,5.65,5.71,5.64,5.68,307800.0,5.1738,5.2288,5.1647,5.2013,307800.0
2008-12-30 15:30:00,5.68,5.72,5.65,5.69,459200.0,5.2013,5.2379,5.1738,5.2104,459200.0
2008-12-31 09:30:00,5.71,5.88,5.67,5.87,130600.0,5.2288,5.3844,5.1921,5.3753,130600.0
2008-12-31 10:00:00,5.87,5.88,5.82,5.84,72600.0,5.3753,5.3844,5.3295,5.3478,72600.0
2008-12-31 10:30:00,5.84,5.88,5.82,5.88,121800.0,5.3478,5.3844,5.3295,5.3844,121800.0
2008-12-31 11:00:00,5.88,5.92,5.88,5.88,93400.0,5.3844,5.4211,5.3844,5.3844,93400.0
2008-12-31 11:30:00,5.89,5.89,5.81,5.85,122200.0,5.3936,5.3936,5.3203,5.357,122200.0
2008-12-31 12:00:00,5.85,5.88,5.84,5.85,87600.0,5.357,5.3844,5.3478,5.357,87600.0
2008-12-31 12:30:00,5.85,5.87,5.85,5.87,80400.0,5.357,5.3753,5.357,5.3753,80400.0
2008-12-31 13:00:00,5.87,5.88,5.82,5.83,95400.0,5.3753,5.3844,5.3295,5.3386,95400.0
2008-12-31 13:30:00,5.83,5.86,5.83,5.84,134800.0,5.3386,5.3661,5.3386,5.3478,134800.0
2008-12-31 14:00:00,5.84,5.9,5.84,5.89,248200.0,5.3478,5.4027,5.3478,5.3936,248200.0
2008-12-31 14:30:00,5.89,5.9,5.87,5.9,168000.0,5.3936,5.4027,5.3753,5.4027,168000.0
2008-12-31 15:00:00,5.9,5.93,5.89,5.92,481800.0,5.4027,5.4302,5.3936,5.4211,481800.0
2008-12-31 15:30:00,5.92,5.94,5.83,5.83,702800.0,5.4211,5.4394,5.3386,5.3386,702800.0
2009-01-02 09:30:00,5.54,6.0,5.54,5.81,58600.0,5.0731,5.4943,5.0731,5.3203,58600.0
2009-01-02 10:00:00,5.8,5.88,5.77,5.84,80400.0,5.3112,5.3844,5.2837,5.3478,80400.0
2009-01-02 10:30:00,5.84,5.96,5.84,5.96,103200.0,5.3478,5.4577,5.3478,5.4577,103200.0
2009-01-02 11:00:00,5.96,5.98,5.93,5.96,106400.0,5.4577,5.476,5.4302,5.4577,106400.0
2009-01-02 11:30:00,5.97,5.98,5.91,5.92,142000.0,5.4668,5.476,5.4119,5.4211,142000.0
2009-01-02 12:00:00,5.92,5.93,5.9,5.93,97600.0,5.4211,5.4302,5.4027,5.4302,97600.0
2009-01-02 12:30:00,5.93,6.02,5.93,6.01,128600.0,5.4302,5.5126,5.4302,5.5035,128600.0
2009-01-02 13:00:00,6.01,6.07,5.98,6.06,161000.0,5.5035,5.5584,5.476,5.5493,161000.0
2009-01-02 13:30:00,6.06,6.11,6.05,6.11,117200.0,5.5493,5.595,5.5401,5.595,117200.0
2009-01-02 14:00:00,6.11,6.15,6.1,6.14,153400.0,5.595,5.6317,5.5859,5.6225,153400.0
2009-01-02 14:30:00,6.15,6.21,6.15,6.16,120800.0,5.6317,5.6866,5.6317,5.6408,120800.0
2009-01-02 15:00:00,6.16,6.2,6.16,6.2,126600.0,5.6408,5.6775,5.6408,5.6775,126600.0
2009-01-02 15:30:00,6.21,6.21,6.15,6.18,256000.0,5.6866,5.6866,5.6317,5.6591,256000.0
2009-01-05 09:30:00,6.16,6.16,6.0,6.04,96600.0,5.6408,5.6408,5.4943,5.5309,96600.0
2009-01-05 10:00:00,6.04,6.12,6.0,6.12,138200.0,5.5309,5.6042,5.4943,5.6042,138200.0
2009-01-05 10:30:00,6.12,6.22,6.12,6.16,125800.0,5.6042,5.6958,5.6042,5.6408,125800.0
2009-01-05 11:00:00,6.16,6.22,6.14,6.18,147400.0,5.6408,5.6958,5.6225,5.6591,147400.0
2009-01-05 11:30:00,6.18,6.22,6.18,6.18,95400.0,5.6591,5.6958,5.6591,5.6591,95400.0
2009-01-05 12:00:00,6.18,6.21,6.17,6.18,160200.0,5.6591,5.6866,5.65,5.6591,160200.0
2009-01-05 12:30:00,6.18,6.22,6.18,6.22,73200.0,5.6591,5.6958,5.6591,5.6958,73200.0
2009-01-05 13:00:00,6.22,6.23,6.2,6.21,51800.0,5.6958,5.7049,5.6775,5.6866,51800.0
2009-01-05 13:30:00,6.21,6.26,6.18,6.25,101400.0,5.6866,5.7324,5.6591,5.7232,101400.0
2009-01-05 14:00:00,6.25,6.27,6.23,6.24,82000.0,5.7232,5.7416,5.7049,5.7141,82000.0
2009-01-05 14:30:00,6.23,6.25,6.18,6.25,156400.0,5.7049,5.7232,5.6591,5.7232,156400.0
2009-01-05 15:00:00,6.25,6.27,6.2,6.21,245000.0,5.7232,5.7416,5.6775,5.6866,245000.0
2009-01-05 15:30:00,6.21,6.28,6.19,6.27,427200.0,5.6866,5.7507,5.6683,5.7416,427200.0
2009-01-06 09:30:00,6.25,6.54,6.25,6.54,94200.0,5.7232,5.9888,5.7232,5.9888,94200.0
2009-01-06 10:00:00,6.54,6.59,6.5,6.58,293000.0,5.9888,6.0346,5.9522,6.0254,293000.0
2009-01-06 10:30:00,6.58,6.77,6.58,6.74,346800.0,6.0254,6.1994,6.0254,6.1719,346800.0
2009-01-06 11:00:00,6.74,6.77,6.65,6.67,317400.0,6.1719,6.1994,6.0895,6.1078,317400.0
2009-01-06 11:30:00,6.67,6.72,6.65,6.68,64200.0,6.1078,6.1536,6.0895,6.117,64200.0
2009-01-06 12:00:00,6.68,6.74,6.68,6.69,63800.0,6.117,6.1719,6.117,6.1262,63800.0
2009-01-06 12:30:00,6.69,6.76,6.68,6.76,75200.0,6.1262,6.1903,6.117,6.1903,75200.0
2009-01-06 13:00:00,6.76,6.77,6.68,6.7,53800.0,6.1903,6.1994,6.117,6.1353,53800.0
2009-01-06 13:30:00,6.7,6.73,6.68,6.68,71400.0,6.1353,6.1628,6.117,6.117,71400.0
2009-01-06 14:00:00,6.68,6.74,6.66,6.71,98600.0,6.117,6.1719,6.0987,6.1445,98600.0
2009-01-06 14:30:00,6.72,6.77,6.71,6.74,151400.0,6.1536,6.1994,6.1445,6.1719,151400.0
2009-01-06 15:00:00,6.74,6.75,6.63,6.66,217600.0,6.1719,6.1811,6.0712,6.0987,217600.0
2009-01-06 15:30:00,6.66,6.7,6.61,6.66,481000.0,6.0987,6.1353,6.0529,6.0987,481000.0
2009-01-07 09:30:00,6.54,6.54,6.35,6.5,166800.0,5.9888,5.9888,5.8148,5.9522,166800.0
2009-01-07 10:00:00,6.5,6.58,6.45,6.51,239800.0,5.9522,6.0254,5.9064,5.9613,239800.0
2009-01-07 10:30:00,6.5,6.52,6.46,6.48,85600.0,5.9522,5.9705,5.9155,5.9339,85600.0
2009-01-07 11:00:00,6.48,6.52,6.4,6.41,251200.0,5.9339,5.9705,5.8606,5.8698,251200.0
2009-01-07 11:30:00,6.41,6.41,6.34,6.34,301000.0,5.8698,5.8698,5.8057,5.8057,301000.0
2009-01-07 12:00:00,6.35,6.37,6.34,6.36,94600.0,5.8148,5.8331,5.8057,5.824,94600.0
2009-01-07 12:30:00,6.35,6.42,6.35,6.41,115400.0,5.8148,5.8789,5.8148,5.8698,115400.0
2009-01-07 13:00:00,6.41,6.42,6.38,6.39,57200.0,5.8698,5.8789,5.8423,5.8514,57200.0
2009-01-07 13:30:00,6.39,6.39,6.28,6.29,72800.0,5.8514,5.8514,5.7507,5.7599,72800.0
2009-01-07 14:00:00,6.28,6.29,6.24,6.25,151400.0,5.7507,5.7599,5.7141,5.7232,151400.0
2009-01-07 14:30:00,6.25,6.28,6.23,6.27,112800.0,5.7232,5.7507,5.7049,5.7416,112800.0
2009-01-07 15:00:00,6.27,6.32,6.25,6.32,163000.0,5.7416,5.7873,5.7232,5.7873,163000.0
2009-01-07 15:30:00,6.32,6.35,6.29,6.33,238800.0,5.7873,5.8148,5.7599,5.7965,238800.0
2009-01-08 09:30:00,6.27,6.43,6.25,6.31,73000.0,5.7416,5.8881,5.7232,5.7782,73000.0
2009-01-08 10:00:00,6.31,6.37,6.28,6.36,125400.0,5.7782,5.8331,5.7507,5.824,125400.0
2009-01-08 10:30:00,6.36,6.41,6.34,6.38,107000.0,5.824,5.8698,5.8057,5.8423,107000.0
2009-01-08 11:00:00,6.38,6.41,6.33,6.33,58200.0,5.8423,5.8698,5.7965,5.7965,58200.0
2009-01-08 11:30:00,6.34,6.39,6.32,6.37,158600.0,5.8057,5.8514,5.7873,5.8331,158600.0
2009-01-08 12:00:00,6.38,6.42,6.34,6.36,336000.0,5.8423,5.8789,5.8057,5.824,336000.0
2009-01-08 12:30:00,6.36,6.37,6.33,6.34,49400.0,5.824,5.8331,5.7965,5.8057,49400.0
2009-01-08 13:00:00,6.34,6.34,6.3,6.3,69400.0,5.8057,5.8057,5.769,5.769,69400.0
2009-01-08 13:30:00,6.3,6.32,6.3,6.32,64200.0,5.769,5.7873,5.769,5.7873,64200.0
2009-01-08 14:00:00,6.32,6.35,6.31,6.34,96200.0,5.7873,5.8148,5.7782,5.8057,96200.0
2009-01-08 14:30:00,6.33,6.38,6.31,6.35,72200.0,5.7965,5.8423,5.7782,5.8148,72200.0
2009-01-08 15:00:00,6.36,6.38,6.34,6.38,119600.0,5.824,5.8423,5.8057,5.8423,119600.0
2009-01-08 15:30:00,6.38,6.43,6.35,6.43,510600.0,5.8423,5.8881,5.8148,5.8881,510600.0
2009-01-09 09:30:00,6.36,6.37,5.75,5.86,434000.0,5.824,5.8331,5.2654,5.3661,434000.0
2009-01-09 10:00:00,5.86,5.88,5.64,5.64,623000.0,5.3661,5.3844,5.1647,5.1647,623000.0
2009-01-09 10:30:00,5.64,5.88,5.59,5.85,493400.0,5.1647,5.3844,5.1189,5.357,493400.0
2009-01-09 11:00:00,5.84,5.86,5.77,5.83,344000.0,5.3478,5.3661,5.2837,5.3386,344000.0
2009-01-09 11:30:00,5.83,5.83,5.74,5.75,120200.0,5.3386,5.3386,5.2562,5.2654,120200.0
2009-01-09 12:00:00,5.75,5.8,5.75,5.78,108000.0,5.2654,5.3112,5.2654,5.2929,108000.0
2009-01-09 12:30:00,5.78,5.8,5.72,5.78,153200.0,5.2929,5.3112,5.2379,5.2929,153200.0
2009-01-09 13:00:00,5.77,5.8,5.75,5.75,88600.0,5.2837,5.3112,5.2654,5.2654,88600.0
2009-01-09 13:30:00,5.75,5.8,5.74,5.8,151800.0,5.2654,5.3112,5.2562,5.3112,151800.0
2009-01-09 14:00:00,5.8,5.82,5.79,5.8,198000.0,5.3112,5.3295,5.302,5.3112,198000.0
2009-01-09 14:30:00,5.8,5.85,5.8,5.82,261000.0,5.3112,5.357,5.3112,5.3295,261000.0
2009-01-09 15:00:00,5.82,5.88,5.77,5.8,343800.0,5.3295,5.3844,5.2837,5.3112,343800.0
2009-01-09 15:30:00,5.8,5.81,5.75,5.77,463800.0,5.3112,5.3203,5.2654,5.2837,463800.0
2009-01-12 09:30:00,5.74,5.78,5.54,5.61,123400.0,5.2562,5.2929,5.0731,5.1372,123400.0
2009-01-12 10:00:00,5.6,5.65,5.57,5.64,232400.0,5.128,5.1738,5.1006,5.1647,232400.0
2009-01-12 10:30:00,5.64,5.66,5.63,5.65,169400.0,5.1647,5.183,5.1555,5.1738,169400.0
2009-01-12 11:00:00,5.66,5.67,5.63,5.66,65600.0,5.183,5.1921,5.1555,5.183,65600.0
2009-01-12 11:30:00,5.66,5.67,5.63,5.63,121800.0,5.183,5.1921,5.1555,5.1555,121800.0
2009-01-12 12:00:00,5.63,5.64,5.59,5.61,103800.0,5.1555,5.1647,5.1189,5.1372,103800.0
2009-01-12 12:30:00,5.62,5.67,5.61,5.65,113600.0,5.1463,5.1921,5.1372,5.1738,113600.0
2009-01-12 13:00:00,5.65,5.69,5.65,5.65,189600.0,5.1738,5.2104,5.1738,5.1738,189600.0
2009-01-12 13:30:00,5.65,5.7,5.65,5.68,91400.0,5.1738,5.2196,5.1738,5.2013,91400.0
2009-01-12 14:00:00,5.67,5.67,5.62,5.64,100200.0,5.1921,5.1921,5.1463,5.1647,100200.0
2009-01-12 14:30:00,5.64,5.65,5.61,5.63,253200.0,5.1647,5.1738,5.1372,5.1555,253200.0
2009-01-12 15:00:00,5.64,5.64,5.58,5.62,253600.0,5.1647,5.1647,5.1097,5.1463,253600.0
2009-01-12 15:30:00,5.62,5.67,5.62,5.64,483400.0,5.1463,5.1921,5.1463,5.1647,483400.0
2009-01-13 09:30:00,5.65,5.68,5.55,5.65,64400.0,5.1738,5.2013,5.0822,5.1738,64400.0
2009-01-13 10:00:00,5.65,5.68,5.61,5.68,134200.0,5.1738,5.2013,5.1372,5.2013,134200.0
2009-01-13 10:30:00,5.67,5.77,5.64,5.76,167200.0,5.1921,5.2837,5.1647,5.2745,167200.0
2009-01-13 11:00:00,5.76,5.78,5.75,5.77,124800.0,5.2745,5.2929,5.2654,5.2837,124800.0
2009-01-13 11:30:00,5.78,5.81,5.76,5.81,96200.0,5.2929,5.3203,5.2745,5.3203,96200.0
2009-01-13 12:00:00,5.8,5.81,5.76,5.77,84600.0,5.3112,5.3203,5.2745,5.2837,84600.0
2009-01-13 12:30:00,5.77,5.78,5.76,5.76,88200.0,5.2837,5.2929,5.2745,5.2745,88200.0
2009-01-13 13:00:00,5.76,5.77,5.75,5.76,165200.0,5.2745,5.2837,5.2654,5.2745,165200.0
2009-01-13 13:30:00,5.76,5.76,5.72,5.73,201800.0,5.2745,5.2745,5.2379,5.2471,201800.0
2009-01-13 14:00:00,5.73,5.76,5.7,5.73,135400.0,5.2471,5.2745,5.2196,5.2471,135400.0
2009-01-13 14:30:00,5.73,5.8,5.73,5.76,149600.0,5.2471,5.3112,5.2471,5.2745,149600.0
2009-01-13 15:00:00,5.76,5.78,5.72,5.76,227800.0,5.2745,5.2929,5.2379,5.2745,227800.0
2009-01-13 15:30:00,5.76,5.8,5.73,5.76,337200.0,5.2745,5.3112,5.2471,5.2745,337200.0
2009-01-14 09:30:00,5.55,5.67,5.49,5.53,96000.0,5.0822,5.1921,5.0273,5.0639,96000.0
2009-01-14 10:00:00,5.53,5.61,5.51,5.56,266400.0,5.0639,5.1372,5.0456,5.0914,266400.0
2009-01-14 10:30:00,5.55,5.55,5.45,5.47,358000.0,5.0822,5.0822,4.9907,5.009,358000.0
2009-01-14 11:00:00,5.47,5.51,5.46,5.51,235400.0,5.009,5.0456,4.9998,5.0456,235400.0
2009-01-14 11:30:00,5.51,5.53,5.48,5.48,155000.0,5.0456,5.0639,5.0181,5.0181,155000.0
2009-01-14 12:00:00,5.48,5.5,5.45,5.45,330400.0,5.0181,5.0365,4.9907,4.9907,330400.0
2009-01-14 12:30:00,5.45,5.47,5.41,5.47,204800.0,4.9907,5.009,4.954,5.009,204800.0
2009-01-14 13:00:00,5.47,5.51,5.46,5.51,114400.0,5.009,5.0456,4.9998,5.0456,114400.0
2009-01-14 13:30:00,5.51,5.51,5.48,5.51,155800.0,5.0456,5.0456,5.0181,5.0456,155800.0
2009-01-14 14:00:00,5.5,5.51,5.48,5.49,112000.0,5.0365,5.0456,5.0181,5.0273,112000.0
2009-01-14 14:30:00,5.49,5.52,5.48,5.49,217600.0,5.0273,5.0548,5.0181,5.0273,217600.0
2009-01-14 15:00:00,5.49,5.5,5.47,5.48,252200.0,5.0273,5.0365,5.009,5.0181,252200.0
2009-01-14 15:30:00,5.48,5.53,5.47,5.5,876800.0,5.0181,5.0639,5.009,5.0365,876800.0
2009-01-15 09:30:00,5.5,5.58,5.42,5.5,133400.0,5.0365,5.1097,4.9632,5.0365,133400.0
2009-01-15 10:00:00,5.5,5.52,5.41,5.45,144000.0,5.0365,5.0548,4.954,4.9907,144000.0
2009-01-15 10:30:00,5.45,5.49,5.41,5.47,91600.0,4.9907,5.0273,4.954,5.009,91600.0
2009-01-15 11:00:00,5.46,5.47,5.42,5.43,83000.0,4.9998,5.009,4.9632,4.9724,83000.0
2009-01-15 11:30:00,5.43,5.49,5.4,5.47,135400.0,4.9724,5.0273,4.9449,5.009,135400.0
2009-01-15 12:00:00,5.47,5.49,5.42,5.42,111400.0,5.009,5.0273,4.9632,4.9632,111400.0
2009-01-15 12:30:00,5.43,5.46,5.4,5.46,90200.0,4.9724,4.9998,4.9449,4.9998,90200.0
2009-01-15 13:00:00,5.46,5.52,5.46,5.5,117400.0,4.9998,5.0548,4.9998,5.0365,117400.0
2009-01-15 13:30:00,5.5,5.64,5.5,5.62,95800.0,5.0365,5.1647,5.0365,5.1463,95800.0
2009-01-15 14:00:00,5.62,5.73,5.6,5.71,195000.0,5.1463,5.2471,5.128,5.2288,195000.0
2009-01-15 14:30:00,5.71,5.8,5.7,5.72,358600.0,5.2288,5.3112,5.2196,5.2379,358600.0
2009-01-15 15:00:00,5.72,5.76,5.68,5.69,148200.0,5.2379,5.2745,5.2013,5.2104,148200.0
2009-01-15 15:30:00,5.69,5.73,5.62,5.72,348600.0,5.2104,5.2471,5.1463,5.2379,348600.0
2009-01-16 09:30:00,5.8,5.85,5.72,5.82,140200.0,5.3112,5.357,5.2379,5.3295,140200.0
2009-01-16 10:00:00,5.82,5.89,5.81,5.87,102400.0,5.3295,5.3936,5.3203,5.3753,102400.0
2009-01-16 10:30:00,5.87,5.89,5.83,5.88,115800.0,5.3753,5.3936,5.3386,5.3844,115800.0
2009-01-16 11:00:00,5.88,5.93,5.88,5.9,157800.0,5.3844,5.4302,5.3844,5.4027,157800.0
2009-01-16 11:30:00,5.9,5.9,5.83,5.86,156200.0,5.4027,5.4027,5.3386,5.3661,156200.0
2009-01-16 12:00:00,5.86,5.97,5.86,5.97,317400.0,5.3661,5.4668,5.3661,5.4668,317400.0
2009-01-16 12:30:00,5.96,6.01,5.92,5.98,203000.0,5.4577,5.5035,5.4211,5.476,203000.0
2009-01-16 13:00:00,5.98,6.06,5.98,5.99,201600.0,5.476,5.5493,5.476,5.4852,201600.0
2009-01-16 13:30:00,6.0,6.07,5.97,6.03,121000.0,5.4943,5.5584,5.4668,5.5218,121000.0
2009-01-16 14:00:00,6.04,6.06,6.0,6.05,164400.0,5.5309,5.5493,5.4943,5.5401,164400.0
2009-01-16 14:30:00,6.05,6.09,6.02,6.09,146200.0,5.5401,5.5767,5.5126,5.5767,146200.0
2009-01-16 15:00:00,6.09,6.12,6.05,6.05,199400.0,5.5767,5.6042,5.5401,5.5401,199400.0
2009-01-16 15:30:00,6.05,6.09,6.02,6.02,551400.0,5.5401,5.5767,5.5126,5.5126,551400.0
2009-01-20 09:30:00,5.98,6.15,5.98,6.02,459200.0,5.476,5.6317,5.476,5.5126,459200.0
2009-01-20 10:00:00,6.03,6.09,5.97,6.09,325000.0,5.5218,5.5767,5.4668,5.5767,325000.0
2009-01-20 10:30:00,6.09,6.11,6.0,6.01,208800.0,5.5767,5.595,5.4943,5.5035,208800.0
2009-01-20 11:00:00,6.01,6.01,5.94,5.95,150200.0,5.5035,5.5035,5.4394,5.4485,150200.0
2009-01-20 11:30:00,5.95,6.01,5.89,5.89,104400.0,5.4485,5.5035,5.3936,5.3936,104400.0
2009-01-20 12:00:00,5.9,5.97,5.86,5.88,78800.0,5.4027,5.4668,5.3661,5.3844,78800.0
2009-01-20 12:30:00,5.88,5.94,5.88,5.88,78600.0,5.3844,5.4394,5.3844,5.3844,78600.0
2009-01-20 13:00:00,5.88,5.91,5.82,5.86,117800.0,5.3844,5.4119,5.3295,5.3661,117800.0
2009-01-20 13:30:00,5.86,5.86,5.8,5.8,135400.0,5.3661,5.3661,5.3112,5.3112,135400.0
2009-01-20 14:00:00,5.8,5.81,5.73,5.78,192400.0,5.3112,5.3203,5.2471,5.2929,192400.0
2009-01-20 14:30:00,5.78,5.81,5.74,5.78,165800.0,5.2929,5.3203,5.2562,5.2929,165800.0
2009-01-20 15:00:00,5.78,5.78,5.7,5.75,266600.0,5.2929,5.2929,5.2196,5.2654,266600.0
2009-01-20 15:30:00,5.75,5.81,5.7,5.71,401200.0,5.2654,5.3203,5.2196,5.2288,401200.0
2009-01-21 09:30:00,5.74,5.78,5.68,5.74,74800.0,5.2562,5.2929,5.2013,5.2562,74800.0
2009-01-21 10:00:00,5.74,5.75,5.64,5.67,145200.0,5.2562,5.2654,5.1647,5.1921,145200.0
2009-01-21 10:30:00,5.67,5.68,5.57,5.57,101800.0,5.1921,5.2013,5.1006,5.1006,101800.0
2009-01-21 11:00:00,5.57,5.64,5.57,5.61,66600.0,5.1006,5.1647,5.1006,5.1372,66600.0
2009-01-21 11:30:00,5.62,5.67,5.6,5.63,70800.0,5.1463,5.1921,5.128,5.1555,70800.0
2009-01-21 12:00:00,5.62,5.68,5.62,5.62,62200.0,5.1463,5.2013,5.1463,5.1463,62200.0
2009-01-21 12:30:00,5.62,5.65,5.55,5.6,89600.0,5.1463,5.1738,5.0822,5.128,89600.0
2009-01-21 13:00:00,5.61,5.63,5.52,5.53,105600.0,5.1372,5.1555,5.0548,5.0639,105600.0
2009-01-21 13:30:00,5.53,5.62,5.53,5.62,124200.0,5.0639,5.1463,5.0639,5.1463,124200.0
2009-01-21 14:00:00,5.62,5.67,5.6,5.66,114600.0,5.1463,5.1921,5.128,5.183,114600.0
2009-01-21 14:30:00,5.66,5.71,5.66,5.7,137200.0,5.183,5.2288,5.183,5.2196,137200.0
2009-01-21 15:00:00,5.71,5.75,5.67,5.71,149000.0,5.2288,5.2654,5.1921,5.2288,149000.0
2009-01-21 15:30:00,5.71,5.77,5.7,5.76,281200.0,5.2288,5.2837,5.2196,5.2745,281200.0
2009-01-22 09:30:00,5.71,5.77,5.57,5.62,50800.0,5.2288,5.2837,5.1006,5.1463,50800.0
2009-01-22 10:00:00,5.62,5.64,5.55,5.58,68400.0,5.1463,5.1647,5.0822,5.1097,68400.0
2009-01-22 10:30:00,5.58,5.58,5.54,5.55,51200.0,5.1097,5.1097,5.0731,5.0822,51200.0
2009-01-22 11:00:00,5.54,5.59,5.53,5.55,81800.0,5.0731,5.1189,5.0639,5.0822,81800.0
2009-01-22 11:30:00,5.55,5.55,5.49,5.49,69400.0,5.0822,5.0822,5.0273,5.0273,69400.0
2009-01-22 12:00:00,5.49,5.5,5.48,5.5,61200.0,5.0273,5.0365,5.0181,5.0365,61200.0
2009-01-22 12:30:00,5.5,5.6,5.5,5.59,96400.0,5.0365,5.128,5.0365,5.1189,96400.0
2009-01-22 13:00:00,5.59,5.62,5.58,5.6,41800.0,5.1189,5.1463,5.1097,5.128,41800.0
2009-01-22 13:30:00,5.6,5.66,5.57,5.66,66000.0,5.128,5.183,5.1006,5.183,66000.0
2009-01-22 14:00:00,5.66,5.78,5.66,5.72,150800.0,5.183,5.2929,5.183,5.2379,150800.0
2009-01-22 14:30:00,5.72,5.73,5.61,5.67,129800.0,5.2379,5.2471,5.1372,5.1921,129800.0
2009-01-22 15:00:00,5.67,5.68,5.59,5.65,214200.0,5.1921,5.2013,5.1189,5.1738,214200.0
2009-01-22 15:30:00,5.65,5.7,5.61,5.62,307200.0,5.1738,5.2196,5.1372,5.1463,307200.0
2009-01-23 09:30:00,5.54,5.54,5.38,5.47,116800.0,5.0731,5.0731,4.9266,5.009,116800.0
2009-01-23 10:00:00,5.48,5.56,5.48,5.53,102200.0,5.0181,5.0914,5.0181,5.0639,102200.0
2009-01-23 10:30:00,5.53,5.54,5.46,5.53,64800.0,5.0639,5.0731,4.9998,5.0639,64800.0
2009-01-23 11:00:00,5.53,5.65,5.53,5.6,85600.0,5.0639,5.1738,5.0639,5.128,85600.0
2009-01-23 11:30:00,5.61,5.63,5.54,5.54,96400.0,5.1372,5.1555,5.0731,5.0731,96400.0
2009-01-23 12:00:00,5.54,5.63,5.54,5.62,89800.0,5.0731,5.1555,5.0731,5.1463,89800.0
2009-01-23 12:30:00,5.62,5.62,5.54,5.58,108600.0,5.1463,5.1463,5.0731,5.1097,108600.0
2009-01-23 13:00:00,5.57,5.66,5.55,5.6,169800.0,5.1006,5.183,5.0822,5.128,169800.0
2009-01-23 13:30:00,5.6,5.72,5.59,5.72,204000.0,5.128,5.2379,5.1189,5.2379,204000.0
2009-01-23 14:00:00,5.72,5.75,5.68,5.72,201400.0,5.2379,5.2654,5.2013,5.2379,201400.0
2009-01-23 14:30:00,5.72,5.75,5.67,5.7,344400.0,5.2379,5.2654,5.1921,5.2196,344400.0
2009-01-23 15:00:00,5.71,5.73,5.68,5.68,200600.0,5.2288,5.2471,5.2013,5.2013,200600.0
2009-01-23 15:30:00,5.68,5.73,5.66,5.72,266400.0,5.2013,5.2471,5.183,5.2379,266400.0
2009-01-26 09:30:00,5.7,5.76,5.63,5.74,166000.0,5.2196,5.2745,5.1555,5.2562,166000.0
2009-01-26 10:00:00,5.76,5.83,5.76,5.77,124200.0,5.2745,5.3386,5.2745,5.2837,124200.0
2009-01-26 10:30:00,5.77,5.82,5.76,5.79,188200.0,5.2837,5.3295,5.2745,5.302,188200.0
2009-01-26 11:00:00,5.8,5.82,5.76,5.79,45200.0,5.3112,5.3295,5.2745,5.302,45200.0
2009-01-26 11:30:00,5.8,5.8,5.73,5.73,26600.0,5.3112,5.3112,5.2471,5.2471,26600.0
2009-01-26 12:00:00,5.73,5.75,5.7,5.75,41800.0,5.2471,5.2654,5.2196,5.2654,41800.0
2009-01-26 12:30:00,5.75,5.76,5.71,5.74,135400.0,5.2654,5.2745,5.2288,5.2562,135400.0
2009-01-26 13:00:00,5.74,5.76,5.7,5.75,92000.0,5.2562,5.2745,5.2196,5.2654,92000.0
2009-01-26 13:30:00,5.75,5.75,5.69,5.71,89800.0,5.2654,5.2654,5.2104,5.2288,89800.0
2009-01-26 14:00:00,5.71,5.71,5.62,5.65,125800.0,5.2288,5.2288,5.1463,5.1738,125800.0
2009-01-26 14:30:00,5.65,5.71,5.62,5.68,138400.0,5.1738,5.2288,5.1463,5.2013,138400.0
2009-01-26 15:00:00,5.68,5.73,5.63,5.65,476600.0,5.2013,5.2471,5.1555,5.1738,476600.0
2009-01-26 15:30:00,5.65,5.71,5.64,5.67,335200.0,5.1738,5.2288,5.1647,5.1921,335200.0
2009-01-27 09:30:00,5.65,5.79,5.57,5.75,211000.0,5.1738,5.302,5.1006,5.2654,211000.0
2009-01-27 10:00:00,5.75,5.75,5.65,5.7,205800.0,5.2654,5.2654,5.1738,5.2196,205800.0
2009-01-27 10:30:00,5.7,5.72,5.69,5.7,81400.0,5.2196,5.2379,5.2104,5.2196,81400.0
2009-01-27 11:00:00,5.7,5.7,5.67,5.69,69400.0,5.2196,5.2196,5.1921,5.2104,69400.0
2009-01-27 11:30:00,5.7,5.71,5.68,5.68,91000.0,5.2196,5.2288,5.2013,5.2013,91000.0
2009-01-27 12:00:00,5.68,5.71,5.68,5.7,84000.0,5.2013,5.2288,5.2013,5.2196,84000.0
2009-01-27 12:30:00,5.7,5.71,5.68,5.7,74400.0,5.2196,5.2288,5.2013,5.2196,74400.0
2009-01-27 13:00:00,5.7,5.7,5.64,5.64,51600.0,5.2196,5.2196,5.1647,5.1647,51600.0
2009-01-27 13:30:00,5.64,5.68,5.63,5.63,49600.0,5.1647,5.2013,5.1555,5.1555,49600.0
2009-01-27 14:00:00,5.63,5.65,5.61,5.63,53000.0,5.1555,5.1738,5.1372,5.1555,53000.0
2009-01-27 14:30:00,5.62,5.67,5.62,5.67,62200.0,5.1463,5.1921,5.1463,5.1921,62200.0
2009-01-27 15:00:00,5.67,5.68,5.64,5.67,104600.0,5.1921,5.2013,5.1647,5.1921,104600.0
2009-01-27 15:30:00,5.67,5.68,5.64,5.64,173400.0,5.1921,5.2013,5.1647,5.1647,173400.0
2009-01-28 09:30:00,5.68,5.88,5.68,5.72,81600.0,5.2013,5.3844,5.2013,5.2379,81600.0
2009-01-28 10:00:00,5.72,5.72,5.68,5.7,83200.0,5.2379,5.2379,5.2013,5.2196,83200.0
2009-01-28 10:30:00,5.7,5.7,5.68,5.68,150000.0,5.2196,5.2196,5.2013,5.2013,150000.0
2009-01-28 11:00:00,5.69,5.72,5.69,5.71,81200.0,5.2104,5.2379,5.2104,5.2288,81200.0
2009-01-28 11:30:00,5.71,5.76,5.71,5.75,84600.0,5.2288,5.2745,5.2288,5.2654,84600.0
2009-01-28 12:00:00,5.75,5.77,5.75,5.77,46800.0,5.2654,5.2837,5.2654,5.2837,46800.0
2009-01-28 12:30:00,5.77,5.77,5.75,5.76,36400.0,5.2837,5.2837,5.2654,5.2745,36400.0
2009-01-28 13:00:00,5.76,5.77,5.75,5.76,64000.0,5.2745,5.2837,5.2654,5.2745,64000.0
2009-01-28 13:30:00,5.76,5.79,5.76,5.78,86800.0,5.2745,5.302,5.2745,5.2929,86800.0
2009-01-28 14:00:00,5.78,5.79,5.75,5.77,340400.0,5.2929,5.302,5.2654,5.2837,340400.0
2009-01-28 14:30:00,5.78,5.8,5.7,5.75,397000.0,5.2929,5.3112,5.2196,5.2654,397000.0
2009-01-28 15:00:00,5.75,5.77,5.73,5.74,210000.0,5.2654,5.2837,5.2471,5.2562,210000.0
2009-01-28 15:30:00,5.74,5.75,5.73,5.75,288000.0,5.2562,5.2654,5.2471,5.2654,288000.0
2009-01-29 09:30:00,5.59,5.81,5.59,5.77,102400.0,5.1189,5.3203,5.1189,5.2837,102400.0
2009-01-29 10:00:00,5.77,5.81,5.75,5.8,48800.0,5.2837,5.3203,5.2654,5.3112,48800.0
2009-01-29 10:30:00,5.8,5.81,5.76,5.81,52800.0,5.3112,5.3203,5.2745,5.3203,52800.0
2009-01-29 11:00:00,5.8,5.9,5.8,5.88,267400.0,5.3112,5.4027,5.3112,5.3844,267400.0
2009-01-29 11:30:00,5.87,5.87,5.83,5.87,160600.0,5.3753,5.3753,5.3386,5.3753,160600.0
2009-01-29 12:00:00,5.87,5.87,5.83,5.84,79000.0,5.3753,5.3753,5.3386,5.3478,79000.0
2009-01-29 12:30:00,5.84,5.88,5.84,5.87,156800.0,5.3478,5.3844,5.3478,5.3753,156800.0
2009-01-29 13:00:00,5.87,5.87,5.78,5.8,120400.0,5.3753,5.3753,5.2929,5.3112,120400.0
2009-01-29 13:30:00,5.8,5.83,5.79,5.82,61800.0,5.3112,5.3386,5.302,5.3295,61800.0
2009-01-29 14:00:00,5.82,5.87,5.82,5.86,117800.0,5.3295,5.3753,5.3295,5.3661,117800.0
2009-01-29 14:30:00,5.86,5.9,5.83,5.83,202800.0,5.3661,5.4027,5.3386,5.3386,202800.0
2009-01-29 15:00:00,5.84,5.89,5.83,5.85,216600.0,5.3478,5.3936,5.3386,5.357,216600.0
2009-01-29 15:30:00,5.85,5.91,5.85,5.9,508800.0,5.357,5.4119,5.357,5.4027,508800.0
2009-01-30 09:30:00,5.91,5.98,5.83,5.93,110400.0,5.4119,5.476,5.3386,5.4302,110400.0
2009-01-30 10:00:00,5.93,5.97,5.88,5.9,151200.0,5.4302,5.4668,5.3844,5.4027,151200.0
2009-01-30 10:30:00,5.89,5.9,5.86,5.89,66400.0,5.3936,5.4027,5.3661,5.3936,66400.0
2009-01-30 11:00:00,5.9,5.92,5.77,5.78,117600.0,5.4027,5.4211,5.2837,5.2929,117600.0
2009-01-30 11:30:00,5.78,5.83,5.77,5.77,78200.0,5.2929,5.3386,5.2837,5.2837,78200.0
2009-01-30 12:00:00,5.77,5.82,5.74,5.82,96800.0,5.2837,5.3295,5.2562,5.3295,96800.0
2009-01-30 12:30:00,5.82,5.83,5.8,5.83,45600.0,5.3295,5.3386,5.3112,5.3386,45600.0
2009-01-30 13:00:00,5.83,5.87,5.83,5.83,67600.0,5.3386,5.3753,5.3386,5.3386,67600.0
2009-01-30 13:30:00,5.83,5.85,5.79,5.82,125000.0,5.3386,5.357,5.302,5.3295,125000.0
2009-01-30 14:00:00,5.81,5.89,5.81,5.87,109000.0,5.3203,5.3936,5.3203,5.3753,109000.0
2009-01-30 14:30:00,5.86,5.88,5.8,5.83,120800.0,5.3661,5.3844,5.3112,5.3386,120800.0
2009-01-30 15:00:00,5.82,5.84,5.76,5.77,145800.0,5.3295,5.3478,5.2745,5.2837,145800.0
2009-01-30 15:30:00,5.77,5.82,5.77,5.78,285200.0,5.2837,5.3295,5.2837,5.2929,285200.0
2009-02-02 09:30:00,5.73,5.84,5.71,5.82,103800.0,5.2471,5.3478,5.2288,5.3295,103800.0
2009-02-02 10:00:00,5.83,5.89,5.83,5.88,159600.0,5.3386,5.3936,5.3386,5.3844,159600.0
2009-02-02 10:30:00,5.88,5.93,5.87,5.91,70600.0,5.3844,5.4302,5.3753,5.4119,70600.0
2009-02-02 11:00:00,5.91,5.93,5.89,5.93,102800.0,5.4119,5.4302,5.3936,5.4302,102800.0
2009-02-02 11:30:00,5.93,6.0,5.93,5.99,153400.0,5.4302,5.4943,5.4302,5.4852,153400.0
2009-02-02 12:00:00,5.99,6.06,5.99,6.04,177600.0,5.4852,5.5493,5.4852,5.5309,177600.0
2009-02-02 12:30:00,6.04,6.12,6.04,6.11,133800.0,5.5309,5.6042,5.5309,5.595,133800.0
2009-02-02 13:00:00,6.12,6.12,6.07,6.08,99600.0,5.6042,5.6042,5.5584,5.5676,99600.0
2009-02-02 13:30:00,6.08,6.09,6.02,6.04,173800.0,5.5676,5.5767,5.5126,5.5309,173800.0
2009-02-02 14:00:00,6.04,6.05,6.01,6.05,191800.0,5.5309,5.5401,5.5035,5.5401,191800.0
2009-02-02 14:30:00,6.05,6.06,6.02,6.03,160800.0,5.5401,5.5493,5.5126,5.5218,160800.0
2009-02-02 15:00:00,6.03,6.1,6.02,6.09,165400.0,5.5218,5.5859,5.5126,5.5767,165400.0
2009-02-02 15:30:00,6.09,6.12,6.06,6.08,295200.0,5.5767,5.6042,5.5493,5.5676,295200.0
2009-02-03 09:30:00,6.08,6.08,5.98,6.0,109200.0,5.5676,5.5676,5.476,5.4943,109200.0
2009-02-03 10:00:00,6.0,6.05,6.0,6.02,112800.0,5.4943,5.5401,5.4943,5.5126,112800.0
2009-02-03 10:30:00,6.01,6.03,6.0,6.02,140200.0,5.5035,5.5218,5.4943,5.5126,140200.0
2009-02-03 11:00:00,6.02,6.06,6.02,6.03,93200.0,5.5126,5.5493,5.5126,5.5218,93200.0
2009-02-03 11:30:00,6.03,6.04,6.0,6.01,77400.0,5.5218,5.5309,5.4943,5.5035,77400.0
2009-02-03 12:00:00,6.01,6.03,6.0,6.01,210000.0,5.5035,5.5218,5.4943,5.5035,210000.0
2009-02-03 12:30:00,6.01,6.03,6.0,6.0,174800.0,5.5035,5.5218,5.4943,5.4943,174800.0
2009-02-03 13:00:00,6.0,6.03,6.0,6.01,49200.0,5.4943,5.5218,5.4943,5.5035,49200.0
2009-02-03 13:30:00,6.01,6.03,6.0,6.02,101800.0,5.5035,5.5218,5.4943,5.5126,101800.0
2009-02-03 14:00:00,6.03,6.1,6.02,6.08,194400.0,5.5218,5.5859,5.5126,5.5676,194400.0
2009-02-03 14:30:00,6.08,6.11,6.07,6.1,115000.0,5.5676,5.595,5.5584,5.5859,115000.0
2009-02-03 15:00:00,6.1,6.16,6.09,6.13,194600.0,5.5859,5.6408,5.5767,5.6134,194600.0
2009-02-03 15:30:00,6.13,6.13,6.09,6.11,272000.0,5.6134,5.6134,5.5767,5.595,272000.0
2009-02-04 09:30:00,6.12,6.33,6.06,6.3,75400.0,5.6042,5.7965,5.5493,5.769,75400.0
2009-02-04 10:00:00,6.31,6.35,6.28,6.31,73400.0,5.7782,5.8148,5.7507,5.7782,73400.0
2009-02-04 10:30:00,6.31,6.41,6.31,6.41,90200.0,5.7782,5.8698,5.7782,5.8698,90200.0
2009-02-04 11:00:00,6.41,6.41,6.31,6.32,104800.0,5.8698,5.8698,5.7782,5.7873,104800.0
2009-02-04 11:30:00,6.31,6.31,6.24,6.26,102400.0,5.7782,5.7782,5.7141,5.7324,102400.0
2009-02-04 12:00:00,6.26,6.27,6.2,6.23,99000.0,5.7324,5.7416,5.6775,5.7049,99000.0
2009-02-04 12:30:00,6.23,6.25,6.23,6.24,54600.0,5.7049,5.7232,5.7049,5.7141,54600.0
2009-02-04 13:00:00,6.23,6.26,6.23,6.24,40000.0,5.7049,5.7324,5.7049,5.7141,40000.0
2009-02-04 13:30:00,6.24,6.25,6.14,6.18,66400.0,5.7141,5.7232,5.6225,5.6591,66400.0
2009-02-04 14:00:00,6.18,6.19,6.14,6.15,50400.0,5.6591,5.6683,5.6225,5.6317,50400.0
2009-02-04 14:30:00,6.15,6.21,6.13,6.18,62200.0,5.6317,5.6866,5.6134,5.6591,62200.0
2009-02-04 15:00:00,6.18,6.21,6.15,6.18,117200.0,5.6591,5.6866,5.6317,5.6591,117200.0
2009-02-04 15:30:00,6.18,6.2,6.15,6.15,136200.0,5.6591,5.6775,5.6317,5.6317,136200.0
2009-02-05 09:30:00,6.12,6.26,6.07,6.22,56400.0,5.6042,5.7324,5.5584,5.6958,56400.0
2009-02-05 10:00:00,6.22,6.28,6.19,6.23,78000.0,5.6958,5.7507,5.6683,5.7049,78000.0
2009-02-05 10:30:00,6.23,6.36,6.21,6.31,92000.0,5.7049,5.824,5.6866,5.7782,92000.0
2009-02-05 11:00:00,6.31,6.37,6.3,6.33,70400.0,5.7782,5.8331,5.769,5.7965,70400.0
2009-02-05 11:30:00,6.33,6.35,6.32,6.35,32000.0,5.7965,5.8148,5.7873,5.8148,32000.0
2009-02-05 12:00:00,6.35,6.4,6.33,6.33,292200.0,5.8148,5.8606,5.7965,5.7965,292200.0
2009-02-05 12:30:00,6.33,6.35,6.32,6.35,151200.0,5.7965,5.8148,5.7873,5.8148,151200.0
2009-02-05 13:00:00,6.34,6.35,6.31,6.33,96000.0,5.8057,5.8148,5.7782,5.7965,96000.0
2009-02-05 13:30:00,6.33,6.36,6.33,6.33,74200.0,5.7965,5.824,5.7965,5.7965,74200.0
2009-02-05 14:00:00,6.33,6.37,6.33,6.37,151200.0,5.7965,5.8331,5.7965,5.8331,151200.0
2009-02-05 14:30:00,6.37,6.38,6.32,6.33,162400.0,5.8331,5.8423,5.7873,5.7965,162400.0
2009-02-05 15:00:00,6.33,6.35,6.29,6.34,236000.0,5.7965,5.8148,5.7599,5.8057,236000.0
2009-02-05 15:30:00,6.34,6.36,6.32,6.34,216200.0,5.8057,5.824,5.7873,5.8057,216200.0
2009-02-06 09:30:00,6.36,6.6,6.29,6.58,66600.0,5.824,6.0437,5.7599,6.0254,66600.0
2009-02-06 10:00:00,6.59,6.6,6.53,6.54,152200.0,6.0346,6.0437,5.9796,5.9888,152200.0
2009-02-06 10:30:00,6.54,6.54,6.47,6.49,112400.0,5.9888,5.9888,5.9247,5.943,112400.0
2009-02-06 11:00:00,6.5,6.51,6.48,6.48,95600.0,5.9522,5.9613,5.9339,5.9339,95600.0
2009-02-06 11:30:00,6.48,6.52,6.48,6.5,107400.0,5.9339,5.9705,5.9339,5.9522,107400.0
2009-02-06 12:00:00,6.5,6.51,6.48,6.48,162800.0,5.9522,5.9613,5.9339,5.9339,162800.0
2009-02-06 12:30:00,6.48,6.5,6.47,6.49,205800.0,5.9339,5.9522,5.9247,5.943,205800.0
2009-02-06 13:00:00,6.49,6.51,6.48,6.5,281800.0,5.943,5.9613,5.9339,5.9522,281800.0
2009-02-06 13:30:00,6.5,6.52,6.49,6.51,220600.0,5.9522,5.9705,5.943,5.9613,220600.0
2009-02-06 14:00:00,6.51,6.53,6.5,6.51,178200.0,5.9613,5.9796,5.9522,5.9613,178200.0
2009-02-06 14:30:00,6.51,6.51,6.5,6.5,157800.0,5.9613,5.9613,5.9522,5.9522,157800.0
2009-02-06 15:00:00,6.5,6.51,6.47,6.47,149600.0,5.9522,5.9613,5.9247,5.9247,149600.0
2009-02-06 15:30:00,6.48,6.51,6.48,6.49,196000.0,5.9339,5.9613,5.9339,5.943,196000.0
2009-02-09 09:30:00,6.5,6.55,6.46,6.5,50800.0,5.9522,5.998,5.9155,5.9522,50800.0
2009-02-09 10:00:00,6.5,6.59,6.49,6.5,131800.0,5.9522,6.0346,5.943,5.9522,131800.0
2009-02-09 10:30:00,6.51,6.55,6.49,6.55,123600.0,5.9613,5.998,5.943,5.998,123600.0
2009-02-09 11:00:00,6.55,6.55,6.5,6.54,61600.0,5.998,5.998,5.9522,5.9888,61600.0
2009-02-09 11:30:00,6.54,6.55,6.5,6.51,39600.0,5.9888,5.998,5.9522,5.9613,39600.0
2009-02-09 12:00:00,6.51,6.52,6.5,6.5,77400.0,5.9613,5.9705,5.9522,5.9522,77400.0
2009-02-09 12:30:00,6.51,6.52,6.5,6.51,86400.0,5.9613,5.9705,5.9522,5.9613,86400.0
2009-02-09 13:00:00,6.5,6.51,6.5,6.51,51400.0,5.9522,5.9613,5.9522,5.9613,51400.0
2009-02-09 13:30:00,6.51,6.54,6.49,6.54,90600.0,5.9613,5.9888,5.943,5.9888,90600.0
2009-02-09 14:00:00,6.54,6.55,6.45,6.45,270000.0,5.9888,5.998,5.9064,5.9064,270000.0
2009-02-09 14:30:00,6.45,6.48,6.43,6.44,156400.0,5.9064,5.9339,5.8881,5.8972,156400.0
2009-02-09 15:00:00,6.45,6.53,6.45,6.53,152200.0,5.9064,5.9796,5.9064,5.9796,152200.0
2009-02-09 15:30:00,6.53,6.54,6.5,6.53,441400.0,5.9796,5.9888,5.9522,5.9796,441400.0
2009-02-10 09:30:00,6.47,6.6,6.44,6.56,60200.0,5.9247,6.0437,5.8972,6.0071,60200.0
2009-02-10 10:00:00,6.57,6.62,6.51,6.51,74400.0,6.0163,6.0621,5.9613,5.9613,74400.0
2009-02-10 10:30:00,6.51,6.51,6.46,6.48,106400.0,5.9613,5.9613,5.9155,5.9339,106400.0
2009-02-10 11:00:00,6.49,6.51,6.34,6.42,176000.0,5.943,5.9613,5.8057,5.8789,176000.0
2009-02-10 11:30:00,6.41,6.41,6.25,6.3,219800.0,5.8698,5.8698,5.7232,5.769,219800.0
2009-02-10 12:00:00,6.3,6.35,6.28,6.34,97600.0,5.769,5.8148,5.7507,5.8057,97600.0
2009-02-10 12:30:00,6.34,6.35,6.32,6.33,140200.0,5.8057,5.8148,5.7873,5.7965,140200.0
2009-02-10 13:00:00,6.33,6.37,6.31,6.32,207400.0,5.7965,5.8331,5.7782,5.7873,207400.0
2009-02-10 13:30:00,6.32,6.35,6.32,6.34,144400.0,5.7873,5.8148,5.7873,5.8057,144400.0
2009-02-10 14:00:00,6.33,6.35,6.31,6.32,86400.0,5.7965,5.8148,5.7782,5.7873,86400.0
2009-02-10 14:30:00,6.32,6.34,6.28,6.28,99400.0,5.7873,5.8057,5.7507,5.7507,99400.0
2009-02-10 15:00:00,6.29,6.35,6.28,6.31,145600.0,5.7599,5.8148,5.7507,5.7782,145600.0
2009-02-10 15:30:00,6.31,6.32,6.24,6.29,339800.0,5.7782,5.7873,5.7141,5.7599,339800.0
2009-02-11 09:30:00,6.34,6.36,6.24,6.27,81800.0,5.8057,5.824,5.7141,5.7416,81800.0
2009-02-11 10:00:00,6.26,6.28,6.17,6.19,113200.0,5.7324,5.7507,5.65,5.6683,113200.0
2009-02-11 10:30:00,6.19,6.28,6.18,6.27,70600.0,5.6683,5.7507,5.6591,5.7416,70600.0
2009-02-11 11:00:00,6.26,6.31,6.24,6.3,67200.0,5.7324,5.7782,5.7141,5.769,67200.0
2009-02-11 11:30:00,6.3,6.31,6.23,6.23,50600.0,5.769,5.7782,5.7049,5.7049,50600.0
2009-02-11 12:00:00,6.23,6.24,6.18,6.2,82200.0,5.7049,5.7141,5.6591,5.6775,82200.0
2009-02-11 12:30:00,6.2,6.22,6.16,6.16,75600.0,5.6775,5.6958,5.6408,5.6408,75600.0
2009-02-11 13:00:00,6.16,6.17,6.14,6.14,87000.0,5.6408,5.65,5.6225,5.6225,87000.0
2009-02-11 13:30:00,6.14,6.14,6.06,6.07,101600.0,5.6225,5.6225,5.5493,5.5584,101600.0
2009-02-11 14:00:00,6.07,6.12,6.05,6.09,177600.0,5.5584,5.6042,5.5401,5.5767,177600.0
2009-02-11 14:30:00,6.08,6.15,6.08,6.15,120600.0,5.5676,5.6317,5.5676,5.6317,120600.0
2009-02-11 15:00:00,6.15,6.15,6.1,6.12,167600.0,5.6317,5.6317,5.5859,5.6042,167600.0
2009-02-11 15:30:00,6.12,6.13,6.05,6.07,299200.0,5.6042,5.6134,5.5401,5.5584,299200.0
2009-02-12 09:30:00,6.07,6.08,5.93,6.0,381000.0,5.5584,5.5676,5.4302,5.4943,381000.0
2009-02-12 10:00:00,6.0,6.17,5.99,6.17,165800.0,5.4943,5.65,5.4852,5.65,165800.0
2009-02-12 10:30:00,6.16,6.16,6.12,6.12,80600.0,5.6408,5.6408,5.6042,5.6042,80600.0
2009-02-12 11:00:00,6.11,6.17,6.1,6.15,59800.0,5.595,5.65,5.5859,5.6317,59800.0
2009-02-12 11:30:00,6.15,6.21,6.15,6.2,56600.0,5.6317,5.6866,5.6317,5.6775,56600.0
2009-02-12 12:00:00,6.19,6.2,6.14,6.19,68400.0,5.6683,5.6775,5.6225,5.6683,68400.0
2009-02-12 12:30:00,6.2,6.21,6.16,6.16,56400.0,5.6775,5.6866,5.6408,5.6408,56400.0
2009-02-12 13:00:00,6.15,6.16,6.1,6.11,123800.0,5.6317,5.6408,5.5859,5.595,123800.0
2009-02-12 13:30:00,6.11,6.13,6.09,6.12,58000.0,5.595,5.6134,5.5767,5.6042,58000.0
2009-02-12 14:00:00,6.11,6.15,6.08,6.14,81000.0,5.595,5.6317,5.5676,5.6225,81000.0
2009-02-12 14:30:00,6.14,6.15,6.08,6.1,91200.0,5.6225,5.6317,5.5676,5.5859,91200.0
2009-02-12 15:00:00,6.1,6.18,6.06,6.18,197400.0,5.5859,5.6591,5.5493,5.6591,197400.0
2009-02-12 15:30:00,6.18,6.22,6.14,6.21,432400.0,5.6591,5.6958,5.6225,5.6866,432400.0
2009-02-13 09:30:00,6.22,6.27,5.88,6.08,209800.0,5.6958,5.7416,5.3844,5.5676,209800.0
2009-02-13 10:00:00,6.08,6.12,6.06,6.1,79000.0,5.5676,5.6042,5.5493,5.5859,79000.0
2009-02-13 10:30:00,6.1,6.13,6.09,6.13,130600.0,5.5859,5.6134,5.5767,5.6134,130600.0
2009-02-13 11:00:00,6.13,6.18,6.12,6.13,85400.0,5.6134,5.6591,5.6042,5.6134,85400.0
2009-02-13 11:30:00,6.13,6.17,6.12,6.15,60000.0,5.6134,5.65,5.6042,5.6317,60000.0
2009-02-13 12:00:00,6.14,6.2,6.14,6.18,53800.0,5.6225,5.6775,5.6225,5.6591,53800.0
2009-02-13 12:30:00,6.18,6.2,6.12,6.14,61800.0,5.6591,5.6775,5.6042,5.6225,61800.0
2009-02-13 13:00:00,6.14,6.17,6.13,6.15,36200.0,5.6225,5.65,5.6134,5.6317,36200.0
2009-02-13 13:30:00,6.15,6.22,6.15,6.2,35400.0,5.6317,5.6958,5.6317,5.6775,35400.0
2009-02-13 14:00:00,6.21,6.25,6.18,6.18,87400.0,5.6866,5.7232,5.6591,5.6591,87400.0
2009-02-13 14:30:00,6.18,6.18,6.15,6.17,86800.0,5.6591,5.6591,5.6317,5.65,86800.0
2009-02-13 15:00:00,6.17,6.17,6.11,6.13,161600.0,5.65,5.65,5.595,5.6134,161600.0
2009-02-13 15:30:00,6.13,6.16,6.08,6.08,250600.0,5.6134,5.6408,5.5676,5.5676,250600.0
2009-02-17 09:30:00,5.97,6.03,5.9,6.01,138600.0,5.4668,5.5218,5.4027,5.5035,138600.0
2009-02-17 10:00:00,6.0,6.03,5.99,6.02,117000.0,5.4943,5.5218,5.4852,5.5126,117000.0
2009-02-17 10:30:00,6.03,6.11,6.03,6.11,74600.0,5.5218,5.595,5.5218,5.595,74600.0
2009-02-17 11:00:00,6.1,6.1,6.01,6.01,89200.0,5.5859,5.5859,5.5035,5.5035,89200.0
2009-02-17 11:30:00,6.02,6.02,5.98,6.0,63200.0,5.5126,5.5126,5.476,5.4943,63200.0
2009-02-17 12:00:00,6.0,6.04,5.98,6.02,68400.0,5.4943,5.5309,5.476,5.5126,68400.0
2009-02-17 12:30:00,6.02,6.02,5.98,6.0,41200.0,5.5126,5.5126,5.476,5.4943,41200.0
2009-02-17 13:00:00,6.01,6.03,5.99,6.01,66600.0,5.5035,5.5218,5.4852,5.5035,66600.0
2009-02-17 13:30:00,6.02,6.08,6.01,6.02,47800.0,5.5126,5.5676,5.5035,5.5126,47800.0
2009-02-17 14:00:00,6.02,6.06,6.02,6.02,34800.0,5.5126,5.5493,5.5126,5.5126,34800.0
2009-02-17 14:30:00,6.02,6.05,6.0,6.01,97800.0,5.5126,5.5401,5.4943,5.5035,97800.0
2009-02-17 15:00:00,6.02,6.07,6.0,6.05,150200.0,5.5126,5.5584,5.4943,5.5401,150200.0
2009-02-17 15:30:00,6.04,6.12,6.02,6.02,218800.0,5.5309,5.6042,5.5126,5.5126,218800.0
2009-02-18 09:30:00,6.02,6.07,5.96,6.01,228400.0,5.5126,5.5584,5.4577,5.5035,228400.0
2009-02-18 10:00:00,6.01,6.03,6.0,6.01,325800.0,5.5035,5.5218,5.4943,5.5035,325800.0
2009-02-18 10:30:00,6.01,6.03,5.99,6.0,279600.0,5.5035,5.5218,5.4852,5.4943,279600.0
2009-02-18 11:00:00,6.0,6.02,6.0,6.01,147800.0,5.4943,5.5126,5.4943,5.5035,147800.0
2009-02-18 11:30:00,6.02,6.02,6.0,6.01,163600.0,5.5126,5.5126,5.4943,5.5035,163600.0
2009-02-18 12:00:00,6.01,6.05,6.01,6.04,98000.0,5.5035,5.5401,5.5035,5.5309,98000.0
2009-02-18 12:30:00,6.05,6.05,6.03,6.04,40800.0,5.5401,5.5401,5.5218,5.5309,40800.0
2009-02-18 13:00:00,6.04,6.05,6.02,6.05,96200.0,5.5309,5.5401,5.5126,5.5401,96200.0
2009-02-18 13:30:00,6.05,6.05,6.01,6.03,91600.0,5.5401,5.5401,5.5035,5.5218,91600.0
2009-02-18 14:00:00,6.03,6.04,6.0,6.01,275000.0,5.5218,5.5309,5.4943,5.5035,275000.0
2009-02-18 14:30:00,6.01,6.02,5.98,6.01,389800.0,5.5035,5.5126,5.476,5.5035,389800.0
2009-02-18 15:00:00,6.01,6.03,5.98,5.99,422400.0,5.5035,5.5218,5.476,5.4852,422400.0
2009-02-18 15:30:00,5.98,6.03,5.98,6.01,329600.0,5.476,5.5218,5.476,5.5035,329600.0
2009-02-19 09:30:00,6.02,6.06,5.97,6.01,1528000.0,5.5126,5.5493,5.4668,5.5035,1528000.0
2009-02-19 10:00:00,6.01,6.02,5.91,5.97,85200.0,5.5035,5.5126,5.4119,5.4668,85200.0
2009-02-19 10:30:00,5.98,6.01,5.89,5.92,165400.0,5.476,5.5035,5.3936,5.4211,165400.0
2009-02-19 11:00:00,5.93,5.98,5.93,5.96,86600.0,5.4302,5.476,5.4302,5.4577,86600.0
2009-02-19 11:30:00,5.96,5.98,5.95,5.97,148000.0,5.4577,5.476,5.4485,5.4668,148000.0
2009-02-19 12:00:00,5.97,5.99,5.95,5.98,157000.0,5.4668,5.4852,5.4485,5.476,157000.0
2009-02-19 12:30:00,5.98,6.0,5.97,5.98,458000.0,5.476,5.4943,5.4668,5.476,458000.0
2009-02-19 13:00:00,5.98,6.0,5.95,5.99,112000.0,5.476,5.4943,5.4485,5.4852,112000.0
2009-02-19 13:30:00,5.99,6.0,5.95,5.97,75800.0,5.4852,5.4943,5.4485,5.4668,75800.0
2009-02-19 14:00:00,5.97,5.99,5.96,5.98,145000.0,5.4668,5.4852,5.4577,5.476,145000.0
2009-02-19 14:30:00,5.98,6.0,5.96,5.98,187000.0,5.476,5.4943,5.4577,5.476,187000.0
2009-02-19 15:00:00,5.98,6.0,5.96,6.0,251600.0,5.476,5.4943,5.4577,5.4943,251600.0
2009-02-19 15:30:00,6.0,6.0,5.98,5.99,652400.0,5.4943,5.4943,5.476,5.4852,652400.0
2009-02-20 09:30:00,5.93,5.93,5.81,5.89,316000.0,5.4302,5.4302,5.3203,5.3936,316000.0
2009-02-20 10:00:00,5.89,5.96,5.85,5.9,191000.0,5.3936,5.4577,5.357,5.4027,191000.0
2009-02-20 10:30:00,5.89,5.93,5.85,5.9,174800.0,5.3936,5.4302,5.357,5.4027,174800.0
2009-02-20 11:00:00,5.9,5.93,5.86,5.88,227400.0,5.4027,5.4302,5.3661,5.3844,227400.0
2009-02-20 11:30:00,5.88,5.93,5.84,5.88,214200.0,5.3844,5.4302,5.3478,5.3844,214200.0
2009-02-20 12:00:00,5.88,5.91,5.84,5.9,200200.0,5.3844,5.4119,5.3478,5.4027,200200.0
2009-02-20 12:30:00,5.9,5.92,5.89,5.91,100800.0,5.4027,5.4211,5.3936,5.4119,100800.0
2009-02-20 13:00:00,5.91,5.91,5.85,5.88,74200.0,5.4119,5.4119,5.357,5.3844,74200.0
2009-02-20 13:30:00,5.88,5.92,5.87,5.91,117600.0,5.3844,5.4211,5.3753,5.4119,117600.0
2009-02-20 14:00:00,5.91,6.08,5.9,6.01,554800.0,5.4119,5.5676,5.4027,5.5035,554800.0
2009-02-20 14:30:00,6.01,6.05,5.97,6.01,507000.0,5.5035,5.5401,5.4668,5.5035,507000.0
2009-02-20 15:00:00,6.01,6.03,5.99,5.99,240400.0,5.5035,5.5218,5.4852,5.4852,240400.0
2009-02-20 15:30:00,5.99,6.04,5.98,6.01,484600.0,5.4852,5.5309,5.476,5.5035,484600.0
2009-02-23 09:30:00,6.01,6.1,5.96,5.99,146200.0,5.5035,5.5859,5.4577,5.4852,146200.0
2009-02-23 10:00:00,6.0,6.01,5.86,5.87,160600.0,5.4943,5.5035,5.3661,5.3753,160600.0
2009-02-23 10:30:00,5.86,5.9,5.82,5.82,118000.0,5.3661,5.4027,5.3295,5.3295,118000.0
2009-02-23 11:00:00,5.82,5.83,5.78,5.8,77000.0,5.3295,5.3386,5.2929,5.3112,77000.0
2009-02-23 11:30:00,5.8,5.8,5.75,5.75,81400.0,5.3112,5.3112,5.2654,5.2654,81400.0
2009-02-23 12:00:00,5.75,5.77,5.73,5.73,121800.0,5.2654,5.2837,5.2471,5.2471,121800.0
2009-02-23 12:30:00,5.73,5.73,5.68,5.69,79800.0,5.2471,5.2471,5.2013,5.2104,79800.0
2009-02-23 13:00:00,5.68,5.72,5.67,5.69,230000.0,5.2013,5.2379,5.1921,5.2104,230000.0
2009-02-23 13:30:00,5.69,5.7,5.67,5.68,133400.0,5.2104,5.2196,5.1921,5.2013,133400.0
2009-02-23 14:00:00,5.68,5.7,5.67,5.68,171400.0,5.2013,5.2196,5.1921,5.2013,171400.0
2009-02-23 14:30:00,5.68,5.69,5.6,5.61,160200.0,5.2013,5.2104,5.128,5.1372,160200.0
2009-02-23 15:00:00,5.61,5.66,5.58,5.62,281800.0,5.1372,5.183,5.1097,5.1463,281800.0
2009-02-23 15:30:00,5.62,5.64,5.53,5.57,342200.0,5.1463,5.1647,5.0639,5.1006,342200.0
2009-02-24 09:30:00,5.59,5.65,5.52,5.59,230200.0,5.1189,5.1738,5.0548,5.1189,230200.0
2009-02-24 10:00:00,5.57,5.59,5.48,5.5,262000.0,5.1006,5.1189,5.0181,5.0365,262000.0
2009-02-24 10:30:00,5.5,5.52,5.46,5.47,262600.0,5.0365,5.0548,4.9998,5.009,262600.0
2009-02-24 11:00:00,5.46,5.5,5.46,5.49,193200.0,4.9998,5.0365,4.9998,5.0273,193200.0
2009-02-24 11:30:00,5.49,5.49,5.41,5.43,162600.0,5.0273,5.0273,4.954,4.9724,162600.0
2009-02-24 12:00:00,5.43,5.46,5.41,5.43,264600.0,4.9724,4.9998,4.954,4.9724,264600.0
2009-02-24 12:30:00,5.43,5.46,5.43,5.43,181400.0,4.9724,4.9998,4.9724,4.9724,181400.0
2009-02-24 13:00:00,5.43,5.43,5.38,5.42,243800.0,4.9724,4.9724,4.9266,4.9632,243800.0
2009-02-24 13:30:00,5.43,5.43,5.39,5.4,369000.0,4.9724,4.9724,4.9357,4.9449,369000.0
2009-02-24 14:00:00,5.4,5.41,5.4,5.41,199800.0,4.9449,4.954,4.9449,4.954,199800.0
2009-02-24 14:30:00,5.41,5.42,5.41,5.42,222600.0,4.954,4.9632,4.954,4.9632,222600.0
2009-02-24 15:00:00,5.42,5.43,5.4,5.41,513400.0,4.9632,4.9724,4.9449,4.954,513400.0
2009-02-24 15:30:00,5.41,5.42,5.39,5.42,836400.0,4.954,4.9632,4.9357,4.9632,836400.0
2009-02-25 09:30:00,5.49,5.56,5.42,5.51,162000.0,5.0273,5.0914,4.9632,5.0456,162000.0
2009-02-25 10:00:00,5.51,5.61,5.5,5.61,221000.0,5.0456,5.1372,5.0365,5.1372,221000.0
2009-02-25 10:30:00,5.61,5.65,5.61,5.63,215600.0,5.1372,5.1738,5.1372,5.1555,215600.0
2009-02-25 11:00:00,5.63,5.65,5.62,5.65,166000.0,5.1555,5.1738,5.1463,5.1738,166000.0
2009-02-25 11:30:00,5.65,5.74,5.65,5.68,262800.0,5.1738,5.2562,5.1738,5.2013,262800.0
2009-02-25 12:00:00,5.68,5.7,5.65,5.65,301600.0,5.2013,5.2196,5.1738,5.1738,301600.0
2009-02-25 12:30:00,5.66,5.66,5.63,5.65,122600.0,5.183,5.183,5.1555,5.1738,122600.0
2009-02-25 13:00:00,5.65,5.66,5.64,5.64,135800.0,5.1738,5.183,5.1647,5.1647,135800.0
2009-02-25 13:30:00,5.65,5.7,5.65,5.7,166600.0,5.1738,5.2196,5.1738,5.2196,166600.0
2009-02-25 14:00:00,5.7,5.7,5.61,5.66,379600.0,5.2196,5.2196,5.1372,5.183,379600.0
2009-02-25 14:30:00,5.66,5.67,5.62,5.64,215800.0,5.183,5.1921,5.1463,5.1647,215800.0
2009-02-25 15:00:00,5.64,5.71,5.63,5.65,516000.0,5.1647,5.2288,5.1555,5.1738,516000.0
2009-02-25 15:30:00,5.66,5.74,5.63,5.72,1047600.0,5.183,5.2562,5.1555,5.2379,1047600.0
2009-02-26 09:30:00,5.75,5.96,5.74,5.79,863400.0,5.2654,5.4577,5.2562,5.302,863400.0
2009-02-26 10:00:00,5.78,5.83,5.57,5.71,710000.0,5.2929,5.3386,5.1006,5.2288,710000.0
2009-02-26 10:30:00,5.71,5.88,5.7,5.78,331400.0,5.2288,5.3844,5.2196,5.2929,331400.0
2009-02-26 11:00:00,5.78,5.89,5.77,5.88,545800.0,5.2929,5.3936,5.2837,5.3844,545800.0
2009-02-26 11:30:00,5.88,5.95,5.88,5.93,274000.0,5.3844,5.4485,5.3844,5.4302,274000.0
2009-02-26 12:00:00,5.93,5.99,5.93,5.96,472600.0,5.4302,5.4852,5.4302,5.4577,472600.0
2009-02-26 12:30:00,5.96,5.97,5.9,5.95,252000.0,5.4577,5.4668,5.4027,5.4485,252000.0
2009-02-26 13:00:00,5.95,5.96,5.95,5.96,174800.0,5.4485,5.4577,5.4485,5.4577,174800.0
2009-02-26 13:30:00,5.96,6.0,5.93,5.99,172600.0,5.4577,5.4943,5.4302,5.4852,172600.0
2009-02-26 14:00:00,5.99,6.03,5.96,6.01,296800.0,5.4852,5.5218,5.4577,5.5035,296800.0
2009-02-26 14:30:00,6.01,6.01,5.9,5.92,193600.0,5.5035,5.5035,5.4027,5.4211,193600.0
2009-02-26 15:00:00,5.92,5.95,5.9,5.93,276000.0,5.4211,5.4485,5.4027,5.4302,276000.0
2009-02-26 15:30:00,5.93,6.04,5.93,6.0,488200.0,5.4302,5.5309,5.4302,5.4943,488200.0
2009-02-27 09:30:00,6.05,6.45,5.9,6.41,429600.0,5.5401,5.9064,5.4027,5.8698,429600.0
2009-02-27 10:00:00,6.41,6.64,6.37,6.63,521600.0,5.8698,6.0804,5.8331,6.0712,521600.0
2009-02-27 10:30:00,6.63,6.64,6.53,6.6,392600.0,6.0712,6.0804,5.9796,6.0437,392600.0
2009-02-27 11:00:00,6.6,6.65,6.55,6.61,361200.0,6.0437,6.0895,5.998,6.0529,361200.0
2009-02-27 11:30:00,6.61,6.73,6.6,6.72,338400.0,6.0529,6.1628,6.0437,6.1536,338400.0
2009-02-27 12:00:00,6.72,6.93,6.71,6.92,333000.0,6.1536,6.3459,6.1445,6.3368,333000.0
2009-02-27 12:30:00,6.92,7.03,6.84,7.03,291400.0,6.3368,6.4375,6.2635,6.4375,291400.0
2009-02-27 13:00:00,7.03,7.03,6.82,6.87,366600.0,6.4375,6.4375,6.2452,6.291,366600.0
2009-02-27 13:30:00,6.87,6.87,6.75,6.78,368800.0,6.291,6.291,6.1811,6.2086,368800.0
2009-02-27 14:00:00,6.78,6.79,6.73,6.73,413800.0,6.2086,6.2177,6.1628,6.1628,413800.0
2009-02-27 14:30:00,6.73,6.8,6.73,6.78,563400.0,6.1628,6.2269,6.1628,6.2086,563400.0
2009-02-27 15:00:00,6.78,6.78,6.63,6.63,620200.0,6.2086,6.2086,6.0712,6.0712,620200.0
2009-02-27 15:30:00,6.63,6.76,6.62,6.74,890400.0,6.0712,6.1903,6.0621,6.1719,890400.0
2009-03-02 09:30:00,6.68,6.8,6.67,6.7,666800.0,6.117,6.2269,6.1078,6.1353,666800.0
2009-03-02 10:00:00,6.7,6.71,6.63,6.63,209200.0,6.1353,6.1445,6.0712,6.0712,209200.0
2009-03-02 10:30:00,6.63,6.67,6.63,6.66,322800.0,6.0712,6.1078,6.0712,6.0987,322800.0
2009-03-02 11:00:00,6.66,6.67,6.62,6.62,228400.0,6.0987,6.1078,6.0621,6.0621,228400.0
2009-03-02 11:30:00,6.62,6.63,6.56,6.56,234400.0,6.0621,6.0712,6.0071,6.0071,234400.0
2009-03-02 12:00:00,6.56,6.58,6.56,6.58,141600.0,6.0071,6.0254,6.0071,6.0254,141600.0
2009-03-02 12:30:00,6.58,6.59,6.55,6.57,212400.0,6.0254,6.0346,5.998,6.0163,212400.0
2009-03-02 13:00:00,6.56,6.59,6.53,6.53,209000.0,6.0071,6.0346,5.9796,5.9796,209000.0
2009-03-02 13:30:00,6.54,6.63,6.53,6.63,126600.0,5.9888,6.0712,5.9796,6.0712,126600.0
2009-03-02 14:00:00,6.63,6.7,6.63,6.68,315000.0,6.0712,6.1353,6.0712,6.117,315000.0
2009-03-02 14:30:00,6.68,6.75,6.68,6.75,596200.0,6.117,6.1811,6.117,6.1811,596200.0
2009-03-02 15:00:00,6.75,6.75,6.68,6.68,342200.0,6.1811,6.1811,6.117,6.117,342200.0
2009-03-02 15:30:00,6.68,6.71,6.6,6.63,664400.0,6.117,6.1445,6.0437,6.0712,664400.0
2009-03-03 09:30:00,6.68,6.78,6.68,6.74,285800.0,6.117,6.2086,6.117,6.1719,285800.0
2009-03-03 10:00:00,6.74,6.74,6.63,6.68,179800.0,6.1719,6.1719,6.0712,6.117,179800.0
2009-03-03 10:30:00,6.68,6.68,6.57,6.62,201400.0,6.117,6.117,6.0163,6.0621,201400.0
2009-03-03 11:00:00,6.62,6.64,6.53,6.6,122600.0,6.0621,6.0804,5.9796,6.0437,122600.0
2009-03-03 11:30:00,6.59,6.64,6.52,6.55,108000.0,6.0346,6.0804,5.9705,5.998,108000.0
2009-03-03 12:00:00,6.55,6.64,6.54,6.64,115200.0,5.998,6.0804,5.9888,6.0804,115200.0
2009-03-03 12:30:00,6.64,6.64,6.53,6.57,143400.0,6.0804,6.0804,5.9796,6.0163,143400.0
2009-03-03 13:00:00,6.57,6.6,6.53,6.53,133800.0,6.0163,6.0437,5.9796,5.9796,133800.0
2009-03-03 13:30:00,6.53,6.54,6.5,6.51,227600.0,5.9796,5.9888,5.9522,5.9613,227600.0
2009-03-03 14:00:00,6.51,6.56,6.5,6.52,190600.0,5.9613,6.0071,5.9522,5.9705,190600.0
2009-03-03 14:30:00,6.53,6.57,6.52,6.57,284000.0,5.9796,6.0163,5.9705,6.0163,284000.0
2009-03-03 15:00:00,6.57,6.58,6.49,6.49,306400.0,6.0163,6.0254,5.943,5.943,306400.0
2009-03-03 15:30:00,6.49,6.52,6.48,6.49,421400.0,5.943,5.9705,5.9339,5.943,421400.0
2009-03-04 09:30:00,6.55,6.69,6.45,6.59,281600.0,5.998,6.1262,5.9064,6.0346,281600.0
2009-03-04 10:00:00,6.59,6.6,6.55,6.58,305000.0,6.0346,6.0437,5.998,6.0254,305000.0
2009-03-04 10:30:00,6.58,6.73,6.58,6.68,347800.0,6.0254,6.1628,6.0254,6.117,347800.0
2009-03-04 11:00:00,6.68,6.79,6.68,6.78,278600.0,6.117,6.2177,6.117,6.2086,278600.0
2009-03-04 11:30:00,6.78,6.79,6.71,6.73,121000.0,6.2086,6.2177,6.1445,6.1628,121000.0
2009-03-04 12:00:00,6.73,6.74,6.62,6.67,143200.0,6.1628,6.1719,6.0621,6.1078,143200.0
2009-03-04 12:30:00,6.67,6.73,6.66,6.71,113000.0,6.1078,6.1628,6.0987,6.1445,113000.0
2009-03-04 13:00:00,6.71,6.75,6.67,6.71,190400.0,6.1445,6.1811,6.1078,6.1445,190400.0
2009-03-04 13:30:00,6.71,6.81,6.71,6.78,287400.0,6.1445,6.236,6.1445,6.2086,287400.0
2009-03-04 14:00:00,6.78,6.82,6.77,6.78,75200.0,6.2086,6.2452,6.1994,6.2086,75200.0
2009-03-04 14:30:00,6.79,6.9,6.79,6.85,159400.0,6.2177,6.3185,6.2177,6.2727,159400.0
2009-03-04 15:00:00,6.85,6.87,6.8,6.85,194600.0,6.2727,6.291,6.2269,6.2727,194600.0
2009-03-04 15:30:00,6.85,6.85,6.75,6.76,356000.0,6.2727,6.2727,6.1811,6.1903,356000.0
2009-03-05 09:30:00,6.69,6.82,6.5,6.74,119800.0,6.1262,6.2452,5.9522,6.1719,119800.0
2009-03-05 10:00:00,6.74,6.77,6.65,6.67,70400.0,6.1719,6.1994,6.0895,6.1078,70400.0
2009-03-05 10:30:00,6.67,6.72,6.58,6.59,110000.0,6.1078,6.1536,6.0254,6.0346,110000.0
2009-03-05 11:00:00,6.58,6.6,6.5,6.51,171800.0,6.0254,6.0437,5.9522,5.9613,171800.0
2009-03-05 11:30:00,6.51,6.53,6.49,6.5,203200.0,5.9613,5.9796,5.943,5.9522,203200.0
2009-03-05 12:00:00,6.5,6.51,6.5,6.5,88600.0,5.9522,5.9613,5.9522,5.9522,88600.0
2009-03-05 12:30:00,6.5,6.56,6.5,6.55,134200.0,5.9522,6.0071,5.9522,5.998,134200.0
2009-03-05 13:00:00,6.54,6.57,6.52,6.53,99000.0,5.9888,6.0163,5.9705,5.9796,99000.0
2009-03-05 13:30:00,6.53,6.54,6.5,6.54,91000.0,5.9796,5.9888,5.9522,5.9888,91000.0
2009-03-05 14:00:00,6.54,6.54,6.5,6.5,150200.0,5.9888,5.9888,5.9522,5.9522,150200.0
2009-03-05 14:30:00,6.5,6.52,6.48,6.49,156800.0,5.9522,5.9705,5.9339,5.943,156800.0
2009-03-05 15:00:00,6.49,6.53,6.48,6.5,182200.0,5.943,5.9796,5.9339,5.9522,182200.0
2009-03-05 15:30:00,6.5,6.5,6.45,6.49,233200.0,5.9522,5.9522,5.9064,5.943,233200.0
2009-03-06 09:30:00,6.52,6.72,6.38,6.48,723000.0,5.9705,6.1536,5.8423,5.9339,723000.0
2009-03-06 10:00:00,6.47,6.52,6.39,6.45,255400.0,5.9247,5.9705,5.8514,5.9064,255400.0
2009-03-06 10:30:00,6.45,6.47,6.4,6.41,253000.0,5.9064,5.9247,5.8606,5.8698,253000.0
2009-03-06 11:00:00,6.41,6.41,6.3,6.33,158000.0,5.8698,5.8698,5.769,5.7965,158000.0
2009-03-06 11:30:00,6.33,6.35,6.26,6.27,157600.0,5.7965,5.8148,5.7324,5.7416,157600.0
2009-03-06 12:00:00,6.27,6.31,6.22,6.22,149400.0,5.7416,5.7782,5.6958,5.6958,149400.0
2009-03-06 12:30:00,6.23,6.23,6.16,6.22,147200.0,5.7049,5.7049,5.6408,5.6958,147200.0
2009-03-06 13:00:00,6.22,6.22,6.11,6.14,200800.0,5.6958,5.6958,5.595,5.6225,200800.0
2009-03-06 13:30:00,6.14,6.14,6.1,6.12,132600.0,5.6225,5.6225,5.5859,5.6042,132600.0
2009-03-06 14:00:00,6.12,6.15,6.12,6.14,323600.0,5.6042,5.6317,5.6042,5.6225,323600.0
2009-03-06 14:30:00,6.14,6.14,6.05,6.05,359600.0,5.6225,5.6225,5.5401,5.5401,359600.0
2009-03-06 15:00:00,6.05,6.07,6.0,6.01,424200.0,5.5401,5.5584,5.4943,5.5035,424200.0
2009-03-06 15:30:00,6.02,6.11,6.0,6.1,867800.0,5.5126,5.595,5.4943,5.5859,867800.0
2009-03-09 09:30:00,6.08,6.25,6.08,6.18,214600.0,5.5676,5.7232,5.5676,5.6591,214600.0
2009-03-09 10:00:00,6.18,6.26,6.17,6.25,342600.0,5.6591,5.7324,5.65,5.7232,342600.0
2009-03-09 10:30:00,6.24,6.28,6.22,6.23,272200.0,5.7141,5.7507,5.6958,5.7049,272200.0
2009-03-09 11:00:00,6.22,6.25,6.21,6.23,166600.0,5.6958,5.7232,5.6866,5.7049,166600.0
2009-03-09 11:30:00,6.24,6.25,6.17,6.2,281400.0,5.7141,5.7232,5.65,5.6775,281400.0
2009-03-09 12:00:00,6.2,6.23,6.18,6.18,178600.0,5.6775,5.7049,5.6591,5.6591,178600.0
2009-03-09 12:30:00,6.19,6.2,6.17,6.18,102000.0,5.6683,5.6775,5.65,5.6591,102000.0
2009-03-09 13:00:00,6.18,6.18,6.15,6.15,346200.0,5.6591,5.6591,5.6317,5.6317,346200.0
2009-03-09 13:30:00,6.16,6.19,6.15,6.18,369000.0,5.6408,5.6683,5.6317,5.6591,369000.0
2009-03-09 14:00:00,6.18,6.23,6.18,6.2,282800.0,5.6591,5.7049,5.6591,5.6775,282800.0
2009-03-09 14:30:00,6.19,6.21,6.17,6.18,200000.0,5.6683,5.6866,5.65,5.6591,200000.0
2009-03-09 15:00:00,6.18,6.2,6.14,6.18,408000.0,5.6591,5.6775,5.6225,5.6591,408000.0
2009-03-09 15:30:00,6.18,6.2,6.14,6.19,757000.0,5.6591,5.6775,5.6225,5.6683,757000.0
2009-03-10 09:30:00,6.31,6.4,6.03,6.35,109800.0,5.7782,5.8606,5.5218,5.8148,109800.0
2009-03-10 10:00:00,6.35,6.5,6.34,6.5,164000.0,5.8148,5.9522,5.8057,5.9522,164000.0
2009-03-10 10:30:00,6.5,6.53,6.42,6.42,625200.0,5.9522,5.9796,5.8789,5.8789,625200.0
2009-03-10 11:00:00,6.42,6.45,6.37,6.38,127200.0,5.8789,5.9064,5.8331,5.8423,127200.0
2009-03-10 11:30:00,6.38,6.43,6.34,6.43,93200.0,5.8423,5.8881,5.8057,5.8881,93200.0
2009-03-10 12:00:00,6.43,6.48,6.41,6.48,81600.0,5.8881,5.9339,5.8698,5.9339,81600.0
2009-03-10 12:30:00,6.48,6.5,6.47,6.49,68000.0,5.9339,5.9522,5.9247,5.943,68000.0
2009-03-10 13:00:00,6.5,6.5,6.48,6.49,55000.0,5.9522,5.9522,5.9339,5.943,55000.0
2009-03-10 13:30:00,6.49,6.55,6.47,6.48,169400.0,5.943,5.998,5.9247,5.9339,169400.0
2009-03-10 14:00:00,6.48,6.52,6.43,6.45,123200.0,5.9339,5.9705,5.8881,5.9064,123200.0
2009-03-10 14:30:00,6.46,6.48,6.44,6.45,126000.0,5.9155,5.9339,5.8972,5.9064,126000.0
2009-03-10 15:00:00,6.45,6.49,6.44,6.47,171000.0,5.9064,5.943,5.8972,5.9247,171000.0
2009-03-10 15:30:00,6.47,6.51,6.46,6.5,395200.0,5.9247,5.9613,5.9155,5.9522,395200.0
2009-03-11 09:30:00,6.71,6.71,6.45,6.53,203800.0,6.1445,6.1445,5.9064,5.9796,203800.0
2009-03-11 10:00:00,6.54,6.55,6.5,6.54,250800.0,5.9888,5.998,5.9522,5.9888,250800.0
2009-03-11 10:30:00,6.54,6.54,6.49,6.52,248400.0,5.9888,5.9888,5.943,5.9705,248400.0
2009-03-11 11:00:00,6.52,6.53,6.5,6.51,137800.0,5.9705,5.9796,5.9522,5.9613,137800.0
2009-03-11 11:30:00,6.51,6.53,6.5,6.52,132600.0,5.9613,5.9796,5.9522,5.9705,132600.0
2009-03-11 12:00:00,6.52,6.52,6.51,6.52,174400.0,5.9705,5.9705,5.9613,5.9705,174400.0
2009-03-11 12:30:00,6.51,6.53,6.51,6.52,155800.0,5.9613,5.9796,5.9613,5.9705,155800.0
2009-03-11 13:00:00,6.52,6.55,6.52,6.53,140400.0,5.9705,5.998,5.9705,5.9796,140400.0
2009-03-11 13:30:00,6.53,6.56,6.53,6.53,143800.0,5.9796,6.0071,5.9796,5.9796,143800.0
2009-03-11 14:00:00,6.53,6.54,6.51,6.52,105800.0,5.9796,5.9888,5.9613,5.9705,105800.0
2009-03-11 14:30:00,6.51,6.53,6.51,6.53,268600.0,5.9613,5.9796,5.9613,5.9796,268600.0
2009-03-11 15:00:00,6.52,6.55,6.51,6.53,717400.0,5.9705,5.998,5.9613,5.9796,717400.0
2009-03-11 15:30:00,6.53,6.53,6.47,6.49,619600.0,5.9796,5.9796,5.9247,5.943,619600.0
2009-03-12 09:30:00,6.52,6.62,6.41,6.43,104400.0,5.9705,6.0621,5.8698,5.8881,104400.0
2009-03-12 10:00:00,6.45,6.5,6.4,6.42,169600.0,5.9064,5.9522,5.8606,5.8789,169600.0
2009-03-12 10:30:00,6.42,6.46,6.4,6.45,130000.0,5.8789,5.9155,5.8606,5.9064,130000.0
2009-03-12 11:00:00,6.45,6.5,6.42,6.48,164800.0,5.9064,5.9522,5.8789,5.9339,164800.0
2009-03-12 11:30:00,6.47,6.51,6.47,6.5,129200.0,5.9247,5.9613,5.9247,5.9522,129200.0
2009-03-12 12:00:00,6.5,6.52,6.5,6.51,146200.0,5.9522,5.9705,5.9522,5.9613,146200.0
2009-03-12 12:30:00,6.5,6.52,6.5,6.52,232400.0,5.9522,5.9705,5.9522,5.9705,232400.0
2009-03-12 13:00:00,6.51,6.52,6.5,6.5,215200.0,5.9613,5.9705,5.9522,5.9522,215200.0
2009-03-12 13:30:00,6.5,6.5,6.5,6.5,142200.0,5.9522,5.9522,5.9522,5.9522,142200.0
2009-03-12 14:00:00,6.5,6.53,6.49,6.51,297800.0,5.9522,5.9796,5.943,5.9613,297800.0
2009-03-12 14:30:00,6.51,6.54,6.5,6.53,281400.0,5.9613,5.9888,5.9522,5.9796,281400.0
2009-03-12 15:00:00,6.53,6.55,6.51,6.51,355600.0,5.9796,5.998,5.9613,5.9613,355600.0
2009-03-12 15:30:00,6.51,6.54,6.49,6.5,929800.0,5.9613,5.9888,5.943,5.9522,929800.0
2009-03-13 09:30:00,6.55,6.61,6.46,6.5,168000.0,5.998,6.0529,5.9155,5.9522,168000.0
2009-03-13 10:00:00,6.5,6.55,6.48,6.5,177000.0,5.9522,5.998,5.9339,5.9522,177000.0
2009-03-13 10:30:00,6.5,6.53,6.47,6.53,240200.0,5.9522,5.9796,5.9247,5.9796,240200.0
2009-03-13 11:00:00,6.52,6.58,6.52,6.55,224400.0,5.9705,6.0254,5.9705,5.998,224400.0
2009-03-13 11:30:00,6.55,6.55,6.47,6.5,92400.0,5.998,5.998,5.9247,5.9522,92400.0
2009-03-13 12:00:00,6.5,6.52,6.5,6.51,110600.0,5.9522,5.9705,5.9522,5.9613,110600.0
2009-03-13 12:30:00,6.51,6.52,6.47,6.48,189800.0,5.9613,5.9705,5.9247,5.9339,189800.0
2009-03-13 13:00:00,6.48,6.49,6.47,6.48,253400.0,5.9339,5.943,5.9247,5.9339,253400.0
2009-03-13 13:30:00,6.48,6.49,6.45,6.47,142400.0,5.9339,5.943,5.9064,5.9247,142400.0
2009-03-13 14:00:00,6.47,6.52,6.47,6.52,208400.0,5.9247,5.9705,5.9247,5.9705,208400.0
2009-03-13 14:30:00,6.52,6.6,6.52,6.59,119600.0,5.9705,6.0437,5.9705,6.0346,119600.0
2009-03-13 15:00:00,6.6,6.6,6.58,6.58,161200.0,6.0437,6.0437,6.0254,6.0254,161200.0
2009-03-13 15:30:00,6.58,6.6,6.54,6.55,548800.0,6.0254,6.0437,5.9888,5.998,548800.0
2009-03-16 09:30:00,6.64,6.7,6.59,6.6,72000.0,6.0804,6.1353,6.0346,6.0437,72000.0
2009-03-16 10:00:00,6.6,6.61,6.56,6.59,148800.0,6.0437,6.0529,6.0071,6.0346,148800.0
2009-03-16 10:30:00,6.6,6.65,6.6,6.63,160400.0,6.0437,6.0895,6.0437,6.0712,160400.0
2009-03-16 11:00:00,6.63,6.7,6.63,6.7,102200.0,6.0712,6.1353,6.0712,6.1353,102200.0
2009-03-16 11:30:00,6.7,6.73,6.7,6.73,100400.0,6.1353,6.1628,6.1353,6.1628,100400.0
2009-03-16 12:00:00,6.73,6.78,6.7,6.77,96600.0,6.1628,6.2086,6.1353,6.1994,96600.0
2009-03-16 12:30:00,6.78,6.88,6.78,6.88,170400.0,6.2086,6.3001,6.2086,6.3001,170400.0
2009-03-16 13:00:00,6.88,6.88,6.83,6.88,184400.0,6.3001,6.3001,6.2544,6.3001,184400.0
2009-03-16 13:30:00,6.88,6.98,6.87,6.95,368600.0,6.3001,6.3917,6.291,6.3643,368600.0
2009-03-16 14:00:00,6.94,6.97,6.93,6.94,140800.0,6.3551,6.3826,6.3459,6.3551,140800.0
2009-03-16 14:30:00,6.93,6.97,6.93,6.96,224400.0,6.3459,6.3826,6.3459,6.3734,224400.0
2009-03-16 15:00:00,6.96,6.96,6.92,6.92,260600.0,6.3734,6.3734,6.3368,6.3368,260600.0
2009-03-16 15:30:00,6.93,6.93,6.88,6.89,440400.0,6.3459,6.3459,6.3001,6.3093,440400.0
2009-03-17 09:30:00,6.85,7.0,6.76,6.87,270800.0,6.2727,6.41,6.1903,6.291,270800.0
2009-03-17 10:00:00,6.87,6.91,6.81,6.87,184000.0,6.291,6.3276,6.236,6.291,184000.0
2009-03-17 10:30:00,6.87,6.95,6.87,6.9,126600.0,6.291,6.3643,6.291,6.3185,126600.0
2009-03-17 11:00:00,6.9,6.98,6.9,6.92,179200.0,6.3185,6.3917,6.3185,6.3368,179200.0
2009-03-17 11:30:00,6.92,6.92,6.86,6.86,90800.0,6.3368,6.3368,6.2818,6.2818,90800.0
2009-03-17 12:00:00,6.86,6.88,6.82,6.85,62600.0,6.2818,6.3001,6.2452,6.2727,62600.0
2009-03-17 12:30:00,6.86,6.96,6.85,6.93,80000.0,6.2818,6.3734,6.2727,6.3459,80000.0
2009-03-17 13:00:00,6.93,7.01,6.93,6.97,225600.0,6.3459,6.4192,6.3459,6.3826,225600.0
2009-03-17 13:30:00,6.97,6.98,6.92,6.92,129600.0,6.3826,6.3917,6.3368,6.3368,129600.0
2009-03-17 14:00:00,6.92,6.93,6.9,6.92,101200.0,6.3368,6.3459,6.3185,6.3368,101200.0
2009-03-17 14:30:00,6.91,6.96,6.9,6.94,95600.0,6.3276,6.3734,6.3185,6.3551,95600.0
2009-03-17 15:00:00,6.94,6.98,6.93,6.95,114600.0,6.3551,6.3917,6.3459,6.3643,114600.0
2009-03-17 15:30:00,6.95,7.01,6.92,7.01,298400.0,6.3643,6.4192,6.3368,6.4192,298400.0
2009-03-18 09:30:00,7.0,7.01,6.84,6.98,149800.0,6.41,6.4192,6.2635,6.3917,149800.0
2009-03-18 10:00:00,6.98,7.06,6.95,7.05,199600.0,6.3917,6.465,6.3643,6.4558,199600.0
2009-03-18 10:30:00,7.05,7.11,7.03,7.1,139200.0,6.4558,6.5108,6.4375,6.5016,139200.0
2009-03-18 11:00:00,7.1,7.18,7.09,7.18,132800.0,6.5016,6.5749,6.4925,6.5749,132800.0
2009-03-18 11:30:00,7.17,7.21,7.16,7.17,129800.0,6.5657,6.6023,6.5566,6.5657,129800.0
2009-03-18 12:00:00,7.17,7.19,7.08,7.1,112200.0,6.5657,6.584,6.4833,6.5016,112200.0
2009-03-18 12:30:00,7.1,7.11,7.07,7.09,76600.0,6.5016,6.5108,6.4741,6.4925,76600.0
2009-03-18 13:00:00,7.08,7.1,7.07,7.08,98200.0,6.4833,6.5016,6.4741,6.4833,98200.0
2009-03-18 13:30:00,7.08,7.11,7.08,7.1,191800.0,6.4833,6.5108,6.4833,6.5016,191800.0
2009-03-18 14:00:00,7.1,7.15,7.08,7.14,345600.0,6.5016,6.5474,6.4833,6.5382,345600.0
2009-03-18 14:30:00,7.14,7.22,7.08,7.22,259200.0,6.5382,6.6115,6.4833,6.6115,259200.0
2009-03-18 15:00:00,7.22,7.23,7.12,7.14,282000.0,6.6115,6.6207,6.5199,6.5382,282000.0
2009-03-18 15:30:00,7.15,7.18,7.1,7.18,493400.0,6.5474,6.5749,6.5016,6.5749,493400.0
2009-03-19 09:30:00,7.09,7.36,7.02,7.31,201200.0,6.4925,6.7397,6.4284,6.6939,201200.0
2009-03-19 10:00:00,7.3,7.3,7.16,7.17,104200.0,6.6848,6.6848,6.5566,6.5657,104200.0
2009-03-19 10:30:00,7.17,7.23,7.17,7.21,296800.0,6.5657,6.6207,6.5657,6.6023,296800.0
2009-03-19 11:00:00,7.21,7.3,7.18,7.28,156400.0,6.6023,6.6848,6.5749,6.6664,156400.0
2009-03-19 11:30:00,7.28,7.32,7.23,7.25,145600.0,6.6664,6.7031,6.6207,6.639,145600.0
2009-03-19 12:00:00,7.25,7.25,7.2,7.24,68800.0,6.639,6.639,6.5932,6.6298,68800.0
2009-03-19 12:30:00,7.24,7.26,7.24,7.26,27200.0,6.6298,6.6481,6.6298,6.6481,27200.0
2009-03-19 13:00:00,7.26,7.28,7.23,7.23,49400.0,6.6481,6.6664,6.6207,6.6207,49400.0
2009-03-19 13:30:00,7.23,7.24,7.18,7.18,124400.0,6.6207,6.6298,6.5749,6.5749,124400.0
2009-03-19 14:00:00,7.18,7.2,7.15,7.17,85200.0,6.5749,6.5932,6.5474,6.5657,85200.0
2009-03-19 14:30:00,7.17,7.2,7.12,7.15,225600.0,6.5657,6.5932,6.5199,6.5474,225600.0
2009-03-19 15:00:00,7.15,7.15,7.12,7.14,230400.0,6.5474,6.5474,6.5199,6.5382,230400.0
2009-03-19 15:30:00,7.14,7.17,7.13,7.16,354200.0,6.5382,6.5657,6.5291,6.5566,354200.0
2009-03-20 09:30:00,7.17,7.37,7.11,7.31,281800.0,6.5657,6.7489,6.5108,6.6939,281800.0
2009-03-20 10:00:00,7.32,7.37,7.3,7.34,178000.0,6.7031,6.7489,6.6848,6.7214,178000.0
2009-03-20 10:30:00,7.34,7.39,7.29,7.36,146800.0,6.7214,6.7672,6.6756,6.7397,146800.0
2009-03-20 11:00:00,7.36,7.36,7.26,7.27,107400.0,6.7397,6.7397,6.6481,6.6573,107400.0
2009-03-20 11:30:00,7.27,7.33,7.27,7.3,129800.0,6.6573,6.7122,6.6573,6.6848,129800.0
2009-03-20 12:00:00,7.3,7.31,7.24,7.31,117200.0,6.6848,6.6939,6.6298,6.6939,117200.0
2009-03-20 12:30:00,7.31,7.32,7.23,7.25,134000.0,6.6939,6.7031,6.6207,6.639,134000.0
2009-03-20 13:00:00,7.25,7.28,7.2,7.23,133200.0,6.639,6.6664,6.5932,6.6207,133200.0
2009-03-20 13:30:00,7.23,7.23,7.15,7.15,65600.0,6.6207,6.6207,6.5474,6.5474,65600.0
2009-03-20 14:00:00,7.15,7.17,7.11,7.16,79200.0,6.5474,6.5657,6.5108,6.5566,79200.0
2009-03-20 14:30:00,7.17,7.17,7.12,7.15,80800.0,6.5657,6.5657,6.5199,6.5474,80800.0
2009-03-20 15:00:00,7.15,7.21,7.14,7.2,103800.0,6.5474,6.6023,6.5382,6.5932,103800.0
2009-03-20 15:30:00,7.19,7.22,7.15,7.18,257000.0,6.584,6.6115,6.5474,6.5749,257000.0
2009-03-23 09:30:00,7.32,7.39,7.18,7.32,75800.0,6.7031,6.7672,6.5749,6.7031,75800.0
2009-03-23 10:00:00,7.33,7.39,7.3,7.32,72400.0,6.7122,6.7672,6.6848,6.7031,72400.0
2009-03-23 10:30:00,7.32,7.38,7.3,7.37,70000.0,6.7031,6.758,6.6848,6.7489,70000.0
2009-03-23 11:00:00,7.38,7.38,7.33,7.34,64600.0,6.758,6.758,6.7122,6.7214,64600.0
2009-03-23 11:30:00,7.34,7.35,7.3,7.3,172200.0,6.7214,6.7305,6.6848,6.6848,172200.0
2009-03-23 12:00:00,7.3,7.34,7.29,7.31,181000.0,6.6848,6.7214,6.6756,6.6939,181000.0
2009-03-23 12:30:00,7.31,7.34,7.3,7.33,70000.0,6.6939,6.7214,6.6848,6.7122,70000.0
2009-03-23 13:00:00,7.33,7.36,7.3,7.3,148600.0,6.7122,6.7397,6.6848,6.6848,148600.0
2009-03-23 13:30:00,7.31,7.32,7.3,7.31,58400.0,6.6939,6.7031,6.6848,6.6939,58400.0
2009-03-23 14:00:00,7.31,7.33,7.3,7.33,50200.0,6.6939,6.7122,6.6848,6.7122,50200.0
2009-03-23 14:30:00,7.33,7.37,7.33,7.37,129200.0,6.7122,6.7489,6.7122,6.7489,129200.0
2009-03-23 15:00:00,7.37,7.45,7.36,7.43,197800.0,6.7489,6.8221,6.7397,6.8038,197800.0
2009-03-23 15:30:00,7.43,7.53,7.39,7.53,386400.0,6.8038,6.8954,6.7672,6.8954,386400.0
2009-03-24 09:30:00,7.43,7.47,7.37,7.37,102200.0,6.8038,6.8404,6.7489,6.7489,102200.0
2009-03-24 10:00:00,7.37,7.45,7.37,7.42,103000.0,6.7489,6.8221,6.7489,6.7946,103000.0
2009-03-24 10:30:00,7.4,7.46,7.4,7.45,100200.0,6.7763,6.8313,6.7763,6.8221,100200.0
2009-03-24 11:00:00,7.46,7.48,7.45,7.46,96200.0,6.8313,6.8496,6.8221,6.8313,96200.0
2009-03-24 11:30:00,7.46,7.5,7.46,7.47,97200.0,6.8313,6.8679,6.8313,6.8404,97200.0
2009-03-24 12:00:00,7.47,7.54,7.46,7.54,122400.0,6.8404,6.9045,6.8313,6.9045,122400.0
2009-03-24 12:30:00,7.54,7.58,7.5,7.5,180800.0,6.9045,6.9412,6.8679,6.8679,180800.0
2009-03-24 13:00:00,7.51,7.55,7.49,7.55,135600.0,6.8771,6.9137,6.8587,6.9137,135600.0
2009-03-24 13:30:00,7.54,7.55,7.5,7.55,199800.0,6.9045,6.9137,6.8679,6.9137,199800.0
2009-03-24 14:00:00,7.55,7.61,7.54,7.58,147000.0,6.9137,6.9686,6.9045,6.9412,147000.0
2009-03-24 14:30:00,7.58,7.6,7.52,7.53,192800.0,6.9412,6.9595,6.8862,6.8954,192800.0
2009-03-24 15:00:00,7.53,7.58,7.52,7.55,261800.0,6.8954,6.9412,6.8862,6.9137,261800.0
2009-03-24 15:30:00,7.55,7.57,7.46,7.48,347600.0,6.9137,6.932,6.8313,6.8496,347600.0
2009-03-25 09:30:00,7.48,7.5,7.35,7.44,82800.0,6.8496,6.8679,6.7305,6.813,82800.0
2009-03-25 10:00:00,7.44,7.57,7.44,7.5,86600.0,6.813,6.932,6.813,6.8679,86600.0
2009-03-25 10:30:00,7.51,7.52,7.39,7.41,170600.0,6.8771,6.8862,6.7672,6.7855,170600.0
2009-03-25 11:00:00,7.41,7.49,7.39,7.45,95000.0,6.7855,6.8587,6.7672,6.8221,95000.0
2009-03-25 11:30:00,7.45,7.46,7.38,7.38,39600.0,6.8221,6.8313,6.758,6.758,39600.0
2009-03-25 12:00:00,7.38,7.45,7.35,7.35,131800.0,6.758,6.8221,6.7305,6.7305,131800.0
2009-03-25 12:30:00,7.35,7.37,7.32,7.33,105600.0,6.7305,6.7489,6.7031,6.7122,105600.0
2009-03-25 13:00:00,7.33,7.33,7.2,7.21,132800.0,6.7122,6.7122,6.5932,6.6023,132800.0
2009-03-25 13:30:00,7.21,7.23,7.15,7.2,169600.0,6.6023,6.6207,6.5474,6.5932,169600.0
2009-03-25 14:00:00,7.2,7.2,7.09,7.11,147000.0,6.5932,6.5932,6.4925,6.5108,147000.0
2009-03-25 14:30:00,7.11,7.13,6.99,7.01,257400.0,6.5108,6.5291,6.4009,6.4192,257400.0
2009-03-25 15:00:00,7.0,7.08,6.98,7.07,307400.0,6.41,6.4833,6.3917,6.4741,307400.0
2009-03-25 15:30:00,7.06,7.14,7.03,7.13,584400.0,6.465,6.5382,6.4375,6.5291,584400.0
2009-03-26 09:30:00,7.2,7.33,7.18,7.23,173000.0,6.5932,6.7122,6.5749,6.6207,173000.0
2009-03-26 10:00:00,7.23,7.38,7.22,7.36,104600.0,6.6207,6.758,6.6115,6.7397,104600.0
2009-03-26 10:30:00,7.35,7.4,7.31,7.32,115000.0,6.7305,6.7763,6.6939,6.7031,115000.0
2009-03-26 11:00:00,7.31,7.33,7.27,7.32,136800.0,6.6939,6.7122,6.6573,6.7031,136800.0
2009-03-26 11:30:00,7.31,7.35,7.3,7.33,138800.0,6.6939,6.7305,6.6848,6.7122,138800.0
2009-03-26 12:00:00,7.33,7.38,7.3,7.38,103800.0,6.7122,6.758,6.6848,6.758,103800.0
2009-03-26 12:30:00,7.38,7.41,7.35,7.4,136400.0,6.758,6.7855,6.7305,6.7763,136400.0
2009-03-26 13:00:00,7.4,7.53,7.4,7.5,200000.0,6.7763,6.8954,6.7763,6.8679,200000.0
2009-03-26 13:30:00,7.5,7.51,7.42,7.45,216600.0,6.8679,6.8771,6.7946,6.8221,216600.0
2009-03-26 14:00:00,7.45,7.5,7.4,7.41,337800.0,6.8221,6.8679,6.7763,6.7855,337800.0
2009-03-26 14:30:00,7.4,7.44,7.39,7.39,333200.0,6.7763,6.813,6.7672,6.7672,333200.0
2009-03-26 15:00:00,7.38,7.42,7.37,7.41,362600.0,6.758,6.7946,6.7489,6.7855,362600.0
2009-03-26 15:30:00,7.41,7.46,7.37,7.46,873000.0,6.7855,6.8313,6.7489,6.8313,873000.0
2009-03-27 09:30:00,7.4,7.48,7.32,7.37,130400.0,6.7763,6.8496,6.7031,6.7489,130400.0
2009-03-27 10:00:00,7.36,7.45,7.35,7.45,177400.0,6.7397,6.8221,6.7305,6.8221,177400.0
2009-03-27 10:30:00,7.45,7.47,7.42,7.47,158000.0,6.8221,6.8404,6.7946,6.8404,158000.0
2009-03-27 11:00:00,7.46,7.48,7.42,7.45,200000.0,6.8313,6.8496,6.7946,6.8221,200000.0
2009-03-27 11:30:00,7.45,7.45,7.35,7.39,240400.0,6.8221,6.8221,6.7305,6.7672,240400.0
2009-03-27 12:00:00,7.39,7.43,7.37,7.41,95600.0,6.7672,6.8038,6.7489,6.7855,95600.0
2009-03-27 12:30:00,7.41,7.48,7.41,7.43,122600.0,6.7855,6.8496,6.7855,6.8038,122600.0
2009-03-27 13:00:00,7.44,7.48,7.43,7.47,165000.0,6.813,6.8496,6.8038,6.8404,165000.0
2009-03-27 13:30:00,7.47,7.5,7.41,7.43,99400.0,6.8404,6.8679,6.7855,6.8038,99400.0
2009-03-27 14:00:00,7.43,7.53,7.43,7.51,118800.0,6.8038,6.8954,6.8038,6.8771,118800.0
2009-03-27 14:30:00,7.51,7.51,7.42,7.47,148600.0,6.8771,6.8771,6.7946,6.8404,148600.0
2009-03-27 15:00:00,7.47,7.49,7.42,7.43,137600.0,6.8404,6.8587,6.7946,6.8038,137600.0
2009-03-27 15:30:00,7.43,7.48,7.41,7.42,232000.0,6.8038,6.8496,6.7855,6.7946,232000.0
2009-03-30 09:30:00,7.28,7.28,7.03,7.05,108800.0,6.6664,6.6664,6.4375,6.4558,108800.0
2009-03-30 10:00:00,7.05,7.08,7.0,7.08,117000.0,6.4558,6.4833,6.41,6.4833,117000.0
2009-03-30 10:30:00,7.08,7.13,7.04,7.13,167400.0,6.4833,6.5291,6.4467,6.5291,167400.0
2009-03-30 11:00:00,7.13,7.16,7.08,7.14,92400.0,6.5291,6.5566,6.4833,6.5382,92400.0
2009-03-30 11:30:00,7.13,7.19,7.12,7.13,84400.0,6.5291,6.584,6.5199,6.5291,84400.0
2009-03-30 12:00:00,7.14,7.15,7.12,7.13,62600.0,6.5382,6.5474,6.5199,6.5291,62600.0
2009-03-30 12:30:00,7.13,7.16,7.12,7.13,68400.0,6.5291,6.5566,6.5199,6.5291,68400.0
2009-03-30 13:00:00,7.13,7.15,7.1,7.15,64000.0,6.5291,6.5474,6.5016,6.5474,64000.0
2009-03-30 13:30:00,7.15,7.15,7.08,7.08,90600.0,6.5474,6.5474,6.4833,6.4833,90600.0
2009-03-30 14:00:00,7.08,7.13,7.07,7.1,90400.0,6.4833,6.5291,6.4741,6.5016,90400.0
2009-03-30 14:30:00,7.11,7.12,7.07,7.08,67800.0,6.5108,6.5199,6.4741,6.4833,67800.0
2009-03-30 15:00:00,7.08,7.13,7.07,7.1,115600.0,6.4833,6.5291,6.4741,6.5016,115600.0
2009-03-30 15:30:00,7.1,7.16,7.1,7.15,210600.0,6.5016,6.5566,6.5016,6.5474,210600.0
2009-03-31 09:30:00,7.18,7.25,7.06,7.07,113400.0,6.5749,6.639,6.465,6.4741,113400.0
2009-03-31 10:00:00,7.08,7.16,7.05,7.16,108000.0,6.4833,6.5566,6.4558,6.5566,108000.0
2009-03-31 10:30:00,7.18,7.25,7.18,7.22,45800.0,6.5749,6.639,6.5749,6.6115,45800.0
2009-03-31 11:00:00,7.22,7.24,7.17,7.2,82400.0,6.6115,6.6298,6.5657,6.5932,82400.0
2009-03-31 11:30:00,7.2,7.22,7.19,7.2,86600.0,6.5932,6.6115,6.584,6.5932,86600.0
2009-03-31 12:00:00,7.2,7.2,7.13,7.16,66800.0,6.5932,6.5932,6.5291,6.5566,66800.0
2009-03-31 12:30:00,7.15,7.2,7.14,7.2,35000.0,6.5474,6.5932,6.5382,6.5932,35000.0
2009-03-31 13:00:00,7.2,7.2,7.2,7.2,54200.0,6.5932,6.5932,6.5932,6.5932,54200.0
2009-03-31 13:30:00,7.2,7.25,7.2,7.23,140400.0,6.5932,6.639,6.5932,6.6207,140400.0
2009-03-31 14:00:00,7.23,7.25,7.21,7.25,78800.0,6.6207,6.639,6.6023,6.639,78800.0
2009-03-31 14:30:00,7.25,7.28,7.25,7.25,137800.0,6.639,6.6664,6.639,6.639,137800.0
2009-03-31 15:00:00,7.25,7.25,7.18,7.21,127000.0,6.639,6.639,6.5749,6.6023,127000.0
2009-03-31 15:30:00,7.21,7.21,7.12,7.14,327600.0,6.6023,6.6023,6.5199,6.5382,327600.0
2009-04-01 09:30:00,7.04,7.11,6.95,6.99,249400.0,6.4467,6.5108,6.3643,6.4009,249400.0
2009-04-01 10:00:00,7.0,7.06,6.98,7.05,153200.0,6.41,6.465,6.3917,6.4558,153200.0
2009-04-01 10:30:00,7.05,7.13,7.04,7.13,100200.0,6.4558,6.5291,6.4467,6.5291,100200.0
2009-04-01 11:00:00,7.13,7.14,7.01,7.02,301800.0,6.5291,6.5382,6.4192,6.4284,301800.0
2009-04-01 11:30:00,7.03,7.04,6.99,7.0,295000.0,6.4375,6.4467,6.4009,6.41,295000.0
2009-04-01 12:00:00,7.0,7.01,7.0,7.0,160400.0,6.41,6.4192,6.41,6.41,160400.0
2009-04-01 12:30:00,7.01,7.02,6.99,7.0,96400.0,6.4192,6.4284,6.4009,6.41,96400.0
2009-04-01 13:00:00,7.0,7.0,6.99,7.0,76200.0,6.41,6.41,6.4009,6.41,76200.0
2009-04-01 13:30:00,7.0,7.03,7.0,7.03,131800.0,6.41,6.4375,6.41,6.4375,131800.0
2009-04-01 14:00:00,7.03,7.05,7.02,7.02,405400.0,6.4375,6.4558,6.4284,6.4284,405400.0
2009-04-01 14:30:00,7.02,7.09,7.0,7.09,647800.0,6.4284,6.4925,6.41,6.4925,647800.0
2009-04-01 15:00:00,7.09,7.1,6.96,7.04,328800.0,6.4925,6.5016,6.3734,6.4467,328800.0
2009-04-01 15:30:00,7.03,7.17,7.03,7.15,631000.0,6.4375,6.5657,6.4375,6.5474,631000.0
2009-04-02 09:30:00,7.25,7.67,7.25,7.63,343400.0,6.639,7.0236,6.639,6.9869,343400.0
2009-04-02 10:00:00,7.64,7.64,7.59,7.6,376600.0,6.9961,6.9961,6.9503,6.9595,376600.0
2009-04-02 10:30:00,7.6,7.79,7.6,7.78,417800.0,6.9595,7.1335,6.9595,7.1243,417800.0
2009-04-02 11:00:00,7.78,7.98,7.77,7.98,311600.0,7.1243,7.3074,7.1151,7.3074,311600.0
2009-04-02 11:30:00,7.97,7.98,7.89,7.94,116600.0,7.2983,7.3074,7.225,7.2708,116600.0
2009-04-02 12:00:00,7.94,7.95,7.88,7.92,170800.0,7.2708,7.28,7.2159,7.2525,170800.0
2009-04-02 12:30:00,7.93,7.93,7.91,7.93,67200.0,7.2617,7.2617,7.2433,7.2617,67200.0
2009-04-02 13:00:00,7.93,7.93,7.82,7.82,123400.0,7.2617,7.2617,7.1609,7.1609,123400.0
2009-04-02 13:30:00,7.82,7.83,7.68,7.7,385600.0,7.1609,7.1701,7.0327,7.051,385600.0
2009-04-02 14:00:00,7.7,7.73,7.67,7.69,212600.0,7.051,7.0785,7.0236,7.0419,212600.0
2009-04-02 14:30:00,7.69,7.7,7.6,7.65,549600.0,7.0419,7.051,6.9595,7.0053,549600.0
2009-04-02 15:00:00,7.65,7.66,7.54,7.58,348600.0,7.0053,7.0144,6.9045,6.9412,348600.0
2009-04-02 15:30:00,7.58,7.6,7.5,7.54,595800.0,6.9412,6.9595,6.8679,6.9045,595800.0
2009-04-03 09:30:00,7.58,7.76,7.56,7.76,127600.0,6.9412,7.106,6.9228,7.106,127600.0
2009-04-03 10:00:00,7.76,7.76,7.62,7.74,109600.0,7.106,7.106,6.9778,7.0877,109600.0
2009-04-03 10:30:00,7.75,7.75,7.73,7.75,75800.0,7.0968,7.0968,7.0785,7.0968,75800.0
2009-04-03 11:00:00,7.75,7.79,7.68,7.71,118000.0,7.0968,7.1335,7.0327,7.0602,118000.0
2009-04-03 11:30:00,7.72,7.73,7.7,7.72,52400.0,7.0694,7.0785,7.051,7.0694,52400.0
2009-04-03 12:00:00,7.72,7.73,7.72,7.73,74200.0,7.0694,7.0785,7.0694,7.0785,74200.0
2009-04-03 12:30:00,7.73,7.73,7.7,7.72,63800.0,7.0785,7.0785,7.051,7.0694,63800.0
2009-04-03 13:00:00,7.72,7.73,7.71,7.72,57000.0,7.0694,7.0785,7.0602,7.0694,57000.0
2009-04-03 13:30:00,7.72,7.73,7.71,7.72,107200.0,7.0694,7.0785,7.0602,7.0694,107200.0
2009-04-03 14:00:00,7.72,7.75,7.72,7.75,249200.0,7.0694,7.0968,7.0694,7.0968,249200.0
2009-04-03 14:30:00,7.75,7.78,7.75,7.77,149200.0,7.0968,7.1243,7.0968,7.1151,149200.0
2009-04-03 15:00:00,7.78,7.78,7.76,7.77,107800.0,7.1243,7.1243,7.106,7.1151,107800.0
2009-04-03 15:30:00,7.77,7.78,7.73,7.75,473200.0,7.1151,7.1243,7.0785,7.0968,473200.0
2009-04-06 09:30:00,7.62,7.77,7.56,7.61,58400.0,6.9778,7.1151,6.9228,6.9686,58400.0
2009-04-06 10:00:00,7.61,7.61,7.5,7.5,88000.0,6.9686,6.9686,6.8679,6.8679,88000.0
2009-04-06 10:30:00,7.5,7.5,7.46,7.48,85600.0,6.8679,6.8679,6.8313,6.8496,85600.0
2009-04-06 11:00:00,7.47,7.5,7.45,7.5,61800.0,6.8404,6.8679,6.8221,6.8679,61800.0
2009-04-06 11:30:00,7.49,7.56,7.49,7.53,75000.0,6.8587,6.9228,6.8587,6.8954,75000.0
2009-04-06 12:00:00,7.54,7.55,7.5,7.51,125200.0,6.9045,6.9137,6.8679,6.8771,125200.0
2009-04-06 12:30:00,7.51,7.54,7.5,7.54,45200.0,6.8771,6.9045,6.8679,6.9045,45200.0
2009-04-06 13:00:00,7.55,7.55,7.53,7.54,35400.0,6.9137,6.9137,6.8954,6.9045,35400.0
2009-04-06 13:30:00,7.54,7.58,7.51,7.57,55000.0,6.9045,6.9412,6.8771,6.932,55000.0
2009-04-06 14:00:00,7.58,7.58,7.54,7.56,38000.0,6.9412,6.9412,6.9045,6.9228,38000.0
2009-04-06 14:30:00,7.56,7.58,7.52,7.57,79400.0,6.9228,6.9412,6.8862,6.932,79400.0
2009-04-06 15:00:00,7.56,7.59,7.54,7.56,69400.0,6.9228,6.9503,6.9045,6.9228,69400.0
2009-04-06 15:30:00,7.56,7.62,7.54,7.61,211000.0,6.9228,6.9778,6.9045,6.9686,211000.0
2009-04-07 09:30:00,7.5,7.59,7.47,7.5,70400.0,6.8679,6.9503,6.8404,6.8679,70400.0
2009-04-07 10:00:00,7.51,7.55,7.48,7.53,74600.0,6.8771,6.9137,6.8496,6.8954,74600.0
2009-04-07 10:30:00,7.53,7.62,7.53,7.59,46000.0,6.8954,6.9778,6.8954,6.9503,46000.0
2009-04-07 11:00:00,7.59,7.62,7.59,7.61,57600.0,6.9503,6.9778,6.9503,6.9686,57600.0
2009-04-07 11:30:00,7.6,7.63,7.56,7.63,65400.0,6.9595,6.9869,6.9228,6.9869,65400.0
2009-04-07 12:00:00,7.63,7.66,7.62,7.63,85600.0,6.9869,7.0144,6.9778,6.9869,85600.0
2009-04-07 12:30:00,7.63,7.63,7.62,7.63,53200.0,6.9869,6.9869,6.9778,6.9869,53200.0
2009-04-07 13:00:00,7.63,7.63,7.57,7.58,111600.0,6.9869,6.9869,6.932,6.9412,111600.0
2009-04-07 13:30:00,7.58,7.58,7.55,7.57,69600.0,6.9412,6.9412,6.9137,6.932,69600.0
2009-04-07 14:00:00,7.57,7.57,7.52,7.55,69000.0,6.932,6.932,6.8862,6.9137,69000.0
2009-04-07 14:30:00,7.55,7.55,7.51,7.54,50200.0,6.9137,6.9137,6.8771,6.9045,50200.0
2009-04-07 15:00:00,7.55,7.59,7.54,7.57,116800.0,6.9137,6.9503,6.9045,6.932,116800.0
2009-04-07 15:30:00,7.57,7.6,7.54,7.55,185200.0,6.932,6.9595,6.9045,6.9137,185200.0
2009-04-08 09:30:00,7.61,7.68,7.56,7.65,128600.0,6.9686,7.0327,6.9228,7.0053,128600.0
2009-04-08 10:00:00,7.65,7.65,7.53,7.53,53000.0,7.0053,7.0053,6.8954,6.8954,53000.0
2009-04-08 10:30:00,7.55,7.57,7.54,7.56,30400.0,6.9137,6.932,6.9045,6.9228,30400.0
2009-04-08 11:00:00,7.56,7.6,7.55,7.55,50800.0,6.9228,6.9595,6.9137,6.9137,50800.0
2009-04-08 11:30:00,7.55,7.58,7.55,7.57,52200.0,6.9137,6.9412,6.9137,6.932,52200.0
2009-04-08 12:00:00,7.57,7.57,7.55,7.57,41000.0,6.932,6.932,6.9137,6.932,41000.0
2009-04-08 12:30:00,7.56,7.59,7.55,7.57,82400.0,6.9228,6.9503,6.9137,6.932,82400.0
2009-04-08 13:00:00,7.57,7.66,7.55,7.64,180800.0,6.932,7.0144,6.9137,6.9961,180800.0
2009-04-08 13:30:00,7.64,7.65,7.6,7.63,104200.0,6.9961,7.0053,6.9595,6.9869,104200.0
2009-04-08 14:00:00,7.63,7.65,7.62,7.64,117000.0,6.9869,7.0053,6.9778,6.9961,117000.0
2009-04-08 14:30:00,7.64,7.66,7.62,7.63,92800.0,6.9961,7.0144,6.9778,6.9869,92800.0
2009-04-08 15:00:00,7.63,7.68,7.62,7.68,183800.0,6.9869,7.0327,6.9778,7.0327,183800.0
2009-04-08 15:30:00,7.68,7.76,7.67,7.74,294800.0,7.0327,7.106,7.0236,7.0877,294800.0
2009-04-09 09:30:00,7.91,8.04,7.82,7.96,134000.0,7.2433,7.3624,7.1609,7.2891,134000.0
2009-04-09 10:00:00,7.97,7.99,7.9,7.93,108800.0,7.2983,7.3166,7.2342,7.2617,108800.0
2009-04-09 10:30:00,7.93,7.97,7.92,7.94,71200.0,7.2617,7.2983,7.2525,7.2708,71200.0
2009-04-09 11:00:00,7.95,8.0,7.89,7.9,128800.0,7.28,7.3258,7.225,7.2342,128800.0
2009-04-09 11:30:00,7.91,7.94,7.83,7.86,170000.0,7.2433,7.2708,7.1701,7.1976,170000.0
2009-04-09 12:00:00,7.87,7.92,7.86,7.92,48600.0,7.2067,7.2525,7.1976,7.2525,48600.0
2009-04-09 12:30:00,7.92,7.98,7.92,7.98,41200.0,7.2525,7.3074,7.2525,7.3074,41200.0
2009-04-09 13:00:00,7.98,8.0,7.97,7.99,35000.0,7.3074,7.3258,7.2983,7.3166,35000.0
2009-04-09 13:30:00,8.0,8.0,7.97,7.99,72400.0,7.3258,7.3258,7.2983,7.3166,72400.0
2009-04-09 14:00:00,7.99,7.99,7.95,7.97,75200.0,7.3166,7.3166,7.28,7.2983,75200.0
2009-04-09 14:30:00,7.97,8.0,7.97,8.0,281800.0,7.2983,7.3258,7.2983,7.3258,281800.0
2009-04-09 15:00:00,8.0,8.05,8.0,8.04,331600.0,7.3258,7.3715,7.3258,7.3624,331600.0
2009-04-09 15:30:00,8.04,8.06,8.02,8.05,317800.0,7.3624,7.3807,7.3441,7.3715,317800.0
2009-04-13 09:30:00,7.95,8.05,7.89,7.9,55400.0,7.28,7.3715,7.225,7.2342,55400.0
2009-04-13 10:00:00,7.9,7.99,7.89,7.99,102200.0,7.2342,7.3166,7.225,7.3166,102200.0
2009-04-13 10:30:00,7.99,7.99,7.87,7.87,55000.0,7.3166,7.3166,7.2067,7.2067,55000.0
2009-04-13 11:00:00,7.87,7.87,7.81,7.84,73800.0,7.2067,7.2067,7.1518,7.1792,73800.0
2009-04-13 11:30:00,7.83,7.89,7.82,7.89,101400.0,7.1701,7.225,7.1609,7.225,101400.0
2009-04-13 12:00:00,7.88,7.94,7.88,7.93,161400.0,7.2159,7.2708,7.2159,7.2617,161400.0
2009-04-13 12:30:00,7.93,7.98,7.93,7.97,24400.0,7.2617,7.3074,7.2617,7.2983,24400.0
2009-04-13 13:00:00,7.97,7.99,7.95,7.99,65400.0,7.2983,7.3166,7.28,7.3166,65400.0
2009-04-13 13:30:00,7.99,7.99,7.95,7.96,81800.0,7.3166,7.3166,7.28,7.2891,81800.0
2009-04-13 14:00:00,7.96,8.01,7.96,7.99,111000.0,7.2891,7.3349,7.2891,7.3166,111000.0
2009-04-13 14:30:00,7.98,8.02,7.98,8.01,121600.0,7.3074,7.3441,7.3074,7.3349,121600.0
2009-04-13 15:00:00,8.0,8.05,7.98,8.05,184000.0,7.3258,7.3715,7.3074,7.3715,184000.0
2009-04-13 15:30:00,8.05,8.05,8.02,8.03,314200.0,7.3715,7.3715,7.3441,7.3532,314200.0
2009-04-14 09:30:00,7.99,8.06,7.99,8.04,99200.0,7.3166,7.3807,7.3166,7.3624,99200.0
2009-04-14 10:00:00,8.04,8.06,8.04,8.05,84800.0,7.3624,7.3807,7.3624,7.3715,84800.0
2009-04-14 10:30:00,8.05,8.06,8.03,8.03,44600.0,7.3715,7.3807,7.3532,7.3532,44600.0
2009-04-14 11:00:00,8.03,8.05,7.99,7.99,76800.0,7.3532,7.3715,7.3166,7.3166,76800.0
2009-04-14 11:30:00,7.99,8.01,7.97,8.0,111200.0,7.3166,7.3349,7.2983,7.3258,111200.0
2009-04-14 12:00:00,8.0,8.0,7.97,7.98,50600.0,7.3258,7.3258,7.2983,7.3074,50600.0
2009-04-14 12:30:00,7.98,7.98,7.89,7.89,45800.0,7.3074,7.3074,7.225,7.225,45800.0
2009-04-14 13:00:00,7.89,7.9,7.88,7.9,25400.0,7.225,7.2342,7.2159,7.2342,25400.0
2009-04-14 13:30:00,7.9,7.93,7.9,7.93,50600.0,7.2342,7.2617,7.2342,7.2617,50600.0
2009-04-14 14:00:00,7.93,7.93,7.91,7.92,65800.0,7.2617,7.2617,7.2433,7.2525,65800.0
2009-04-14 14:30:00,7.92,7.94,7.92,7.94,66000.0,7.2525,7.2708,7.2525,7.2708,66000.0
2009-04-14 15:00:00,7.95,7.95,7.92,7.93,82200.0,7.28,7.28,7.2525,7.2617,82200.0
2009-04-14 15:30:00,7.93,7.93,7.9,7.91,141400.0,7.2617,7.2617,7.2342,7.2433,141400.0
2009-04-15 09:30:00,7.96,8.02,7.87,7.95,90200.0,7.2891,7.3441,7.2067,7.28,90200.0
2009-04-15 10:00:00,7.97,7.98,7.93,7.94,148000.0,7.2983,7.3074,7.2617,7.2708,148000.0
2009-04-15 10:30:00,7.94,7.95,7.85,7.86,105400.0,7.2708,7.28,7.1884,7.1976,105400.0
2009-04-15 11:00:00,7.86,7.9,7.86,7.9,92400.0,7.1976,7.2342,7.1976,7.2342,92400.0
2009-04-15 11:30:00,7.9,7.93,7.85,7.88,264400.0,7.2342,7.2617,7.1884,7.2159,264400.0
2009-04-15 12:00:00,7.89,7.93,7.88,7.93,121000.0,7.225,7.2617,7.2159,7.2617,121000.0
2009-04-15 12:30:00,7.93,8.0,7.93,8.0,116800.0,7.2617,7.3258,7.2617,7.3258,116800.0
2009-04-15 13:00:00,8.0,8.02,7.98,7.98,82800.0,7.3258,7.3441,7.3074,7.3074,82800.0
2009-04-15 13:30:00,7.98,7.98,7.91,7.93,68000.0,7.3074,7.3074,7.2433,7.2617,68000.0
2009-04-15 14:00:00,7.93,7.94,7.86,7.86,76000.0,7.2617,7.2708,7.1976,7.1976,76000.0
2009-04-15 14:30:00,7.87,7.91,7.85,7.91,109600.0,7.2067,7.2433,7.1884,7.2433,109600.0
2009-04-15 15:00:00,7.91,7.96,7.91,7.95,213000.0,7.2433,7.2891,7.2433,7.28,213000.0
2009-04-15 15:30:00,7.95,8.01,7.93,7.99,298200.0,7.28,7.3349,7.2617,7.3166,298200.0
2009-04-16 09:30:00,8.09,8.17,8.02,8.09,204600.0,7.4082,7.4814,7.3441,7.4082,204600.0
2009-04-16 10:00:00,8.09,8.13,8.05,8.11,124400.0,7.4082,7.4448,7.3715,7.4265,124400.0
2009-04-16 10:30:00,8.1,8.1,8.02,8.04,194600.0,7.4173,7.4173,7.3441,7.3624,194600.0
2009-04-16 11:00:00,8.04,8.07,8.04,8.06,79800.0,7.3624,7.3899,7.3624,7.3807,79800.0
2009-04-16 11:30:00,8.06,8.12,8.06,8.12,45600.0,7.3807,7.4356,7.3807,7.4356,45600.0
2009-04-16 12:00:00,8.12,8.13,8.09,8.11,75200.0,7.4356,7.4448,7.4082,7.4265,75200.0
2009-04-16 12:30:00,8.11,8.12,8.05,8.05,246000.0,7.4265,7.4356,7.3715,7.3715,246000.0
2009-04-16 13:00:00,8.05,8.06,8.02,8.03,96600.0,7.3715,7.3807,7.3441,7.3532,96600.0
2009-04-16 13:30:00,8.03,8.09,8.02,8.09,90000.0,7.3532,7.4082,7.3441,7.4082,90000.0
2009-04-16 14:00:00,8.09,8.19,8.09,8.19,79600.0,7.4082,7.4997,7.4082,7.4997,79600.0
2009-04-16 14:30:00,8.2,8.27,8.19,8.24,99200.0,7.5089,7.573,7.4997,7.5455,99200.0
2009-04-16 15:00:00,8.24,8.26,8.2,8.22,109800.0,7.5455,7.5638,7.5089,7.5272,109800.0
2009-04-16 15:30:00,8.22,8.26,8.2,8.24,223000.0,7.5272,7.5638,7.5089,7.5455,223000.0
2009-04-17 09:30:00,8.23,8.29,8.13,8.18,137800.0,7.5364,7.5913,7.4448,7.4906,137800.0
2009-04-17 10:00:00,8.18,8.21,8.17,8.2,66600.0,7.4906,7.5181,7.4814,7.5089,66600.0
2009-04-17 10:30:00,8.2,8.2,8.15,8.16,39400.0,7.5089,7.5089,7.4631,7.4723,39400.0
2009-04-17 11:00:00,8.17,8.26,8.17,8.25,105000.0,7.4814,7.5638,7.4814,7.5547,105000.0
2009-04-17 11:30:00,8.24,8.31,8.24,8.3,96200.0,7.5455,7.6096,7.5455,7.6005,96200.0
2009-04-17 12:00:00,8.3,8.36,8.3,8.36,58200.0,7.6005,7.6554,7.6005,7.6554,58200.0
2009-04-17 12:30:00,8.36,8.37,8.31,8.35,83400.0,7.6554,7.6646,7.6096,7.6463,83400.0
2009-04-17 13:00:00,8.35,8.37,8.34,8.35,57600.0,7.6463,7.6646,7.6371,7.6463,57600.0
2009-04-17 13:30:00,8.35,8.37,8.32,8.33,88600.0,7.6463,7.6646,7.6188,7.6279,88600.0
2009-04-17 14:00:00,8.33,8.33,8.28,8.29,129600.0,7.6279,7.6279,7.5822,7.5913,129600.0
2009-04-17 14:30:00,8.29,8.3,8.28,8.29,118400.0,7.5913,7.6005,7.5822,7.5913,118400.0
2009-04-17 15:00:00,8.29,8.29,8.27,8.28,284600.0,7.5913,7.5913,7.573,7.5822,284600.0
2009-04-17 15:30:00,8.28,8.28,8.22,8.24,371400.0,7.5822,7.5822,7.5272,7.5455,371400.0
2009-04-20 09:30:00,8.1,8.16,8.03,8.06,79800.0,7.4173,7.4723,7.3532,7.3807,79800.0
2009-04-20 10:00:00,8.06,8.06,7.96,7.96,112800.0,7.3807,7.3807,7.2891,7.2891,112800.0
2009-04-20 10:30:00,7.96,8.01,7.95,8.01,81800.0,7.2891,7.3349,7.28,7.3349,81800.0
2009-04-20 11:00:00,8.01,8.1,7.99,8.09,77400.0,7.3349,7.4173,7.3166,7.4082,77400.0
2009-04-20 11:30:00,8.09,8.13,8.07,8.11,64400.0,7.4082,7.4448,7.3899,7.4265,64400.0
2009-04-20 12:00:00,8.11,8.12,8.09,8.09,43400.0,7.4265,7.4356,7.4082,7.4082,43400.0
2009-04-20 12:30:00,8.09,8.13,8.09,8.13,45000.0,7.4082,7.4448,7.4082,7.4448,45000.0
2009-04-20 13:00:00,8.13,8.13,8.05,8.05,44800.0,7.4448,7.4448,7.3715,7.3715,44800.0
2009-04-20 13:30:00,8.06,8.07,8.04,8.06,56200.0,7.3807,7.3899,7.3624,7.3807,56200.0
2009-04-20 14:00:00,8.06,8.07,8.04,8.05,51600.0,7.3807,7.3899,7.3624,7.3715,51600.0
2009-04-20 14:30:00,8.05,8.09,8.04,8.04,82200.0,7.3715,7.4082,7.3624,7.3624,82200.0
2009-04-20 15:00:00,8.04,8.05,8.01,8.04,82600.0,7.3624,7.3715,7.3349,7.3624,82600.0
2009-04-20 15:30:00,8.04,8.1,8.04,8.07,326800.0,7.3624,7.4173,7.3624,7.3899,326800.0
2009-04-21 09:30:00,8.05,8.24,8.0,8.24,132800.0,7.3715,7.5455,7.3258,7.5455,132800.0
2009-04-21 10:00:00,8.25,8.25,8.08,8.15,183400.0,7.5547,7.5547,7.399,7.4631,183400.0
2009-04-21 10:30:00,8.15,8.18,8.14,8.16,94000.0,7.4631,7.4906,7.454,7.4723,94000.0
2009-04-21 11:00:00,8.16,8.18,8.14,8.17,271600.0,7.4723,7.4906,7.454,7.4814,271600.0
2009-04-21 11:30:00,8.17,8.25,8.17,8.23,115600.0,7.4814,7.5547,7.4814,7.5364,115600.0
2009-04-21 12:00:00,8.22,8.24,8.2,8.21,37200.0,7.5272,7.5455,7.5089,7.5181,37200.0
2009-04-21 12:30:00,8.21,8.22,8.16,8.16,48800.0,7.5181,7.5272,7.4723,7.4723,48800.0
2009-04-21 13:00:00,8.16,8.19,8.09,8.09,158400.0,7.4723,7.4997,7.4082,7.4082,158400.0
2009-04-21 13:30:00,8.09,8.1,8.06,8.1,190400.0,7.4082,7.4173,7.3807,7.4173,190400.0
2009-04-21 14:00:00,8.1,8.1,8.04,8.07,89000.0,7.4173,7.4173,7.3624,7.3899,89000.0
2009-04-21 14:30:00,8.07,8.08,8.04,8.05,135200.0,7.3899,7.399,7.3624,7.3715,135200.0
2009-04-21 15:00:00,8.05,8.06,8.03,8.04,369400.0,7.3715,7.3807,7.3532,7.3624,369400.0
2009-04-21 15:30:00,8.05,8.06,8.0,8.05,448400.0,7.3715,7.3807,7.3258,7.3715,448400.0
2009-04-22 09:30:00,7.95,8.09,7.95,8.08,138800.0,7.28,7.4082,7.28,7.399,138800.0
2009-04-22 10:00:00,8.09,8.22,8.09,8.18,129800.0,7.4082,7.5272,7.4082,7.4906,129800.0
2009-04-22 10:30:00,8.18,8.22,8.15,8.2,108200.0,7.4906,7.5272,7.4631,7.5089,108200.0
2009-04-22 11:00:00,8.2,8.24,8.15,8.24,121400.0,7.5089,7.5455,7.4631,7.5455,121400.0
2009-04-22 11:30:00,8.24,8.26,8.24,8.25,122000.0,7.5455,7.5638,7.5455,7.5547,122000.0
2009-04-22 12:00:00,8.25,8.26,8.21,8.21,116200.0,7.5547,7.5638,7.5181,7.5181,116200.0
2009-04-22 12:30:00,8.2,8.21,8.13,8.16,106600.0,7.5089,7.5181,7.4448,7.4723,106600.0
2009-04-22 13:00:00,8.17,8.18,8.13,8.16,125400.0,7.4814,7.4906,7.4448,7.4723,125400.0
2009-04-22 13:30:00,8.15,8.24,8.15,8.22,108000.0,7.4631,7.5455,7.4631,7.5272,108000.0
2009-04-22 14:00:00,8.22,8.26,8.22,8.24,93000.0,7.5272,7.5638,7.5272,7.5455,93000.0
2009-04-22 14:30:00,8.25,8.26,8.23,8.23,106600.0,7.5547,7.5638,7.5364,7.5364,106600.0
2009-04-22 15:00:00,8.22,8.26,8.21,8.24,171800.0,7.5272,7.5638,7.5181,7.5455,171800.0
2009-04-22 15:30:00,8.24,8.25,8.15,8.18,384600.0,7.5455,7.5547,7.4631,7.4906,384600.0
2009-04-23 09:30:00,8.13,8.26,8.13,8.19,124600.0,7.4448,7.5638,7.4448,7.4997,124600.0
2009-04-23 10:00:00,8.19,8.25,8.17,8.24,158200.0,7.4997,7.5547,7.4814,7.5455,158200.0
2009-04-23 10:30:00,8.24,8.26,8.19,8.2,118000.0,7.5455,7.5638,7.4997,7.5089,118000.0
2009-04-23 11:00:00,8.19,8.24,8.15,8.21,121400.0,7.4997,7.5455,7.4631,7.5181,121400.0
2009-04-23 11:30:00,8.21,8.22,8.2,8.21,105600.0,7.5181,7.5272,7.5089,7.5181,105600.0
2009-04-23 12:00:00,8.21,8.21,8.14,8.15,243000.0,7.5181,7.5181,7.454,7.4631,243000.0
2009-04-23 12:30:00,8.15,8.17,8.12,8.15,116600.0,7.4631,7.4814,7.4356,7.4631,116600.0
2009-04-23 13:00:00,8.16,8.18,8.11,8.15,97600.0,7.4723,7.4906,7.4265,7.4631,97600.0
2009-04-23 13:30:00,8.15,8.15,8.04,8.08,71000.0,7.4631,7.4631,7.3624,7.399,71000.0
2009-04-23 14:00:00,8.07,8.1,8.04,8.1,63200.0,7.3899,7.4173,7.3624,7.4173,63200.0
2009-04-23 14:30:00,8.1,8.15,8.09,8.09,91200.0,7.4173,7.4631,7.4082,7.4082,91200.0
2009-04-23 15:00:00,8.09,8.11,8.06,8.1,83400.0,7.4082,7.4265,7.3807,7.4173,83400.0
2009-04-23 15:30:00,8.1,8.15,8.07,8.15,250600.0,7.4173,7.4631,7.3899,7.4631,250600.0
2009-04-24 09:30:00,8.22,8.23,8.03,8.13,159400.0,7.5272,7.5364,7.3532,7.4448,159400.0
2009-04-24 10:00:00,8.13,8.21,8.13,8.2,83200.0,7.4448,7.5181,7.4448,7.5089,83200.0
2009-04-24 10:30:00,8.19,8.2,8.13,8.16,151600.0,7.4997,7.5089,7.4448,7.4723,151600.0
2009-04-24 11:00:00,8.15,8.18,8.14,8.16,77600.0,7.4631,7.4906,7.454,7.4723,77600.0
2009-04-24 11:30:00,8.18,8.24,8.18,8.21,67600.0,7.4906,7.5455,7.4906,7.5181,67600.0
2009-04-24 12:00:00,8.22,8.22,8.2,8.2,53400.0,7.5272,7.5272,7.5089,7.5089,53400.0
2009-04-24 12:30:00,8.2,8.24,8.15,8.19,103600.0,7.5089,7.5455,7.4631,7.4997,103600.0
2009-04-24 13:00:00,8.19,8.2,8.17,8.18,170200.0,7.4997,7.5089,7.4814,7.4906,170200.0
2009-04-24 13:30:00,8.18,8.19,8.14,8.15,259000.0,7.4906,7.4997,7.454,7.4631,259000.0
2009-04-24 14:00:00,8.15,8.23,8.13,8.21,326000.0,7.4631,7.5364,7.4448,7.5181,326000.0
2009-04-24 14:30:00,8.21,8.29,8.19,8.27,252000.0,7.5181,7.5913,7.4997,7.573,252000.0
2009-04-24 15:00:00,8.27,8.27,8.22,8.27,303600.0,7.573,7.573,7.5272,7.573,303600.0
2009-04-24 15:30:00,8.27,8.28,8.2,8.21,286200.0,7.573,7.5822,7.5089,7.5181,286200.0
2009-04-27 09:30:00,8.1,8.24,8.0,8.24,164200.0,7.4173,7.5455,7.3258,7.5455,164200.0
2009-04-27 10:00:00,8.24,8.25,8.13,8.17,152200.0,7.5455,7.5547,7.4448,7.4814,152200.0
2009-04-27 10:30:00,8.16,8.19,8.12,8.18,123200.0,7.4723,7.4997,7.4356,7.4906,123200.0
2009-04-27 11:00:00,8.18,8.19,8.15,8.17,163600.0,7.4906,7.4997,7.4631,7.4814,163600.0
2009-04-27 11:30:00,8.17,8.17,8.09,8.09,119600.0,7.4814,7.4814,7.4082,7.4082,119600.0
2009-04-27 12:00:00,8.09,8.1,8.03,8.04,168000.0,7.4082,7.4173,7.3532,7.3624,168000.0
2009-04-27 12:30:00,8.04,8.05,7.99,8.0,101200.0,7.3624,7.3715,7.3166,7.3258,101200.0
2009-04-27 13:00:00,8.0,8.0,7.92,7.92,110000.0,7.3258,7.3258,7.2525,7.2525,110000.0
2009-04-27 13:30:00,7.92,7.95,7.88,7.93,303000.0,7.2525,7.28,7.2159,7.2617,303000.0
2009-04-27 14:00:00,7.93,7.98,7.93,7.98,101200.0,7.2617,7.3074,7.2617,7.3074,101200.0
2009-04-27 14:30:00,7.98,8.01,7.95,8.0,167800.0,7.3074,7.3349,7.28,7.3258,167800.0
2009-04-27 15:00:00,8.0,8.04,7.97,8.0,205600.0,7.3258,7.3624,7.2983,7.3258,205600.0
2009-04-27 15:30:00,8.0,8.04,7.97,8.0,434600.0,7.3258,7.3624,7.2983,7.3258,434600.0
2009-04-28 09:30:00,7.89,8.02,7.89,7.98,47400.0,7.225,7.3441,7.225,7.3074,47400.0
2009-04-28 10:00:00,7.98,8.09,7.98,8.03,104200.0,7.3074,7.4082,7.3074,7.3532,104200.0
2009-04-28 10:30:00,8.03,8.07,8.0,8.02,109200.0,7.3532,7.3899,7.3258,7.3441,109200.0
2009-04-28 11:00:00,8.02,8.03,7.98,8.0,76400.0,7.3441,7.3532,7.3074,7.3258,76400.0
2009-04-28 11:30:00,8.0,8.06,7.97,8.04,146200.0,7.3258,7.3807,7.2983,7.3624,146200.0
2009-04-28 12:00:00,8.04,8.12,8.04,8.06,92600.0,7.3624,7.4356,7.3624,7.3807,92600.0
2009-04-28 12:30:00,8.06,8.06,8.0,8.0,136000.0,7.3807,7.3807,7.3258,7.3258,136000.0
2009-04-28 13:00:00,8.0,8.0,7.92,7.94,90400.0,7.3258,7.3258,7.2525,7.2708,90400.0
2009-04-28 13:30:00,7.93,7.97,7.92,7.93,49400.0,7.2617,7.2983,7.2525,7.2617,49400.0
2009-04-28 14:00:00,7.93,7.98,7.93,7.93,365200.0,7.2617,7.3074,7.2617,7.2617,365200.0
2009-04-28 14:30:00,7.94,7.95,7.91,7.94,134000.0,7.2708,7.28,7.2433,7.2708,134000.0
2009-04-28 15:00:00,7.94,7.95,7.85,7.85,181200.0,7.2708,7.28,7.1884,7.1884,181200.0
2009-04-28 15:30:00,7.85,7.88,7.81,7.82,421600.0,7.1884,7.2159,7.1518,7.1609,421600.0
2009-04-29 09:30:00,7.9,7.99,7.85,7.92,277400.0,7.2342,7.3166,7.1884,7.2525,277400.0
2009-04-29 10:00:00,7.93,7.93,7.88,7.9,122200.0,7.2617,7.2617,7.2159,7.2342,122200.0
2009-04-29 10:30:00,7.89,7.99,7.89,7.93,194400.0,7.225,7.3166,7.225,7.2617,194400.0
2009-04-29 11:00:00,7.93,8.03,7.93,8.0,156600.0,7.2617,7.3532,7.2617,7.3258,156600.0
2009-04-29 11:30:00,8.01,8.01,7.93,7.95,113600.0,7.3349,7.3349,7.2617,7.28,113600.0
2009-04-29 12:00:00,7.93,7.94,7.86,7.87,121200.0,7.2617,7.2708,7.1976,7.2067,121200.0
2009-04-29 12:30:00,7.88,7.88,7.83,7.86,101000.0,7.2159,7.2159,7.1701,7.1976,101000.0
2009-04-29 13:00:00,7.86,7.89,7.84,7.87,160400.0,7.1976,7.225,7.1792,7.2067,160400.0
2009-04-29 13:30:00,7.87,7.88,7.85,7.85,113800.0,7.2067,7.2159,7.1884,7.1884,113800.0
2009-04-29 14:00:00,7.86,7.89,7.85,7.87,219200.0,7.1976,7.225,7.1884,7.2067,219200.0
2009-04-29 14:30:00,7.87,7.97,7.87,7.97,357400.0,7.2067,7.2983,7.2067,7.2983,357400.0
2009-04-29 15:00:00,7.97,8.03,7.97,8.02,320400.0,7.2983,7.3532,7.2983,7.3441,320400.0
2009-04-29 15:30:00,8.02,8.19,8.0,8.18,590000.0,7.3441,7.4997,7.3258,7.4906,590000.0
2009-04-30 09:30:00,8.26,8.52,8.19,8.52,324400.0,7.5638,7.8019,7.4997,7.8019,324400.0
2009-04-30 10:00:00,8.52,8.69,8.51,8.67,169400.0,7.8019,7.9576,7.7928,7.9393,169400.0
2009-04-30 10:30:00,8.66,8.67,8.62,8.63,138800.0,7.9301,7.9393,7.8935,7.9027,138800.0
2009-04-30 11:00:00,8.63,8.72,8.61,8.65,197000.0,7.9027,7.9851,7.8843,7.921,197000.0
2009-04-30 11:30:00,8.65,8.67,8.61,8.65,77400.0,7.921,7.9393,7.8843,7.921,77400.0
2009-04-30 12:00:00,8.65,8.65,8.57,8.63,173800.0,7.921,7.921,7.8477,7.9027,173800.0
2009-04-30 12:30:00,8.63,8.63,8.52,8.54,145600.0,7.9027,7.9027,7.8019,7.8202,145600.0
2009-04-30 13:00:00,8.54,8.54,8.45,8.5,148000.0,7.8202,7.8202,7.7378,7.7836,148000.0
2009-04-30 13:30:00,8.49,8.51,8.45,8.47,169200.0,7.7745,7.7928,7.7378,7.7561,169200.0
2009-04-30 14:00:00,8.48,8.51,8.46,8.47,126200.0,7.7653,7.7928,7.747,7.7561,126200.0
2009-04-30 14:30:00,8.48,8.5,8.41,8.48,66000.0,7.7653,7.7836,7.7012,7.7653,66000.0
2009-04-30 15:00:00,8.49,8.49,8.42,8.47,160600.0,7.7745,7.7745,7.7104,7.7561,160600.0
2009-04-30 15:30:00,8.47,8.52,8.44,8.45,249600.0,7.7561,7.8019,7.7287,7.7378,249600.0
2009-05-01 09:30:00,8.63,8.63,8.31,8.55,108800.0,7.9027,7.9027,7.6096,7.8294,108800.0
2009-05-01 10:00:00,8.55,8.71,8.54,8.71,162400.0,7.8294,7.9759,7.8202,7.9759,162400.0
2009-05-01 10:30:00,8.71,8.75,8.7,8.72,132800.0,7.9759,8.0125,7.9668,7.9851,132800.0
2009-05-01 11:00:00,8.72,8.74,8.65,8.65,137000.0,7.9851,8.0034,7.921,7.921,137000.0
2009-05-01 11:30:00,8.66,8.66,8.61,8.62,69200.0,7.9301,7.9301,7.8843,7.8935,69200.0
2009-05-01 12:00:00,8.61,8.66,8.59,8.6,79400.0,7.8843,7.9301,7.866,7.8752,79400.0
2009-05-01 12:30:00,8.59,8.65,8.59,8.64,73000.0,7.866,7.921,7.866,7.9118,73000.0
2009-05-01 13:00:00,8.65,8.67,8.63,8.65,57800.0,7.921,7.9393,7.9027,7.921,57800.0
2009-05-01 13:30:00,8.65,8.67,8.64,8.65,65000.0,7.921,7.9393,7.9118,7.921,65000.0
2009-05-01 14:00:00,8.65,8.67,8.63,8.65,116200.0,7.921,7.9393,7.9027,7.921,116200.0
2009-05-01 14:30:00,8.64,8.65,8.62,8.65,145000.0,7.9118,7.921,7.8935,7.921,145000.0
2009-05-01 15:00:00,8.65,8.67,8.62,8.63,141200.0,7.921,7.9393,7.8935,7.9027,141200.0
2009-05-01 15:30:00,8.63,8.65,8.6,8.65,268000.0,7.9027,7.921,7.8752,7.921,268000.0
2009-05-04 09:30:00,8.75,8.8,8.7,8.74,159400.0,8.0125,8.0583,7.9668,8.0034,159400.0
2009-05-04 10:00:00,8.75,8.78,8.72,8.76,148400.0,8.0125,8.04,7.9851,8.0217,148400.0
2009-05-04 10:30:00,8.76,8.76,8.72,8.74,84400.0,8.0217,8.0217,7.9851,8.0034,84400.0
2009-05-04 11:00:00,8.74,8.75,8.71,8.74,89400.0,8.0034,8.0125,7.9759,8.0034,89400.0
2009-05-04 11:30:00,8.73,8.74,8.68,8.72,89600.0,7.9942,8.0034,7.9484,7.9851,89600.0
2009-05-04 12:00:00,8.72,8.75,8.67,8.67,71800.0,7.9851,8.0125,7.9393,7.9393,71800.0
2009-05-04 12:30:00,8.68,8.74,8.68,8.68,83400.0,7.9484,8.0034,7.9484,7.9484,83400.0
2009-05-04 13:00:00,8.69,8.75,8.69,8.74,58400.0,7.9576,8.0125,7.9576,8.0034,58400.0
2009-05-04 13:30:00,8.74,8.76,8.72,8.72,84400.0,8.0034,8.0217,7.9851,7.9851,84400.0
2009-05-04 14:00:00,8.73,8.75,8.72,8.74,155200.0,7.9942,8.0125,7.9851,8.0034,155200.0
2009-05-04 14:30:00,8.74,8.74,8.68,8.7,142400.0,8.0034,8.0034,7.9484,7.9668,142400.0
2009-05-04 15:00:00,8.7,8.7,8.6,8.62,293800.0,7.9668,7.9668,7.8752,7.8935,293800.0
2009-05-04 15:30:00,8.61,8.67,8.6,8.67,294000.0,7.8843,7.9393,7.8752,7.9393,294000.0
2009-05-05 09:30:00,8.54,8.75,8.54,8.72,114600.0,7.8202,8.0125,7.8202,7.9851,114600.0
2009-05-05 10:00:00,8.72,8.74,8.67,8.69,135400.0,7.9851,8.0034,7.9393,7.9576,135400.0
2009-05-05 10:30:00,8.69,8.72,8.66,8.69,73400.0,7.9576,7.9851,7.9301,7.9576,73400.0
2009-05-05 11:00:00,8.69,8.77,8.69,8.76,183200.0,7.9576,8.0309,7.9576,8.0217,183200.0
2009-05-05 11:30:00,8.76,8.79,8.74,8.76,165000.0,8.0217,8.0492,8.0034,8.0217,165000.0
2009-05-05 12:00:00,8.75,8.76,8.7,8.71,249800.0,8.0125,8.0217,7.9668,7.9759,249800.0
2009-05-05 12:30:00,8.7,8.76,8.68,8.74,82800.0,7.9668,8.0217,7.9484,8.0034,82800.0
2009-05-05 13:00:00,8.74,8.75,8.72,8.74,59000.0,8.0034,8.0125,7.9851,8.0034,59000.0
2009-05-05 13:30:00,8.74,8.79,8.73,8.78,130400.0,8.0034,8.0492,7.9942,8.04,130400.0
2009-05-05 14:00:00,8.78,8.79,8.74,8.76,140600.0,8.04,8.0492,8.0034,8.0217,140600.0
2009-05-05 14:30:00,8.76,8.76,8.73,8.74,173600.0,8.0217,8.0217,7.9942,8.0034,173600.0
2009-05-05 15:00:00,8.74,8.78,8.74,8.76,134200.0,8.0034,8.04,8.0034,8.0217,134200.0
2009-05-05 15:30:00,8.76,8.81,8.76,8.78,170000.0,8.0217,8.0675,8.0217,8.04,170000.0
2009-05-06 09:30:00,8.76,8.83,8.74,8.79,199000.0,8.0217,8.0858,8.0034,8.0492,199000.0
2009-05-06 10:00:00,8.79,8.79,8.61,8.62,256000.0,8.0492,8.0492,7.8843,7.8935,256000.0
2009-05-06 10:30:00,8.61,8.7,8.57,8.63,282800.0,7.8843,7.9668,7.8477,7.9027,282800.0
2009-05-06 11:00:00,8.62,8.69,8.62,8.68,95600.0,7.8935,7.9576,7.8935,7.9484,95600.0
2009-05-06 11:30:00,8.69,8.69,8.62,8.63,126000.0,7.9576,7.9576,7.8935,7.9027,126000.0
2009-05-06 12:00:00,8.63,8.65,8.58,8.59,171000.0,7.9027,7.921,7.8569,7.866,171000.0
2009-05-06 12:30:00,8.58,8.59,8.51,8.52,119800.0,7.8569,7.866,7.7928,7.8019,119800.0
2009-05-06 13:00:00,8.52,8.59,8.52,8.56,94600.0,7.8019,7.866,7.8019,7.8386,94600.0
2009-05-06 13:30:00,8.56,8.64,8.55,8.64,112000.0,7.8386,7.9118,7.8294,7.9118,112000.0
2009-05-06 14:00:00,8.64,8.67,8.63,8.67,108200.0,7.9118,7.9393,7.9027,7.9393,108200.0
2009-05-06 14:30:00,8.68,8.72,8.67,8.68,127000.0,7.9484,7.9851,7.9393,7.9484,127000.0
2009-05-06 15:00:00,8.68,8.68,8.61,8.63,161600.0,7.9484,7.9484,7.8843,7.9027,161600.0
2009-05-06 15:30:00,8.63,8.65,8.59,8.62,541600.0,7.9027,7.921,7.866,7.8935,541600.0
2009-05-07 09:30:00,8.66,8.71,8.56,8.58,140200.0,7.9301,7.9759,7.8386,7.8569,140200.0
2009-05-07 10:00:00,8.58,8.59,8.36,8.37,186000.0,7.8569,7.866,7.6554,7.6646,186000.0
2009-05-07 10:30:00,8.37,8.46,8.34,8.45,76800.0,7.6646,7.747,7.6371,7.7378,76800.0
2009-05-07 11:00:00,8.45,8.47,8.42,8.45,128200.0,7.7378,7.7561,7.7104,7.7378,128200.0
2009-05-07 11:30:00,8.45,8.46,8.43,8.43,57400.0,7.7378,7.747,7.7195,7.7195,57400.0
2009-05-07 12:00:00,8.43,8.46,8.42,8.44,226200.0,7.7195,7.747,7.7104,7.7287,226200.0
2009-05-07 12:30:00,8.45,8.49,8.43,8.48,86000.0,7.7378,7.7745,7.7195,7.7653,86000.0
2009-05-07 13:00:00,8.48,8.49,8.44,8.44,58400.0,7.7653,7.7745,7.7287,7.7287,58400.0
2009-05-07 13:30:00,8.44,8.44,8.36,8.38,84400.0,7.7287,7.7287,7.6554,7.6737,84400.0
2009-05-07 14:00:00,8.38,8.42,8.31,8.32,120800.0,7.6737,7.7104,7.6096,7.6188,120800.0
2009-05-07 14:30:00,8.32,8.33,8.27,8.28,126400.0,7.6188,7.6279,7.573,7.5822,126400.0
2009-05-07 15:00:00,8.28,8.33,8.28,8.31,102800.0,7.5822,7.6279,7.5822,7.6096,102800.0
2009-05-07 15:30:00,8.3,8.34,8.26,8.31,199000.0,7.6005,7.6371,7.5638,7.6096,199000.0
2009-05-08 09:30:00,8.43,8.62,8.3,8.53,171600.0,7.7195,7.8935,7.6005,7.8111,171600.0
2009-05-08 10:00:00,8.53,8.53,8.26,8.27,158200.0,7.8111,7.8111,7.5638,7.573,158200.0
2009-05-08 10:30:00,8.27,8.28,8.17,8.21,215400.0,7.573,7.5822,7.4814,7.5181,215400.0
2009-05-08 11:00:00,8.21,8.35,8.21,8.29,69000.0,7.5181,7.6463,7.5181,7.5913,69000.0
2009-05-08 11:30:00,8.29,8.36,8.28,8.33,93000.0,7.5913,7.6554,7.5822,7.6279,93000.0
2009-05-08 12:00:00,8.34,8.34,8.31,8.31,67000.0,7.6371,7.6371,7.6096,7.6096,67000.0
2009-05-08 12:30:00,8.31,8.36,8.31,8.33,90800.0,7.6096,7.6554,7.6096,7.6279,90800.0
2009-05-08 13:00:00,8.33,8.35,8.31,8.33,65200.0,7.6279,7.6463,7.6096,7.6279,65200.0
2009-05-08 13:30:00,8.34,8.36,8.31,8.33,71800.0,7.6371,7.6554,7.6096,7.6279,71800.0
2009-05-08 14:00:00,8.34,8.36,8.31,8.34,112800.0,7.6371,7.6554,7.6096,7.6371,112800.0
2009-05-08 14:30:00,8.34,8.35,8.29,8.29,174200.0,7.6371,7.6463,7.5913,7.5913,174200.0
2009-05-08 15:00:00,8.3,8.31,8.25,8.3,127000.0,7.6005,7.6096,7.5547,7.6005,127000.0
2009-05-08 15:30:00,8.29,8.31,8.27,8.3,280000.0,7.5913,7.6096,7.573,7.6005,280000.0
2009-05-11 09:30:00,8.2,8.27,8.13,8.13,96200.0,7.5089,7.573,7.4448,7.4448,96200.0
2009-05-11 10:00:00,8.13,8.17,8.11,8.11,172200.0,7.4448,7.4814,7.4265,7.4265,172200.0
2009-05-11 10:30:00,8.11,8.13,8.1,8.12,227000.0,7.4265,7.4448,7.4173,7.4356,227000.0
2009-05-11 11:00:00,8.12,8.13,8.11,8.11,170800.0,7.4356,7.4448,7.4265,7.4265,170800.0
2009-05-11 11:30:00,8.12,8.13,8.11,8.11,96400.0,7.4356,7.4448,7.4265,7.4265,96400.0
2009-05-11 12:00:00,8.11,8.11,8.06,8.08,148800.0,7.4265,7.4265,7.3807,7.399,148800.0
2009-05-11 12:30:00,8.07,8.08,8.06,8.08,100200.0,7.3899,7.399,7.3807,7.399,100200.0
2009-05-11 13:00:00,8.07,8.08,8.06,8.07,104400.0,7.3899,7.399,7.3807,7.3899,104400.0
2009-05-11 13:30:00,8.08,8.13,8.07,8.12,184000.0,7.399,7.4448,7.3899,7.4356,184000.0
2009-05-11 14:00:00,8.12,8.13,8.11,8.12,115000.0,7.4356,7.4448,7.4265,7.4356,115000.0
2009-05-11 14:30:00,8.12,8.14,8.11,8.12,160800.0,7.4356,7.454,7.4265,7.4356,160800.0
2009-05-11 15:00:00,8.12,8.13,8.09,8.11,100800.0,7.4356,7.4448,7.4082,7.4265,100800.0
2009-05-11 15:30:00,8.11,8.11,8.05,8.08,353000.0,7.4265,7.4265,7.3715,7.399,353000.0
2009-05-12 09:30:00,8.35,8.35,7.9,7.94,162600.0,7.6463,7.6463,7.2342,7.2708,162600.0
2009-05-12 10:00:00,7.94,7.98,7.86,7.87,112400.0,7.2708,7.3074,7.1976,7.2067,112400.0
2009-05-12 10:30:00,7.87,7.96,7.84,7.92,125400.0,7.2067,7.2891,7.1792,7.2525,125400.0
2009-05-12 11:00:00,7.92,7.93,7.81,7.84,224000.0,7.2525,7.2617,7.1518,7.1792,224000.0
2009-05-12 11:30:00,7.85,7.88,7.82,7.88,91200.0,7.1884,7.2159,7.1609,7.2159,91200.0
2009-05-12 12:00:00,7.88,7.9,7.82,7.84,74800.0,7.2159,7.2342,7.1609,7.1792,74800.0
2009-05-12 12:30:00,7.83,7.84,7.76,7.76,83200.0,7.1701,7.1792,7.106,7.106,83200.0
2009-05-12 13:00:00,7.76,7.78,7.74,7.74,95200.0,7.106,7.1243,7.0877,7.0877,95200.0
2009-05-12 13:30:00,7.74,7.81,7.73,7.77,104600.0,7.0877,7.1518,7.0785,7.1151,104600.0
2009-05-12 14:00:00,7.77,7.8,7.74,7.76,75000.0,7.1151,7.1426,7.0877,7.106,75000.0
2009-05-12 14:30:00,7.76,7.85,7.75,7.84,97800.0,7.106,7.1884,7.0968,7.1792,97800.0
2009-05-12 15:00:00,7.84,7.88,7.84,7.85,213000.0,7.1792,7.2159,7.1792,7.1884,213000.0
2009-05-12 15:30:00,7.85,7.87,7.79,7.8,361600.0,7.1884,7.2067,7.1335,7.1426,361600.0
2009-05-13 09:30:00,7.77,7.82,7.66,7.67,181200.0,7.1151,7.1609,7.0144,7.0236,181200.0
2009-05-13 10:00:00,7.66,7.67,7.58,7.61,172800.0,7.0144,7.0236,6.9412,6.9686,172800.0
2009-05-13 10:30:00,7.61,7.64,7.59,7.63,93000.0,6.9686,6.9961,6.9503,6.9869,93000.0
2009-05-13 11:00:00,7.63,7.64,7.57,7.58,111000.0,6.9869,6.9961,6.932,6.9412,111000.0
2009-05-13 11:30:00,7.58,7.59,7.55,7.58,128600.0,6.9412,6.9503,6.9137,6.9412,128600.0
2009-05-13 12:00:00,7.58,7.61,7.56,7.6,85200.0,6.9412,6.9686,6.9228,6.9595,85200.0
2009-05-13 12:30:00,7.6,7.6,7.58,7.58,72200.0,6.9595,6.9595,6.9412,6.9412,72200.0
2009-05-13 13:00:00,7.58,7.58,7.52,7.52,247800.0,6.9412,6.9412,6.8862,6.8862,247800.0
2009-05-13 13:30:00,7.52,7.52,7.5,7.52,165600.0,6.8862,6.8862,6.8679,6.8862,165600.0
2009-05-13 14:00:00,7.52,7.55,7.46,7.55,343600.0,6.8862,6.9137,6.8313,6.9137,343600.0
2009-05-13 14:30:00,7.55,7.6,7.51,7.6,249600.0,6.9137,6.9595,6.8771,6.9595,249600.0
2009-05-13 15:00:00,7.61,7.64,7.6,7.63,260200.0,6.9686,6.9961,6.9595,6.9869,260200.0
2009-05-13 15:30:00,7.63,7.68,7.62,7.63,362400.0,6.9869,7.0327,6.9778,6.9869,362400.0
2009-05-14 09:30:00,7.64,7.82,7.58,7.6,131400.0,6.9961,7.1609,6.9412,6.9595,131400.0
2009-05-14 10:00:00,7.6,7.7,7.6,7.66,85000.0,6.9595,7.051,6.9595,7.0144,85000.0
2009-05-14 10:30:00,7.66,7.71,7.66,7.68,49400.0,7.0144,7.0602,7.0144,7.0327,49400.0
2009-05-14 11:00:00,7.69,7.74,7.69,7.74,19800.0,7.0419,7.0877,7.0419,7.0877,19800.0
2009-05-14 11:30:00,7.74,7.75,7.68,7.69,122200.0,7.0877,7.0968,7.0327,7.0419,122200.0
2009-05-14 12:00:00,7.69,7.7,7.63,7.64,96200.0,7.0419,7.051,6.9869,6.9961,96200.0
2009-05-14 12:30:00,7.64,7.7,7.64,7.69,30600.0,6.9961,7.051,6.9961,7.0419,30600.0
2009-05-14 13:00:00,7.68,7.68,7.65,7.65,104400.0,7.0327,7.0327,7.0053,7.0053,104400.0
2009-05-14 13:30:00,7.65,7.67,7.62,7.65,139400.0,7.0053,7.0236,6.9778,7.0053,139400.0
2009-05-14 14:00:00,7.65,7.68,7.65,7.67,116000.0,7.0053,7.0327,7.0053,7.0236,116000.0
2009-05-14 14:30:00,7.67,7.67,7.65,7.66,62200.0,7.0236,7.0236,7.0053,7.0144,62200.0
2009-05-14 15:00:00,7.66,7.67,7.65,7.66,124400.0,7.0144,7.0236,7.0053,7.0144,124400.0
2009-05-14 15:30:00,7.66,7.66,7.59,7.62,392400.0,7.0144,7.0144,6.9503,6.9778,392400.0
2009-05-15 09:30:00,7.56,7.67,7.52,7.6,107000.0,6.9228,7.0236,6.8862,6.9595,107000.0
2009-05-15 10:00:00,7.6,7.67,7.59,7.62,97600.0,6.9595,7.0236,6.9503,6.9778,97600.0
2009-05-15 10:30:00,7.62,7.68,7.61,7.62,45200.0,6.9778,7.0327,6.9686,6.9778,45200.0
2009-05-15 11:00:00,7.62,7.63,7.6,7.63,69800.0,6.9778,6.9869,6.9595,6.9869,69800.0
2009-05-15 11:30:00,7.62,7.64,7.61,7.62,104200.0,6.9778,6.9961,6.9686,6.9778,104200.0
2009-05-15 12:00:00,7.62,7.64,7.6,7.62,204200.0,6.9778,6.9961,6.9595,6.9778,204200.0
2009-05-15 12:30:00,7.62,7.62,7.6,7.6,50200.0,6.9778,6.9778,6.9595,6.9595,50200.0
2009-05-15 13:00:00,7.6,7.62,7.59,7.59,43400.0,6.9595,6.9778,6.9503,6.9503,43400.0
2009-05-15 13:30:00,7.59,7.63,7.58,7.62,46600.0,6.9503,6.9869,6.9412,6.9778,46600.0
2009-05-15 14:00:00,7.62,7.62,7.59,7.6,47600.0,6.9778,6.9778,6.9503,6.9595,47600.0
2009-05-15 14:30:00,7.6,7.61,7.57,7.58,161600.0,6.9595,6.9686,6.932,6.9412,161600.0
2009-05-15 15:00:00,7.58,7.63,7.55,7.62,204600.0,6.9412,6.9869,6.9137,6.9778,204600.0
2009-05-15 15:30:00,7.62,7.64,7.6,7.62,214000.0,6.9778,6.9961,6.9595,6.9778,214000.0
2009-05-18 09:30:00,7.63,7.79,7.63,7.74,89800.0,6.9869,7.1335,6.9869,7.0877,89800.0
2009-05-18 10:00:00,7.74,7.75,7.63,7.66,93400.0,7.0877,7.0968,6.9869,7.0144,93400.0
2009-05-18 10:30:00,7.66,7.68,7.66,7.67,63000.0,7.0144,7.0327,7.0144,7.0236,63000.0
2009-05-18 11:00:00,7.68,7.68,7.62,7.63,68400.0,7.0327,7.0327,6.9778,6.9869,68400.0
2009-05-18 11:30:00,7.64,7.66,7.6,7.6,77000.0,6.9961,7.0144,6.9595,6.9595,77000.0
2009-05-18 12:00:00,7.6,7.65,7.6,7.63,55800.0,6.9595,7.0053,6.9595,6.9869,55800.0
2009-05-18 12:30:00,7.63,7.66,7.62,7.65,97400.0,6.9869,7.0144,6.9778,7.0053,97400.0
2009-05-18 13:00:00,7.65,7.65,7.62,7.65,52800.0,7.0053,7.0053,6.9778,7.0053,52800.0
2009-05-18 13:30:00,7.65,7.7,7.65,7.7,293600.0,7.0053,7.051,7.0053,7.051,293600.0
2009-05-18 14:00:00,7.7,7.75,7.7,7.73,153200.0,7.051,7.0968,7.051,7.0785,153200.0
2009-05-18 14:30:00,7.73,7.8,7.72,7.79,97400.0,7.0785,7.1426,7.0694,7.1335,97400.0
2009-05-18 15:00:00,7.79,7.81,7.74,7.79,164400.0,7.1335,7.1518,7.0877,7.1335,164400.0
2009-05-18 15:30:00,7.79,7.85,7.78,7.82,297200.0,7.1335,7.1884,7.1243,7.1609,297200.0
2009-05-19 09:30:00,7.68,7.75,7.55,7.65,164800.0,7.0327,7.0968,6.9137,7.0053,164800.0
2009-05-19 10:00:00,7.64,7.7,7.62,7.68,75200.0,6.9961,7.051,6.9778,7.0327,75200.0
2009-05-19 10:30:00,7.7,7.78,7.67,7.74,54200.0,7.051,7.1243,7.0236,7.0877,54200.0
2009-05-19 11:00:00,7.74,7.75,7.67,7.71,56800.0,7.0877,7.0968,7.0236,7.0602,56800.0
2009-05-19 11:30:00,7.71,7.75,7.71,7.73,36800.0,7.0602,7.0968,7.0602,7.0785,36800.0
2009-05-19 12:00:00,7.73,7.76,7.72,7.75,68600.0,7.0785,7.106,7.0694,7.0968,68600.0
2009-05-19 12:30:00,7.75,7.75,7.62,7.68,162600.0,7.0968,7.0968,6.9778,7.0327,162600.0
2009-05-19 13:00:00,7.68,7.71,7.67,7.7,136000.0,7.0327,7.0602,7.0236,7.051,136000.0
2009-05-19 13:30:00,7.7,7.73,7.68,7.7,108200.0,7.051,7.0785,7.0327,7.051,108200.0
2009-05-19 14:00:00,7.7,7.71,7.69,7.7,93400.0,7.051,7.0602,7.0419,7.051,93400.0
2009-05-19 14:30:00,7.7,7.71,7.69,7.69,164200.0,7.051,7.0602,7.0419,7.0419,164200.0
2009-05-19 15:00:00,7.69,7.76,7.68,7.75,349200.0,7.0419,7.106,7.0327,7.0968,349200.0
2009-05-19 15:30:00,7.76,7.76,7.69,7.69,501200.0,7.106,7.106,7.0419,7.0419,501200.0
2009-05-20 09:30:00,7.71,7.85,7.61,7.8,167800.0,7.0602,7.1884,6.9686,7.1426,167800.0
2009-05-20 10:00:00,7.8,7.92,7.8,7.89,157400.0,7.1426,7.2525,7.1426,7.225,157400.0
2009-05-20 10:30:00,7.88,7.89,7.83,7.84,99400.0,7.2159,7.225,7.1701,7.1792,99400.0
2009-05-20 11:00:00,7.83,7.84,7.76,7.8,161800.0,7.1701,7.1792,7.106,7.1426,161800.0
2009-05-20 11:30:00,7.8,7.85,7.78,7.78,52400.0,7.1426,7.1884,7.1243,7.1243,52400.0
2009-05-20 12:00:00,7.78,7.79,7.73,7.74,63400.0,7.1243,7.1335,7.0785,7.0877,63400.0
2009-05-20 12:30:00,7.74,7.76,7.71,7.71,92000.0,7.0877,7.106,7.0602,7.0602,92000.0
2009-05-20 13:00:00,7.7,7.73,7.68,7.73,73400.0,7.051,7.0785,7.0327,7.0785,73400.0
2009-05-20 13:30:00,7.73,7.74,7.68,7.74,119400.0,7.0785,7.0877,7.0327,7.0877,119400.0
2009-05-20 14:00:00,7.74,7.78,7.68,7.78,136600.0,7.0877,7.1243,7.0327,7.1243,136600.0
2009-05-20 14:30:00,7.77,7.78,7.72,7.73,184200.0,7.1151,7.1243,7.0694,7.0785,184200.0
2009-05-20 15:00:00,7.73,7.76,7.68,7.68,194200.0,7.0785,7.106,7.0327,7.0327,194200.0
2009-05-20 15:30:00,7.68,7.7,7.62,7.65,317600.0,7.0327,7.051,6.9778,7.0053,317600.0
2009-05-21 09:30:00,7.72,7.72,7.36,7.43,271000.0,7.0694,7.0694,6.7397,6.8038,271000.0
2009-05-21 10:00:00,7.43,7.51,7.4,7.49,364800.0,6.8038,6.8771,6.7763,6.8587,364800.0
2009-05-21 10:30:00,7.48,7.52,7.47,7.51,102200.0,6.8496,6.8862,6.8404,6.8771,102200.0
2009-05-21 11:00:00,7.52,7.55,7.49,7.54,91000.0,6.8862,6.9137,6.8587,6.9045,91000.0
2009-05-21 11:30:00,7.54,7.6,7.51,7.6,158200.0,6.9045,6.9595,6.8771,6.9595,158200.0
2009-05-21 12:00:00,7.6,7.65,7.56,7.6,106200.0,6.9595,7.0053,6.9228,6.9595,106200.0
2009-05-21 12:30:00,7.6,7.64,7.57,7.61,49200.0,6.9595,6.9961,6.932,6.9686,49200.0
2009-05-21 13:00:00,7.61,7.62,7.57,7.58,67800.0,6.9686,6.9778,6.932,6.9412,67800.0
2009-05-21 13:30:00,7.58,7.58,7.52,7.52,122400.0,6.9412,6.9412,6.8862,6.8862,122400.0
2009-05-21 14:00:00,7.53,7.59,7.53,7.53,79200.0,6.8954,6.9503,6.8954,6.8954,79200.0
2009-05-21 14:30:00,7.52,7.55,7.51,7.55,144800.0,6.8862,6.9137,6.8771,6.9137,144800.0
2009-05-21 15:00:00,7.55,7.57,7.53,7.55,90800.0,6.9137,6.932,6.8954,6.9137,90800.0
2009-05-21 15:30:00,7.56,7.6,7.53,7.58,232200.0,6.9228,6.9595,6.8954,6.9412,232200.0
2009-05-22 09:30:00,7.63,7.67,7.53,7.6,64800.0,6.9869,7.0236,6.8954,6.9595,64800.0
2009-05-22 10:00:00,7.6,7.65,7.59,7.65,93400.0,6.9595,7.0053,6.9503,7.0053,93400.0
2009-05-22 10:30:00,7.64,7.68,7.6,7.67,76000.0,6.9961,7.0327,6.9595,7.0236,76000.0
2009-05-22 11:00:00,7.67,7.72,7.64,7.7,55800.0,7.0236,7.0694,6.9961,7.051,55800.0
2009-05-22 11:30:00,7.7,7.73,7.67,7.71,88000.0,7.051,7.0785,7.0236,7.0602,88000.0
2009-05-22 12:00:00,7.7,7.74,7.7,7.72,76800.0,7.051,7.0877,7.051,7.0694,76800.0
2009-05-22 12:30:00,7.72,7.72,7.7,7.72,64200.0,7.0694,7.0694,7.051,7.0694,64200.0
2009-05-22 13:00:00,7.71,7.72,7.7,7.71,35200.0,7.0602,7.0694,7.051,7.0602,35200.0
2009-05-22 13:30:00,7.71,7.71,7.65,7.66,63800.0,7.0602,7.0602,7.0053,7.0144,63800.0
2009-05-22 14:00:00,7.67,7.7,7.66,7.7,74400.0,7.0236,7.051,7.0144,7.051,74400.0
2009-05-22 14:30:00,7.7,7.72,7.69,7.72,51400.0,7.051,7.0694,7.0419,7.0694,51400.0
2009-05-22 15:00:00,7.72,7.76,7.71,7.71,98600.0,7.0694,7.106,7.0602,7.0602,98600.0
2009-05-22 15:30:00,7.71,7.73,7.66,7.66,171200.0,7.0602,7.0785,7.0144,7.0144,171200.0
2009-05-26 09:30:00,7.66,7.69,7.5,7.69,72800.0,7.0144,7.0419,6.8679,7.0419,72800.0
2009-05-26 10:00:00,7.7,7.85,7.7,7.8,195800.0,7.051,7.1884,7.051,7.1426,195800.0
2009-05-26 10:30:00,7.81,7.84,7.79,7.82,94200.0,7.1518,7.1792,7.1335,7.1609,94200.0
2009-05-26 11:00:00,7.83,7.87,7.81,7.86,77000.0,7.1701,7.2067,7.1518,7.1976,77000.0
2009-05-26 11:30:00,7.86,7.86,7.82,7.85,56800.0,7.1976,7.1976,7.1609,7.1884,56800.0
2009-05-26 12:00:00,7.85,7.86,7.83,7.85,60000.0,7.1884,7.1976,7.1701,7.1884,60000.0
2009-05-26 12:30:00,7.85,7.87,7.84,7.84,73200.0,7.1884,7.2067,7.1792,7.1792,73200.0
2009-05-26 13:00:00,7.84,7.86,7.84,7.85,35200.0,7.1792,7.1976,7.1792,7.1884,35200.0
2009-05-26 13:30:00,7.85,7.88,7.84,7.87,63800.0,7.1884,7.2159,7.1792,7.2067,63800.0
2009-05-26 14:00:00,7.88,7.9,7.84,7.84,105600.0,7.2159,7.2342,7.1792,7.1792,105600.0
2009-05-26 14:30:00,7.85,7.85,7.78,7.78,109400.0,7.1884,7.1884,7.1243,7.1243,109400.0
2009-05-26 15:00:00,7.78,7.82,7.77,7.8,82400.0,7.1243,7.1609,7.1151,7.1426,82400.0
2009-05-26 15:30:00,7.8,7.83,7.76,7.83,193000.0,7.1426,7.1701,7.106,7.1701,193000.0
2009-05-27 09:30:00,7.83,7.92,7.75,7.92,48600.0,7.1701,7.2525,7.0968,7.2525,48600.0
2009-05-27 10:00:00,7.92,8.0,7.87,7.95,408800.0,7.2525,7.3258,7.2067,7.28,408800.0
2009-05-27 10:30:00,7.94,8.04,7.93,8.03,95200.0,7.2708,7.3624,7.2617,7.3532,95200.0
2009-05-27 11:00:00,8.03,8.05,7.97,8.0,76000.0,7.3532,7.3715,7.2983,7.3258,76000.0
2009-05-27 11:30:00,7.99,8.01,7.94,7.95,83400.0,7.3166,7.3349,7.2708,7.28,83400.0
2009-05-27 12:00:00,7.95,7.97,7.92,7.95,56800.0,7.28,7.2983,7.2525,7.28,56800.0
2009-05-27 12:30:00,7.94,7.95,7.89,7.89,81200.0,7.2708,7.28,7.225,7.225,81200.0
2009-05-27 13:00:00,7.89,7.93,7.89,7.93,35600.0,7.225,7.2617,7.225,7.2617,35600.0
2009-05-27 13:30:00,7.93,7.93,7.8,7.84,75600.0,7.2617,7.2617,7.1426,7.1792,75600.0
2009-05-27 14:00:00,7.84,7.88,7.82,7.86,133600.0,7.1792,7.2159,7.1609,7.1976,133600.0
2009-05-27 14:30:00,7.85,7.91,7.82,7.85,72800.0,7.1884,7.2433,7.1609,7.1884,72800.0
2009-05-27 15:00:00,7.85,7.87,7.78,7.78,95000.0,7.1884,7.2067,7.1243,7.1243,95000.0
2009-05-27 15:30:00,7.78,7.83,7.73,7.78,328600.0,7.1243,7.1701,7.0785,7.1243,328600.0
2009-05-28 09:30:00,7.78,7.85,7.71,7.71,102800.0,7.1243,7.1884,7.0602,7.0602,102800.0
2009-05-28 10:00:00,7.71,7.71,7.55,7.62,62400.0,7.0602,7.0602,6.9137,6.9778,62400.0
2009-05-28 10:30:00,7.62,7.65,7.55,7.6,57000.0,6.9778,7.0053,6.9137,6.9595,57000.0
2009-05-28 11:00:00,7.6,7.65,7.56,7.58,101400.0,6.9595,7.0053,6.9228,6.9412,101400.0
2009-05-28 11:30:00,7.59,7.63,7.58,7.61,72600.0,6.9503,6.9869,6.9412,6.9686,72600.0
2009-05-28 12:00:00,7.62,7.62,7.53,7.55,53800.0,6.9778,6.9778,6.8954,6.9137,53800.0
2009-05-28 12:30:00,7.55,7.57,7.5,7.52,89800.0,6.9137,6.932,6.8679,6.8862,89800.0
2009-05-28 13:00:00,7.52,7.64,7.52,7.6,72600.0,6.8862,6.9961,6.8862,6.9595,72600.0
2009-05-28 13:30:00,7.6,7.64,7.58,7.61,98800.0,6.9595,6.9961,6.9412,6.9686,98800.0
2009-05-28 14:00:00,7.62,7.65,7.59,7.62,47000.0,6.9778,7.0053,6.9503,6.9778,47000.0
2009-05-28 14:30:00,7.62,7.67,7.61,7.66,57200.0,6.9778,7.0236,6.9686,7.0144,57200.0
2009-05-28 15:00:00,7.66,7.67,7.61,7.63,78000.0,7.0144,7.0236,6.9686,6.9869,78000.0
2009-05-28 15:30:00,7.64,7.7,7.61,7.67,404800.0,6.9961,7.051,6.9686,7.0236,404800.0
2009-05-29 09:30:00,7.67,7.79,7.6,7.67,63600.0,7.0236,7.1335,6.9595,7.0236,63600.0
2009-05-29 10:00:00,7.67,7.7,7.65,7.68,56200.0,7.0236,7.051,7.0053,7.0327,56200.0
2009-05-29 10:30:00,7.68,7.68,7.63,7.65,64400.0,7.0327,7.0327,6.9869,7.0053,64400.0
2009-05-29 11:00:00,7.65,7.65,7.59,7.61,81200.0,7.0053,7.0053,6.9503,6.9686,81200.0
2009-05-29 11:30:00,7.6,7.62,7.57,7.57,50000.0,6.9595,6.9778,6.932,6.932,50000.0
2009-05-29 12:00:00,7.57,7.6,7.57,7.6,60200.0,6.932,6.9595,6.932,6.9595,60200.0
2009-05-29 12:30:00,7.6,7.6,7.58,7.59,63600.0,6.9595,6.9595,6.9412,6.9503,63600.0
2009-05-29 13:00:00,7.59,7.61,7.59,7.61,45000.0,6.9503,6.9686,6.9503,6.9686,45000.0
2009-05-29 13:30:00,7.6,7.63,7.6,7.63,33400.0,6.9595,6.9869,6.9595,6.9869,33400.0
2009-05-29 14:00:00,7.62,7.64,7.57,7.57,234600.0,6.9778,6.9961,6.932,6.932,234600.0
2009-05-29 14:30:00,7.57,7.6,7.56,7.6,146600.0,6.932,6.9595,6.9228,6.9595,146600.0
2009-05-29 15:00:00,7.6,7.62,7.58,7.6,122600.0,6.9595,6.9778,6.9412,6.9595,122600.0
2009-05-29 15:30:00,7.6,7.64,7.57,7.63,764600.0,6.9595,6.9961,6.932,6.9869,764600.0
2009-06-01 09:30:00,7.9,7.97,7.74,7.77,136000.0,7.2342,7.2983,7.0877,7.1151,136000.0
2009-06-01 10:00:00,7.78,7.88,7.78,7.84,138200.0,7.1243,7.2159,7.1243,7.1792,138200.0
2009-06-01 10:30:00,7.84,7.87,7.8,7.86,132000.0,7.1792,7.2067,7.1426,7.1976,132000.0
2009-06-01 11:00:00,7.86,7.9,7.85,7.86,190200.0,7.1976,7.2342,7.1884,7.1976,190200.0
2009-06-01 11:30:00,7.87,7.87,7.85,7.86,103000.0,7.2067,7.2067,7.1884,7.1976,103000.0
2009-06-01 12:00:00,7.86,7.86,7.84,7.85,104400.0,7.1976,7.1976,7.1792,7.1884,104400.0
2009-06-01 12:30:00,7.85,7.85,7.8,7.8,136400.0,7.1884,7.1884,7.1426,7.1426,136400.0
2009-06-01 13:00:00,7.8,7.81,7.78,7.8,128800.0,7.1426,7.1518,7.1243,7.1426,128800.0
2009-06-01 13:30:00,7.8,7.84,7.79,7.83,163200.0,7.1426,7.1792,7.1335,7.1701,163200.0
2009-06-01 14:00:00,7.83,7.87,7.82,7.86,314200.0,7.1701,7.2067,7.1609,7.1976,314200.0
2009-06-01 14:30:00,7.86,7.89,7.85,7.86,202600.0,7.1976,7.225,7.1884,7.1976,202600.0
2009-06-01 15:00:00,7.86,7.87,7.83,7.84,194400.0,7.1976,7.2067,7.1701,7.1792,194400.0
2009-06-01 15:30:00,7.84,7.88,7.84,7.86,298000.0,7.1792,7.2159,7.1792,7.1976,298000.0
2009-06-02 09:30:00,7.81,7.88,7.76,7.8,89200.0,7.1518,7.2159,7.106,7.1426,89200.0
2009-06-02 10:00:00,7.8,7.93,7.8,7.92,122600.0,7.1426,7.2617,7.1426,7.2525,122600.0
2009-06-02 10:30:00,7.92,7.97,7.87,7.93,148200.0,7.2525,7.2983,7.2067,7.2617,148200.0
2009-06-02 11:00:00,7.93,7.99,7.91,7.97,68000.0,7.2617,7.3166,7.2433,7.2983,68000.0
2009-06-02 11:30:00,7.95,7.99,7.93,7.97,234800.0,7.28,7.3166,7.2617,7.2983,234800.0
2009-06-02 12:00:00,7.98,7.98,7.95,7.96,95800.0,7.3074,7.3074,7.28,7.2891,95800.0
2009-06-02 12:30:00,7.96,8.0,7.95,8.0,69200.0,7.2891,7.3258,7.28,7.3258,69200.0
2009-06-02 13:00:00,8.0,8.01,7.97,7.99,139200.0,7.3258,7.3349,7.2983,7.3166,139200.0
2009-06-02 13:30:00,7.99,8.03,7.98,8.02,204800.0,7.3166,7.3532,7.3074,7.3441,204800.0
2009-06-02 14:00:00,8.02,8.1,8.0,8.09,96200.0,7.3441,7.4173,7.3258,7.4082,96200.0
2009-06-02 14:30:00,8.1,8.12,8.09,8.1,108800.0,7.4173,7.4356,7.4082,7.4173,108800.0
2009-06-02 15:00:00,8.11,8.12,8.09,8.1,152800.0,7.4265,7.4356,7.4082,7.4173,152800.0
2009-06-02 15:30:00,8.09,8.1,8.05,8.06,420600.0,7.4082,7.4173,7.3715,7.3807,420600.0
2009-06-03 09:30:00,7.99,8.03,7.95,8.0,279200.0,7.3166,7.3532,7.28,7.3258,279200.0
2009-06-03 10:00:00,8.0,8.02,7.97,8.02,92200.0,7.3258,7.3441,7.2983,7.3441,92200.0
2009-06-03 10:30:00,8.02,8.05,7.98,8.05,116800.0,7.3441,7.3715,7.3074,7.3715,116800.0
2009-06-03 11:00:00,8.04,8.05,8.01,8.04,25200.0,7.3624,7.3715,7.3349,7.3624,25200.0
2009-06-03 11:30:00,8.04,8.1,7.99,7.99,60800.0,7.3624,7.4173,7.3166,7.3166,60800.0
2009-06-03 12:00:00,8.0,8.01,7.99,8.0,199600.0,7.3258,7.3349,7.3166,7.3258,199600.0
2009-06-03 12:30:00,8.0,8.01,7.98,7.98,106600.0,7.3258,7.3349,7.3074,7.3074,106600.0
2009-06-03 13:00:00,7.98,7.99,7.98,7.98,40600.0,7.3074,7.3166,7.3074,7.3074,40600.0
2009-06-03 13:30:00,7.98,7.99,7.94,7.95,179400.0,7.3074,7.3166,7.2708,7.28,179400.0
2009-06-03 14:00:00,7.95,7.98,7.95,7.96,47600.0,7.28,7.3074,7.28,7.2891,47600.0
2009-06-03 14:30:00,7.96,8.0,7.95,7.99,84000.0,7.2891,7.3258,7.28,7.3166,84000.0
2009-06-03 15:00:00,8.0,8.01,7.99,8.0,89800.0,7.3258,7.3349,7.3166,7.3258,89800.0
2009-06-03 15:30:00,7.99,8.06,7.99,8.06,318600.0,7.3166,7.3807,7.3166,7.3807,318600.0
2009-06-04 09:30:00,8.04,8.06,7.92,7.95,150600.0,7.3624,7.3807,7.2525,7.28,150600.0
2009-06-04 10:00:00,7.95,7.95,7.89,7.92,39400.0,7.28,7.28,7.225,7.2525,39400.0
2009-06-04 10:30:00,7.92,7.93,7.87,7.9,67800.0,7.2525,7.2617,7.2067,7.2342,67800.0
2009-06-04 11:00:00,7.91,7.92,7.88,7.88,112400.0,7.2433,7.2525,7.2159,7.2159,112400.0
2009-06-04 11:30:00,7.88,7.89,7.83,7.84,89200.0,7.2159,7.225,7.1701,7.1792,89200.0
2009-06-04 12:00:00,7.84,7.91,7.83,7.89,89600.0,7.1792,7.2433,7.1701,7.225,89600.0
2009-06-04 12:30:00,7.89,7.93,7.89,7.93,62200.0,7.225,7.2617,7.225,7.2617,62200.0
2009-06-04 13:00:00,7.92,7.95,7.92,7.95,33600.0,7.2525,7.28,7.2525,7.28,33600.0
2009-06-04 13:30:00,7.95,7.98,7.95,7.96,44000.0,7.28,7.3074,7.28,7.2891,44000.0
2009-06-04 14:00:00,7.97,7.99,7.97,7.98,68000.0,7.2983,7.3166,7.2983,7.3074,68000.0
2009-06-04 14:30:00,7.98,7.99,7.94,7.95,219600.0,7.3074,7.3166,7.2708,7.28,219600.0
2009-06-04 15:00:00,7.94,8.0,7.94,8.0,253800.0,7.2708,7.3258,7.2708,7.3258,253800.0
2009-06-04 15:30:00,8.0,8.04,7.98,8.03,338200.0,7.3258,7.3624,7.3074,7.3532,338200.0
2009-06-05 09:30:00,8.06,8.13,7.96,7.97,108600.0,7.3807,7.4448,7.2891,7.2983,108600.0
2009-06-05 10:00:00,7.96,7.97,7.89,7.9,115000.0,7.2891,7.2983,7.225,7.2342,115000.0
2009-06-05 10:30:00,7.9,7.96,7.85,7.95,82400.0,7.2342,7.2891,7.1884,7.28,82400.0
2009-06-05 11:00:00,7.95,8.02,7.94,8.01,56400.0,7.28,7.3441,7.2708,7.3349,56400.0
2009-06-05 11:30:00,8.01,8.01,7.94,7.98,90400.0,7.3349,7.3349,7.2708,7.3074,90400.0
2009-06-05 12:00:00,7.97,7.99,7.96,7.98,76400.0,7.2983,7.3166,7.2891,7.3074,76400.0
2009-06-05 12:30:00,7.99,8.03,7.97,8.03,57400.0,7.3166,7.3532,7.2983,7.3532,57400.0
2009-06-05 13:00:00,8.03,8.06,8.01,8.03,57600.0,7.3532,7.3807,7.3349,7.3532,57600.0
2009-06-05 13:30:00,8.03,8.06,8.03,8.03,79800.0,7.3532,7.3807,7.3532,7.3532,79800.0
2009-06-05 14:00:00,8.04,8.05,7.99,7.99,164600.0,7.3624,7.3715,7.3166,7.3166,164600.0
2009-06-05 14:30:00,7.98,8.02,7.97,8.01,96200.0,7.3074,7.3441,7.2983,7.3349,96200.0
2009-06-05 15:00:00,8.0,8.05,7.98,8.02,227200.0,7.3258,7.3715,7.3074,7.3441,227200.0
2009-06-05 15:30:00,8.02,8.07,8.0,8.03,261600.0,7.3441,7.3899,7.3258,7.3532,261600.0
2009-06-08 09:30:00,8.03,8.03,7.85,7.86,76400.0,7.3532,7.3532,7.1884,7.1976,76400.0
2009-06-08 10:00:00,7.85,7.88,7.82,7.83,69000.0,7.1884,7.2159,7.1609,7.1701,69000.0
2009-06-08 10:30:00,7.83,7.88,7.82,7.85,61800.0,7.1701,7.2159,7.1609,7.1884,61800.0
2009-06-08 11:00:00,7.85,7.86,7.8,7.81,48400.0,7.1884,7.1976,7.1426,7.1518,48400.0
2009-06-08 11:30:00,7.8,7.83,7.76,7.77,53600.0,7.1426,7.1701,7.106,7.1151,53600.0
2009-06-08 12:00:00,7.78,7.78,7.75,7.77,49800.0,7.1243,7.1243,7.0968,7.1151,49800.0
2009-06-08 12:30:00,7.77,7.79,7.75,7.77,43400.0,7.1151,7.1335,7.0968,7.1151,43400.0
2009-06-08 13:00:00,7.77,7.77,7.75,7.75,111800.0,7.1151,7.1151,7.0968,7.0968,111800.0
2009-06-08 13:30:00,7.75,7.8,7.74,7.78,59600.0,7.0968,7.1426,7.0877,7.1243,59600.0
2009-06-08 14:00:00,7.79,7.81,7.78,7.8,103200.0,7.1335,7.1518,7.1243,7.1426,103200.0
2009-06-08 14:30:00,7.8,7.86,7.79,7.85,159600.0,7.1426,7.1976,7.1335,7.1884,159600.0
2009-06-08 15:00:00,7.85,7.91,7.82,7.9,216400.0,7.1884,7.2433,7.1609,7.2342,216400.0
2009-06-08 15:30:00,7.9,7.96,7.87,7.9,327200.0,7.2342,7.2891,7.2067,7.2342,327200.0
2009-06-09 09:30:00,7.94,8.09,7.94,7.94,57600.0,7.2708,7.4082,7.2708,7.2708,57600.0
2009-06-09 10:00:00,7.93,7.99,7.9,7.98,55400.0,7.2617,7.3166,7.2342,7.3074,55400.0
2009-06-09 10:30:00,7.99,8.03,7.98,7.98,28400.0,7.3166,7.3532,7.3074,7.3074,28400.0
2009-06-09 11:00:00,7.98,7.98,7.92,7.92,25800.0,7.3074,7.3074,7.2525,7.2525,25800.0
2009-06-09 11:30:00,7.93,7.93,7.89,7.9,46600.0,7.2617,7.2617,7.225,7.2342,46600.0
2009-06-09 12:00:00,7.9,7.95,7.9,7.94,48000.0,7.2342,7.28,7.2342,7.2708,48000.0
2009-06-09 12:30:00,7.93,7.95,7.92,7.93,21600.0,7.2617,7.28,7.2525,7.2617,21600.0
2009-06-09 13:00:00,7.93,7.95,7.92,7.94,37600.0,7.2617,7.28,7.2525,7.2708,37600.0
2009-06-09 13:30:00,7.94,7.97,7.93,7.95,62400.0,7.2708,7.2983,7.2617,7.28,62400.0
2009-06-09 14:00:00,7.96,7.97,7.93,7.97,76200.0,7.2891,7.2983,7.2617,7.2983,76200.0
2009-06-09 14:30:00,7.97,7.98,7.95,7.98,56200.0,7.2983,7.3074,7.28,7.3074,56200.0
2009-06-09 15:00:00,7.98,8.01,7.96,8.0,88000.0,7.3074,7.3349,7.2891,7.3258,88000.0
2009-06-09 15:30:00,8.01,8.02,7.97,7.99,233000.0,7.3349,7.3441,7.2983,7.3166,233000.0
2009-06-10 09:30:00,8.05,8.13,8.0,8.1,77200.0,7.3715,7.4448,7.3258,7.4173,77200.0
2009-06-10 10:00:00,8.1,8.11,7.97,8.02,86800.0,7.4173,7.4265,7.2983,7.3441,86800.0
2009-06-10 10:30:00,8.02,8.06,7.95,8.0,49400.0,7.3441,7.3807,7.28,7.3258,49400.0
2009-06-10 11:00:00,8.0,8.01,7.96,8.01,70000.0,7.3258,7.3349,7.2891,7.3349,70000.0
2009-06-10 11:30:00,8.01,8.04,8.0,8.03,46400.0,7.3349,7.3624,7.3258,7.3532,46400.0
2009-06-10 12:00:00,8.03,8.04,8.0,8.01,65600.0,7.3532,7.3624,7.3258,7.3349,65600.0
2009-06-10 12:30:00,8.01,8.01,7.93,7.93,74800.0,7.3349,7.3349,7.2617,7.2617,74800.0
2009-06-10 13:00:00,7.94,7.95,7.88,7.9,71200.0,7.2708,7.28,7.2159,7.2342,71200.0
2009-06-10 13:30:00,7.9,7.91,7.84,7.85,47400.0,7.2342,7.2433,7.1792,7.1884,47400.0
2009-06-10 14:00:00,7.85,7.89,7.83,7.89,107000.0,7.1884,7.225,7.1701,7.225,107000.0
2009-06-10 14:30:00,7.88,7.96,7.87,7.93,59400.0,7.2159,7.2891,7.2067,7.2617,59400.0
2009-06-10 15:00:00,7.93,7.93,7.89,7.89,61200.0,7.2617,7.2617,7.225,7.225,61200.0
2009-06-10 15:30:00,7.89,7.99,7.89,7.96,220400.0,7.225,7.3166,7.225,7.2891,220400.0
2009-06-11 09:30:00,8.01,8.12,8.0,8.09,122800.0,7.3349,7.4356,7.3258,7.4082,122800.0
2009-06-11 10:00:00,8.09,8.18,8.08,8.08,143600.0,7.4082,7.4906,7.399,7.399,143600.0
2009-06-11 10:30:00,8.08,8.08,7.99,8.04,60600.0,7.399,7.399,7.3166,7.3624,60600.0
2009-06-11 11:00:00,8.04,8.04,7.95,8.0,61200.0,7.3624,7.3624,7.28,7.3258,61200.0
2009-06-11 11:30:00,8.0,8.0,7.91,7.94,66800.0,7.3258,7.3258,7.2433,7.2708,66800.0
2009-06-11 12:00:00,7.94,7.94,7.87,7.91,87600.0,7.2708,7.2708,7.2067,7.2433,87600.0
2009-06-11 12:30:00,7.91,7.93,7.91,7.93,32600.0,7.2433,7.2617,7.2433,7.2617,32600.0
2009-06-11 13:00:00,7.93,7.96,7.89,7.95,78800.0,7.2617,7.2891,7.225,7.28,78800.0
2009-06-11 13:30:00,7.96,8.0,7.96,7.99,191200.0,7.2891,7.3258,7.2891,7.3166,191200.0
2009-06-11 14:00:00,7.99,8.0,7.97,7.99,63600.0,7.3166,7.3258,7.2983,7.3166,63600.0
2009-06-11 14:30:00,8.0,8.0,7.97,7.99,88400.0,7.3258,7.3258,7.2983,7.3166,88400.0
2009-06-11 15:00:00,7.99,8.0,7.94,7.95,108400.0,7.3166,7.3258,7.2708,7.28,108400.0
2009-06-11 15:30:00,7.94,8.0,7.93,7.95,346600.0,7.2708,7.3258,7.2617,7.28,346600.0
2009-06-12 09:30:00,7.95,8.09,7.77,7.8,72600.0,7.28,7.4082,7.1151,7.1426,72600.0
2009-06-12 10:00:00,7.8,7.8,7.75,7.76,90000.0,7.1426,7.1426,7.0968,7.106,90000.0
2009-06-12 10:30:00,7.76,7.78,7.75,7.77,42400.0,7.106,7.1243,7.0968,7.1151,42400.0
2009-06-12 11:00:00,7.78,7.78,7.75,7.77,50400.0,7.1243,7.1243,7.0968,7.1151,50400.0
2009-06-12 11:30:00,7.77,7.78,7.76,7.78,42400.0,7.1151,7.1243,7.106,7.1243,42400.0
2009-06-12 12:00:00,7.78,7.81,7.77,7.8,28400.0,7.1243,7.1518,7.1151,7.1426,28400.0
2009-06-12 12:30:00,7.81,7.81,7.78,7.78,56200.0,7.1518,7.1518,7.1243,7.1243,56200.0
2009-06-12 13:00:00,7.78,7.81,7.78,7.81,23200.0,7.1243,7.1518,7.1243,7.1518,23200.0
2009-06-12 13:30:00,7.81,7.81,7.79,7.8,24200.0,7.1518,7.1518,7.1335,7.1426,24200.0
2009-06-12 14:00:00,7.81,7.81,7.78,7.79,58800.0,7.1518,7.1518,7.1243,7.1335,58800.0
2009-06-12 14:30:00,7.79,7.85,7.79,7.83,50600.0,7.1335,7.1884,7.1335,7.1701,50600.0
2009-06-12 15:00:00,7.83,7.89,7.83,7.87,162600.0,7.1701,7.225,7.1701,7.2067,162600.0
2009-06-12 15:30:00,7.87,7.88,7.83,7.88,171600.0,7.2067,7.2159,7.1701,7.2159,171600.0
2009-06-15 09:30:00,7.84,7.85,7.72,7.74,188400.0,7.1792,7.1884,7.0694,7.0877,188400.0
2009-06-15 10:00:00,7.74,7.78,7.72,7.77,131400.0,7.0877,7.1243,7.0694,7.1151,131400.0
2009-06-15 10:30:00,7.77,7.79,7.75,7.79,177600.0,7.1151,7.1335,7.0968,7.1335,177600.0
2009-06-15 11:00:00,7.79,7.84,7.78,7.84,98400.0,7.1335,7.1792,7.1243,7.1792,98400.0
2009-06-15 11:30:00,7.84,7.93,7.84,7.92,167000.0,7.1792,7.2617,7.1792,7.2525,167000.0
2009-06-15 12:00:00,7.92,7.95,7.91,7.93,87400.0,7.2525,7.28,7.2433,7.2617,87400.0
2009-06-15 12:30:00,7.92,7.95,7.9,7.95,41000.0,7.2525,7.28,7.2342,7.28,41000.0
2009-06-15 13:00:00,7.94,7.95,7.92,7.92,73600.0,7.2708,7.28,7.2525,7.2525,73600.0
2009-06-15 13:30:00,7.92,7.92,7.87,7.89,223200.0,7.2525,7.2525,7.2067,7.225,223200.0
2009-06-15 14:00:00,7.88,7.92,7.87,7.92,67800.0,7.2159,7.2525,7.2067,7.2525,67800.0
2009-06-15 14:30:00,7.91,7.91,7.86,7.89,91800.0,7.2433,7.2433,7.1976,7.225,91800.0
2009-06-15 15:00:00,7.89,7.96,7.89,7.95,214800.0,7.225,7.2891,7.225,7.28,214800.0
2009-06-15 15:30:00,7.95,7.98,7.91,7.95,241000.0,7.28,7.3074,7.2433,7.28,241000.0
2009-06-16 09:30:00,8.0,8.06,7.93,7.96,385600.0,7.3258,7.3807,7.2617,7.2891,385600.0
2009-06-16 10:00:00,7.96,8.01,7.9,7.92,58000.0,7.2891,7.3349,7.2342,7.2525,58000.0
2009-06-16 10:30:00,7.92,7.95,7.88,7.95,132200.0,7.2525,7.28,7.2159,7.28,132200.0
2009-06-16 11:00:00,7.95,7.96,7.93,7.96,52800.0,7.28,7.2891,7.2617,7.2891,52800.0
2009-06-16 11:30:00,7.96,7.98,7.93,7.93,220800.0,7.2891,7.3074,7.2617,7.2617,220800.0
2009-06-16 12:00:00,7.93,7.93,7.89,7.89,45800.0,7.2617,7.2617,7.225,7.225,45800.0
2009-06-16 12:30:00,7.89,7.9,7.86,7.86,170800.0,7.225,7.2342,7.1976,7.1976,170800.0
2009-06-16 13:00:00,7.86,7.86,7.82,7.83,68000.0,7.1976,7.1976,7.1609,7.1701,68000.0
2009-06-16 13:30:00,7.83,7.86,7.82,7.83,40000.0,7.1701,7.1976,7.1609,7.1701,40000.0
2009-06-16 14:00:00,7.84,7.85,7.79,7.84,103200.0,7.1792,7.1884,7.1335,7.1792,103200.0
2009-06-16 14:30:00,7.84,7.87,7.82,7.86,208400.0,7.1792,7.2067,7.1609,7.1976,208400.0
2009-06-16 15:00:00,7.86,7.87,7.82,7.86,82800.0,7.1976,7.2067,7.1609,7.1976,82800.0
2009-06-16 15:30:00,7.86,7.93,7.85,7.85,301200.0,7.1976,7.2617,7.1884,7.1884,301200.0
2009-06-17 09:30:00,7.83,7.97,7.75,7.8,99800.0,7.1701,7.2983,7.0968,7.1426,99800.0
2009-06-17 10:00:00,7.79,7.86,7.76,7.8,135200.0,7.1335,7.1976,7.106,7.1426,135200.0
2009-06-17 10:30:00,7.8,7.8,7.69,7.77,180600.0,7.1426,7.1426,7.0419,7.1151,180600.0
2009-06-17 11:00:00,7.77,7.89,7.77,7.88,91800.0,7.1151,7.225,7.1151,7.2159,91800.0
2009-06-17 11:30:00,7.87,7.89,7.83,7.85,71000.0,7.2067,7.225,7.1701,7.1884,71000.0
2009-06-17 12:00:00,7.85,7.97,7.85,7.96,151800.0,7.1884,7.2983,7.1884,7.2891,151800.0
2009-06-17 12:30:00,7.96,7.97,7.9,7.93,70200.0,7.2891,7.2983,7.2342,7.2617,70200.0
2009-06-17 13:00:00,7.93,7.96,7.91,7.96,56400.0,7.2617,7.2891,7.2433,7.2891,56400.0
2009-06-17 13:30:00,7.97,8.06,7.97,8.05,93800.0,7.2983,7.3807,7.2983,7.3715,93800.0
2009-06-17 14:00:00,8.05,8.07,8.01,8.03,87000.0,7.3715,7.3899,7.3349,7.3532,87000.0
2009-06-17 14:30:00,8.02,8.03,7.97,7.97,117200.0,7.3441,7.3532,7.2983,7.2983,117200.0
2009-06-17 15:00:00,7.97,7.97,7.92,7.94,256000.0,7.2983,7.2983,7.2525,7.2708,256000.0
2009-06-17 15:30:00,7.93,7.97,7.9,7.92,463200.0,7.2617,7.2983,7.2342,7.2525,463200.0
2009-06-18 09:30:00,7.87,7.95,7.84,7.94,52200.0,7.2067,7.28,7.1792,7.2708,52200.0
2009-06-18 10:00:00,7.94,8.78,7.86,7.94,235600.0,7.2708,8.04,7.1976,7.2708,235600.0
2009-06-18 10:30:00,7.93,7.96,7.92,7.94,54200.0,7.2617,7.2891,7.2525,7.2708,54200.0
2009-06-18 11:00:00,7.94,7.95,7.91,7.92,38600.0,7.2708,7.28,7.2433,7.2525,38600.0
2009-06-18 11:30:00,7.92,7.92,7.87,7.89,45400.0,7.2525,7.2525,7.2067,7.225,45400.0
2009-06-18 12:00:00,7.89,7.93,7.88,7.93,72600.0,7.225,7.2617,7.2159,7.2617,72600.0
2009-06-18 12:30:00,7.93,7.97,7.93,7.93,90200.0,7.2617,7.2983,7.2617,7.2617,90200.0
2009-06-18 13:00:00,7.93,7.98,7.93,7.95,106800.0,7.2617,7.3074,7.2617,7.28,106800.0
2009-06-18 13:30:00,7.95,7.96,7.93,7.95,108000.0,7.28,7.2891,7.2617,7.28,108000.0
2009-06-18 14:00:00,7.95,7.98,7.95,7.97,72000.0,7.28,7.3074,7.28,7.2983,72000.0
2009-06-18 14:30:00,7.97,7.98,7.95,7.97,45200.0,7.2983,7.3074,7.28,7.2983,45200.0
2009-06-18 15:00:00,7.98,7.98,7.95,7.96,51400.0,7.3074,7.3074,7.28,7.2891,51400.0
2009-06-18 15:30:00,7.96,7.97,7.93,7.96,101000.0,7.2891,7.2983,7.2617,7.2891,101000.0
2009-06-19 09:30:00,8.01,8.1,7.95,8.05,349600.0,7.3349,7.4173,7.28,7.3715,349600.0
2009-06-19 10:00:00,8.06,8.08,7.95,7.98,92600.0,7.3807,7.399,7.28,7.3074,92600.0
2009-06-19 10:30:00,7.98,8.0,7.97,7.98,58200.0,7.3074,7.3258,7.2983,7.3074,58200.0
2009-06-19 11:00:00,7.98,7.99,7.97,7.98,36600.0,7.3074,7.3166,7.2983,7.3074,36600.0
2009-06-19 11:30:00,7.98,7.99,7.93,7.94,85000.0,7.3074,7.3166,7.2617,7.2708,85000.0
2009-06-19 12:00:00,7.94,7.95,7.85,7.86,51800.0,7.2708,7.28,7.1884,7.1976,51800.0
2009-06-19 12:30:00,7.85,7.88,7.83,7.84,40200.0,7.1884,7.2159,7.1701,7.1792,40200.0
2009-06-19 13:00:00,7.83,7.89,7.83,7.89,57800.0,7.1701,7.225,7.1701,7.225,57800.0
2009-06-19 13:30:00,7.89,7.92,7.89,7.9,61800.0,7.225,7.2525,7.225,7.2342,61800.0
2009-06-19 14:00:00,7.9,8.0,7.88,8.0,280200.0,7.2342,7.3258,7.2159,7.3258,280200.0
2009-06-19 14:30:00,8.0,8.05,8.0,8.02,123800.0,7.3258,7.3715,7.3258,7.3441,123800.0
2009-06-19 15:00:00,8.01,8.1,7.97,8.08,205200.0,7.3349,7.4173,7.2983,7.399,205200.0
2009-06-19 15:30:00,8.08,8.1,8.02,8.03,318200.0,7.399,7.4173,7.3441,7.3532,318200.0
2009-06-22 09:30:00,7.97,8.1,7.93,7.93,117000.0,7.2983,7.4173,7.2617,7.2617,117000.0
2009-06-22 10:00:00,7.93,7.93,7.83,7.83,166400.0,7.2617,7.2617,7.1701,7.1701,166400.0
2009-06-22 10:30:00,7.84,7.88,7.83,7.85,59800.0,7.1792,7.2159,7.1701,7.1884,59800.0
2009-06-22 11:00:00,7.84,7.86,7.82,7.85,37000.0,7.1792,7.1976,7.1609,7.1884,37000.0
2009-06-22 11:30:00,7.85,7.86,7.77,7.8,65000.0,7.1884,7.1976,7.1151,7.1426,65000.0
2009-06-22 12:00:00,7.8,7.82,7.77,7.81,71400.0,7.1426,7.1609,7.1151,7.1518,71400.0
2009-06-22 12:30:00,7.81,7.81,7.78,7.78,34400.0,7.1518,7.1518,7.1243,7.1243,34400.0
2009-06-22 13:00:00,7.78,7.8,7.76,7.79,107200.0,7.1243,7.1426,7.106,7.1335,107200.0
2009-06-22 13:30:00,7.79,7.83,7.78,7.78,43800.0,7.1335,7.1701,7.1243,7.1243,43800.0
2009-06-22 14:00:00,7.79,7.82,7.78,7.8,70800.0,7.1335,7.1609,7.1243,7.1426,70800.0
2009-06-22 14:30:00,7.8,7.83,7.79,7.81,77400.0,7.1426,7.1701,7.1335,7.1518,77400.0
2009-06-22 15:00:00,7.82,7.9,7.8,7.88,197400.0,7.1609,7.2342,7.1426,7.2159,197400.0
2009-06-22 15:30:00,7.87,7.89,7.79,7.8,271000.0,7.2067,7.225,7.1335,7.1426,271000.0
2009-06-23 09:30:00,7.81,7.95,7.78,7.85,195200.0,7.1518,7.28,7.1243,7.1884,195200.0
2009-06-23 10:00:00,7.83,7.84,7.71,7.76,159600.0,7.1701,7.1792,7.0602,7.106,159600.0
2009-06-23 10:30:00,7.76,7.76,7.65,7.69,171000.0,7.106,7.106,7.0053,7.0419,171000.0
2009-06-23 11:00:00,7.69,7.71,7.67,7.67,70000.0,7.0419,7.0602,7.0236,7.0236,70000.0
2009-06-23 11:30:00,7.67,7.68,7.61,7.67,118000.0,7.0236,7.0327,6.9686,7.0236,118000.0
2009-06-23 12:00:00,7.67,7.67,7.63,7.64,92200.0,7.0236,7.0236,6.9869,6.9961,92200.0
2009-06-23 12:30:00,7.64,7.7,7.64,7.68,60200.0,6.9961,7.051,6.9961,7.0327,60200.0
2009-06-23 13:00:00,7.68,7.72,7.68,7.7,91600.0,7.0327,7.0694,7.0327,7.051,91600.0
2009-06-23 13:30:00,7.7,7.7,7.66,7.66,174000.0,7.051,7.051,7.0144,7.0144,174000.0
2009-06-23 14:00:00,7.66,7.68,7.65,7.65,221200.0,7.0144,7.0327,7.0053,7.0053,221200.0
2009-06-23 14:30:00,7.66,7.67,7.64,7.65,92000.0,7.0144,7.0236,6.9961,7.0053,92000.0
2009-06-23 15:00:00,7.64,7.68,7.63,7.68,221800.0,6.9961,7.0327,6.9869,7.0327,221800.0
2009-06-23 15:30:00,7.68,7.69,7.64,7.65,182200.0,7.0327,7.0419,6.9961,7.0053,182200.0
2009-06-24 09:30:00,7.7,7.86,7.7,7.83,140000.0,7.051,7.1976,7.051,7.1701,140000.0
2009-06-24 10:00:00,7.83,7.96,7.81,7.96,94800.0,7.1701,7.2891,7.1518,7.2891,94800.0
2009-06-24 10:30:00,7.96,7.96,7.87,7.92,80600.0,7.2891,7.2891,7.2067,7.2525,80600.0
2009-06-24 11:00:00,7.93,7.93,7.91,7.93,52000.0,7.2617,7.2617,7.2433,7.2617,52000.0
2009-06-24 11:30:00,7.93,7.96,7.92,7.94,65600.0,7.2617,7.2891,7.2525,7.2708,65600.0
2009-06-24 12:00:00,7.94,7.95,7.89,7.91,45600.0,7.2708,7.28,7.225,7.2433,45600.0
2009-06-24 12:30:00,7.91,7.92,7.89,7.9,36200.0,7.2433,7.2525,7.225,7.2342,36200.0
2009-06-24 13:00:00,7.9,7.91,7.9,7.9,24400.0,7.2342,7.2433,7.2342,7.2342,24400.0
2009-06-24 13:30:00,7.9,7.93,7.89,7.89,67800.0,7.2342,7.2617,7.225,7.225,67800.0
2009-06-24 14:00:00,7.89,7.97,7.89,7.96,196400.0,7.225,7.2983,7.225,7.2891,196400.0
2009-06-24 14:30:00,7.95,7.97,7.9,7.91,148400.0,7.28,7.2983,7.2342,7.2433,148400.0
2009-06-24 15:00:00,7.91,7.92,7.85,7.88,177200.0,7.2433,7.2525,7.1884,7.2159,177200.0
2009-06-24 15:30:00,7.88,7.92,7.84,7.88,225200.0,7.2159,7.2525,7.1792,7.2159,225200.0
2009-06-25 09:30:00,7.87,7.98,7.7,7.93,86600.0,7.2067,7.3074,7.051,7.2617,86600.0
2009-06-25 10:00:00,7.94,8.03,7.93,7.96,96400.0,7.2708,7.3532,7.2617,7.2891,96400.0
2009-06-25 10:30:00,7.98,7.98,7.87,7.89,102800.0,7.3074,7.3074,7.2067,7.225,102800.0
2009-06-25 11:00:00,7.89,7.92,7.86,7.9,72800.0,7.225,7.2525,7.1976,7.2342,72800.0
2009-06-25 11:30:00,7.9,7.98,7.89,7.97,82000.0,7.2342,7.3074,7.225,7.2983,82000.0
2009-06-25 12:00:00,7.96,8.03,7.96,8.0,65800.0,7.2891,7.3532,7.2891,7.3258,65800.0
2009-06-25 12:30:00,8.01,8.02,7.99,8.0,57800.0,7.3349,7.3441,7.3166,7.3258,57800.0
2009-06-25 13:00:00,7.99,8.01,7.98,8.0,84200.0,7.3166,7.3349,7.3074,7.3258,84200.0
2009-06-25 13:30:00,8.0,8.0,7.94,8.0,95400.0,7.3258,7.3258,7.2708,7.3258,95400.0
2009-06-25 14:00:00,8.0,8.0,7.98,8.0,103600.0,7.3258,7.3258,7.3074,7.3258,103600.0
2009-06-25 14:30:00,8.0,8.06,7.99,8.06,143600.0,7.3258,7.3807,7.3166,7.3807,143600.0
2009-06-25 15:00:00,8.06,8.11,8.05,8.1,177200.0,7.3807,7.4265,7.3715,7.4173,177200.0
2009-06-25 15:30:00,8.09,8.13,8.08,8.13,356400.0,7.4082,7.4448,7.399,7.4448,356400.0
2009-06-26 09:30:00,8.1,8.22,8.09,8.13,207000.0,7.4173,7.5272,7.4082,7.4448,207000.0
2009-06-26 10:00:00,8.12,8.15,8.08,8.09,231800.0,7.4356,7.4631,7.399,7.4082,231800.0
2009-06-26 10:30:00,8.1,8.13,8.1,8.13,289000.0,7.4173,7.4448,7.4173,7.4448,289000.0
2009-06-26 11:00:00,8.13,8.16,8.11,8.15,739800.0,7.4448,7.4723,7.4265,7.4631,739800.0
2009-06-26 11:30:00,8.15,8.24,8.15,8.24,220200.0,7.4631,7.5455,7.4631,7.5455,220200.0
2009-06-26 12:00:00,8.24,8.28,8.22,8.22,193400.0,7.5455,7.5822,7.5272,7.5272,193400.0
2009-06-26 12:30:00,8.22,8.22,8.2,8.22,139400.0,7.5272,7.5272,7.5089,7.5272,139400.0
2009-06-26 13:00:00,8.22,8.24,8.22,8.23,151000.0,7.5272,7.5455,7.5272,7.5364,151000.0
2009-06-26 13:30:00,8.23,8.26,8.22,8.24,114000.0,7.5364,7.5638,7.5272,7.5455,114000.0
2009-06-26 14:00:00,8.24,8.24,8.22,8.22,98800.0,7.5455,7.5455,7.5272,7.5272,98800.0
2009-06-26 14:30:00,8.22,8.26,8.2,8.24,313600.0,7.5272,7.5638,7.5089,7.5455,313600.0
2009-06-26 15:00:00,8.24,8.24,8.21,8.22,166000.0,7.5455,7.5455,7.5181,7.5272,166000.0
2009-06-26 15:30:00,8.22,8.25,8.13,8.15,713000.0,7.5272,7.5547,7.4448,7.4631,713000.0
2009-06-29 09:30:00,8.15,8.24,8.04,8.11,130600.0,7.4631,7.5455,7.3624,7.4265,130600.0
2009-06-29 10:00:00,8.11,8.2,8.06,8.19,106200.0,7.4265,7.5089,7.3807,7.4997,106200.0
2009-06-29 10:30:00,8.18,8.19,8.15,8.15,76800.0,7.4906,7.4997,7.4631,7.4631,76800.0
2009-06-29 11:00:00,8.15,8.15,8.13,8.15,71200.0,7.4631,7.4631,7.4448,7.4631,71200.0
2009-06-29 11:30:00,8.15,8.15,8.11,8.13,104400.0,7.4631,7.4631,7.4265,7.4448,104400.0
2009-06-29 12:00:00,8.13,8.15,8.13,8.15,39400.0,7.4448,7.4631,7.4448,7.4631,39400.0
2009-06-29 12:30:00,8.15,8.2,8.15,8.17,43400.0,7.4631,7.5089,7.4631,7.4814,43400.0
2009-06-29 13:00:00,8.17,8.17,8.15,8.15,56800.0,7.4814,7.4814,7.4631,7.4631,56800.0
2009-06-29 13:30:00,8.15,8.17,8.15,8.17,73800.0,7.4631,7.4814,7.4631,7.4814,73800.0
2009-06-29 14:00:00,8.17,8.17,8.15,8.15,45400.0,7.4814,7.4814,7.4631,7.4631,45400.0
2009-06-29 14:30:00,8.16,8.19,8.15,8.19,98200.0,7.4723,7.4997,7.4631,7.4997,98200.0
2009-06-29 15:00:00,8.19,8.2,8.18,8.2,104200.0,7.4997,7.5089,7.4906,7.5089,104200.0
2009-06-29 15:30:00,8.19,8.2,8.13,8.16,279400.0,7.4997,7.5089,7.4448,7.4723,279400.0
2009-06-30 09:30:00,8.18,8.3,8.13,8.22,174200.0,7.4906,7.6005,7.4448,7.5272,174200.0
2009-06-30 10:00:00,8.22,8.23,8.13,8.17,186600.0,7.5272,7.5364,7.4448,7.4814,186600.0
2009-06-30 10:30:00,8.17,8.17,8.08,8.14,91800.0,7.4814,7.4814,7.399,7.454,91800.0
2009-06-30 11:00:00,8.15,8.21,8.14,8.18,89200.0,7.4631,7.5181,7.454,7.4906,89200.0
2009-06-30 11:30:00,8.17,8.22,8.15,8.21,112000.0,7.4814,7.5272,7.4631,7.5181,112000.0
2009-06-30 12:00:00,8.21,8.22,8.18,8.22,87800.0,7.5181,7.5272,7.4906,7.5272,87800.0
2009-06-30 12:30:00,8.22,8.24,8.21,8.22,80200.0,7.5272,7.5455,7.5181,7.5272,80200.0
2009-06-30 13:00:00,8.22,8.23,8.2,8.22,59400.0,7.5272,7.5364,7.5089,7.5272,59400.0
2009-06-30 13:30:00,8.22,8.24,8.21,8.22,88400.0,7.5272,7.5455,7.5181,7.5272,88400.0
2009-06-30 14:00:00,8.22,8.24,8.21,8.22,80200.0,7.5272,7.5455,7.5181,7.5272,80200.0
2009-06-30 14:30:00,8.22,8.22,8.2,8.21,85400.0,7.5272,7.5272,7.5089,7.5181,85400.0
2009-06-30 15:00:00,8.22,8.24,8.2,8.22,173000.0,7.5272,7.5455,7.5089,7.5272,173000.0
2009-06-30 15:30:00,8.22,8.26,8.2,8.22,408600.0,7.5272,7.5638,7.5089,7.5272,408600.0
2009-07-01 09:30:00,8.31,8.33,8.24,8.27,102400.0,7.6096,7.6279,7.5455,7.573,102400.0
2009-07-01 10:00:00,8.27,8.38,8.21,8.37,109000.0,7.573,7.6737,7.5181,7.6646,109000.0
2009-07-01 10:30:00,8.37,8.38,8.33,8.35,90800.0,7.6646,7.6737,7.6279,7.6463,90800.0
2009-07-01 11:00:00,8.35,8.36,8.26,8.26,88200.0,7.6463,7.6554,7.5638,7.5638,88200.0
2009-07-01 11:30:00,8.26,8.26,8.23,8.24,60800.0,7.5638,7.5638,7.5364,7.5455,60800.0
2009-07-01 12:00:00,8.24,8.24,8.22,8.22,76600.0,7.5455,7.5455,7.5272,7.5272,76600.0
2009-07-01 12:30:00,8.22,8.24,8.21,8.23,45200.0,7.5272,7.5455,7.5181,7.5364,45200.0
2009-07-01 13:00:00,8.23,8.27,8.22,8.26,178600.0,7.5364,7.573,7.5272,7.5638,178600.0
2009-07-01 13:30:00,8.26,8.26,8.24,8.24,79600.0,7.5638,7.5638,7.5455,7.5455,79600.0
2009-07-01 14:00:00,8.24,8.27,8.23,8.27,131200.0,7.5455,7.573,7.5364,7.573,131200.0
2009-07-01 14:30:00,8.27,8.28,8.24,8.25,98400.0,7.573,7.5822,7.5455,7.5547,98400.0
2009-07-01 15:00:00,8.26,8.26,8.19,8.19,147200.0,7.5638,7.5638,7.4997,7.4997,147200.0
2009-07-01 15:30:00,8.19,8.22,8.19,8.2,263600.0,7.4997,7.5272,7.4997,7.5089,263600.0
2009-07-02 09:30:00,8.17,8.21,7.9,7.95,92600.0,7.4814,7.5181,7.2342,7.28,92600.0
2009-07-02 10:00:00,7.95,8.02,7.93,8.02,134200.0,7.28,7.3441,7.2617,7.3441,134200.0
2009-07-02 10:30:00,8.01,8.06,7.99,8.01,123600.0,7.3349,7.3807,7.3166,7.3349,123600.0
2009-07-02 11:00:00,8.0,8.09,8.0,8.08,64800.0,7.3258,7.4082,7.3258,7.399,64800.0
2009-07-02 11:30:00,8.08,8.09,8.08,8.09,25000.0,7.399,7.4082,7.399,7.4082,25000.0
2009-07-02 12:00:00,8.09,8.11,8.08,8.09,27600.0,7.4082,7.4265,7.399,7.4082,27600.0
2009-07-02 12:30:00,8.09,8.1,8.09,8.1,16200.0,7.4082,7.4173,7.4082,7.4173,16200.0
2009-07-02 13:00:00,8.1,8.1,8.09,8.1,22800.0,7.4173,7.4173,7.4082,7.4173,22800.0
2009-07-02 13:30:00,8.1,8.13,8.07,8.11,117400.0,7.4173,7.4448,7.3899,7.4265,117400.0
2009-07-02 14:00:00,8.1,8.12,8.1,8.11,45800.0,7.4173,7.4356,7.4173,7.4265,45800.0
2009-07-02 14:30:00,8.11,8.13,8.11,8.12,45400.0,7.4265,7.4448,7.4265,7.4356,45400.0
2009-07-02 15:00:00,8.12,8.13,8.12,8.13,194000.0,7.4356,7.4448,7.4356,7.4448,194000.0
2009-07-02 15:30:00,8.12,8.13,8.1,8.12,268000.0,7.4356,7.4448,7.4173,7.4356,268000.0
2009-07-06 09:30:00,8.04,8.13,7.99,7.99,48200.0,7.3624,7.4448,7.3166,7.3166,48200.0
2009-07-06 10:00:00,7.99,8.02,7.87,7.87,66400.0,7.3166,7.3441,7.2067,7.2067,66400.0
2009-07-06 10:30:00,7.87,7.89,7.85,7.88,63600.0,7.2067,7.225,7.1884,7.2159,63600.0
2009-07-06 11:00:00,7.88,7.92,7.86,7.91,129000.0,7.2159,7.2525,7.1976,7.2433,129000.0
2009-07-06 11:30:00,7.9,7.92,7.9,7.92,80800.0,7.2342,7.2525,7.2342,7.2525,80800.0
2009-07-06 12:00:00,7.91,7.91,7.9,7.9,38800.0,7.2433,7.2433,7.2342,7.2342,38800.0
2009-07-06 12:30:00,7.9,7.91,7.9,7.91,22200.0,7.2342,7.2433,7.2342,7.2433,22200.0
2009-07-06 13:00:00,7.91,7.93,7.9,7.91,29600.0,7.2433,7.2617,7.2342,7.2433,29600.0
2009-07-06 13:30:00,7.91,7.94,7.91,7.93,69600.0,7.2433,7.2708,7.2433,7.2617,69600.0
2009-07-06 14:00:00,7.93,7.95,7.92,7.93,47200.0,7.2617,7.28,7.2525,7.2617,47200.0
2009-07-06 14:30:00,7.93,7.95,7.93,7.95,52400.0,7.2617,7.28,7.2617,7.28,52400.0
2009-07-06 15:00:00,7.95,7.97,7.93,7.93,97800.0,7.28,7.2983,7.2617,7.2617,97800.0
2009-07-06 15:30:00,7.93,7.96,7.91,7.95,158000.0,7.2617,7.2891,7.2433,7.28,158000.0
2009-07-07 09:30:00,7.91,7.99,7.84,7.87,52200.0,7.2433,7.3166,7.1792,7.2067,52200.0
2009-07-07 10:00:00,7.87,7.9,7.83,7.89,92400.0,7.2067,7.2342,7.1701,7.225,92400.0
2009-07-07 10:30:00,7.89,7.92,7.86,7.89,67400.0,7.225,7.2525,7.1976,7.225,67400.0
2009-07-07 11:00:00,7.89,7.92,7.87,7.92,38200.0,7.225,7.2525,7.2067,7.2525,38200.0
2009-07-07 11:30:00,7.92,7.94,7.9,7.93,45600.0,7.2525,7.2708,7.2342,7.2617,45600.0
2009-07-07 12:00:00,7.93,7.93,7.9,7.9,25400.0,7.2617,7.2617,7.2342,7.2342,25400.0
2009-07-07 12:30:00,7.9,7.91,7.9,7.91,37600.0,7.2342,7.2433,7.2342,7.2433,37600.0
2009-07-07 13:00:00,7.9,7.91,7.9,7.91,33600.0,7.2342,7.2433,7.2342,7.2433,33600.0
2009-07-07 13:30:00,7.91,7.93,7.9,7.91,38600.0,7.2433,7.2617,7.2342,7.2433,38600.0
2009-07-07 14:00:00,7.91,7.96,7.91,7.95,169600.0,7.2433,7.2891,7.2433,7.28,169600.0
2009-07-07 14:30:00,7.95,7.95,7.89,7.91,65200.0,7.28,7.28,7.225,7.2433,65200.0
2009-07-07 15:00:00,7.91,7.96,7.9,7.93,192800.0,7.2433,7.2891,7.2342,7.2617,192800.0
2009-07-07 15:30:00,7.94,7.94,7.88,7.89,278600.0,7.2708,7.2708,7.2159,7.225,278600.0
2009-07-08 09:30:00,7.89,7.94,7.81,7.88,117600.0,7.225,7.2708,7.1518,7.2159,117600.0
2009-07-08 10:00:00,7.89,7.89,7.85,7.85,120600.0,7.225,7.225,7.1884,7.1884,120600.0
2009-07-08 10:30:00,7.85,7.85,7.78,7.78,42600.0,7.1884,7.1884,7.1243,7.1243,42600.0
2009-07-08 11:00:00,7.77,7.78,7.71,7.71,52400.0,7.1151,7.1243,7.0602,7.0602,52400.0
2009-07-08 11:30:00,7.71,7.73,7.68,7.7,64400.0,7.0602,7.0785,7.0327,7.051,64400.0
2009-07-08 12:00:00,7.7,7.72,7.67,7.68,89200.0,7.051,7.0694,7.0236,7.0327,89200.0
2009-07-08 12:30:00,7.68,7.68,7.67,7.68,11000.0,7.0327,7.0327,7.0236,7.0327,11000.0
2009-07-08 13:00:00,7.68,7.75,7.68,7.75,39200.0,7.0327,7.0968,7.0327,7.0968,39200.0
2009-07-08 13:30:00,7.76,7.76,7.71,7.73,38800.0,7.106,7.106,7.0602,7.0785,38800.0
2009-07-08 14:00:00,7.73,7.75,7.7,7.73,72800.0,7.0785,7.0968,7.051,7.0785,72800.0
2009-07-08 14:30:00,7.72,7.73,7.69,7.72,42600.0,7.0694,7.0785,7.0419,7.0694,42600.0
2009-07-08 15:00:00,7.73,7.78,7.72,7.74,74000.0,7.0785,7.1243,7.0694,7.0877,74000.0
2009-07-08 15:30:00,7.75,7.83,7.73,7.78,374600.0,7.0968,7.1701,7.0785,7.1243,374600.0
2009-07-09 09:30:00,7.84,7.92,7.76,7.86,51000.0,7.1792,7.2525,7.106,7.1976,51000.0
2009-07-09 10:00:00,7.87,7.91,7.84,7.87,92400.0,7.2067,7.2433,7.1792,7.2067,92400.0
2009-07-09 10:30:00,7.87,7.91,7.84,7.9,35800.0,7.2067,7.2433,7.1792,7.2342,35800.0
2009-07-09 11:00:00,7.9,7.9,7.84,7.88,25200.0,7.2342,7.2342,7.1792,7.2159,25200.0
2009-07-09 11:30:00,7.88,7.9,7.87,7.87,23800.0,7.2159,7.2342,7.2067,7.2067,23800.0
2009-07-09 12:00:00,7.86,7.87,7.85,7.86,16800.0,7.1976,7.2067,7.1884,7.1976,16800.0
2009-07-09 12:30:00,7.86,7.86,7.84,7.84,17800.0,7.1976,7.1976,7.1792,7.1792,17800.0
2009-07-09 13:00:00,7.83,7.86,7.81,7.84,37800.0,7.1701,7.1976,7.1518,7.1792,37800.0
2009-07-09 13:30:00,7.84,7.84,7.82,7.84,217200.0,7.1792,7.1792,7.1609,7.1792,217200.0
2009-07-09 14:00:00,7.85,7.9,7.84,7.89,92400.0,7.1884,7.2342,7.1792,7.225,92400.0
2009-07-09 14:30:00,7.9,7.91,7.87,7.87,52400.0,7.2342,7.2433,7.2067,7.2067,52400.0
2009-07-09 15:00:00,7.87,7.89,7.84,7.85,114800.0,7.2067,7.225,7.1792,7.1884,114800.0
2009-07-09 15:30:00,7.85,7.87,7.82,7.85,91200.0,7.1884,7.2067,7.1609,7.1884,91200.0
2009-07-10 09:30:00,7.97,8.0,7.65,7.89,75600.0,7.2983,7.3258,7.0053,7.225,75600.0
2009-07-10 10:00:00,7.9,7.91,7.81,7.87,105800.0,7.2342,7.2433,7.1518,7.2067,105800.0
2009-07-10 10:30:00,7.87,7.9,7.8,7.89,90000.0,7.2067,7.2342,7.1426,7.225,90000.0
2009-07-10 11:00:00,7.88,7.89,7.78,7.78,48800.0,7.2159,7.225,7.1243,7.1243,48800.0
2009-07-10 11:30:00,7.78,7.8,7.77,7.77,83200.0,7.1243,7.1426,7.1151,7.1151,83200.0
2009-07-10 12:00:00,7.77,7.84,7.77,7.83,59800.0,7.1151,7.1792,7.1151,7.1701,59800.0
2009-07-10 12:30:00,7.83,7.86,7.83,7.84,83600.0,7.1701,7.1976,7.1701,7.1792,83600.0
2009-07-10 13:00:00,7.85,7.88,7.83,7.83,40800.0,7.1884,7.2159,7.1701,7.1701,40800.0
2009-07-10 13:30:00,7.83,7.86,7.81,7.82,66200.0,7.1701,7.1976,7.1518,7.1609,66200.0
2009-07-10 14:00:00,7.81,7.82,7.79,7.8,38800.0,7.1518,7.1609,7.1335,7.1426,38800.0
2009-07-10 14:30:00,7.8,7.82,7.78,7.79,245800.0,7.1426,7.1609,7.1243,7.1335,245800.0
2009-07-10 15:00:00,7.78,7.81,7.77,7.81,240400.0,7.1243,7.1518,7.1151,7.1518,240400.0
2009-07-10 15:30:00,7.81,7.85,7.8,7.82,238800.0,7.1518,7.1884,7.1426,7.1609,238800.0
2009-07-13 09:30:00,7.82,7.9,7.66,7.68,85400.0,7.1609,7.2342,7.0144,7.0327,85400.0
2009-07-13 10:00:00,7.67,7.72,7.62,7.72,68200.0,7.0236,7.0694,6.9778,7.0694,68200.0
2009-07-13 10:30:00,7.72,7.79,7.72,7.78,73600.0,7.0694,7.1335,7.0694,7.1243,73600.0
2009-07-13 11:00:00,7.79,7.79,7.74,7.77,59400.0,7.1335,7.1335,7.0877,7.1151,59400.0
2009-07-13 11:30:00,7.78,7.82,7.75,7.77,87400.0,7.1243,7.1609,7.0968,7.1151,87400.0
2009-07-13 12:00:00,7.78,7.8,7.76,7.8,55000.0,7.1243,7.1426,7.106,7.1426,55000.0
2009-07-13 12:30:00,7.8,7.83,7.78,7.78,55800.0,7.1426,7.1701,7.1243,7.1243,55800.0
2009-07-13 13:00:00,7.78,7.82,7.75,7.81,145000.0,7.1243,7.1609,7.0968,7.1518,145000.0
2009-07-13 13:30:00,7.81,7.81,7.78,7.79,117000.0,7.1518,7.1518,7.1243,7.1335,117000.0
2009-07-13 14:00:00,7.79,7.84,7.79,7.8,133400.0,7.1335,7.1792,7.1335,7.1426,133400.0
2009-07-13 14:30:00,7.81,7.82,7.79,7.81,103000.0,7.1518,7.1609,7.1335,7.1518,103000.0
2009-07-13 15:00:00,7.8,7.83,7.79,7.8,105400.0,7.1426,7.1701,7.1335,7.1426,105400.0
2009-07-13 15:30:00,7.8,7.82,7.79,7.8,311200.0,7.1426,7.1609,7.1335,7.1426,311200.0
2009-07-14 09:30:00,7.8,7.93,7.8,7.83,152400.0,7.1426,7.2617,7.1426,7.1701,152400.0
2009-07-14 10:00:00,7.83,7.9,7.82,7.89,225200.0,7.1701,7.2342,7.1609,7.225,225200.0
2009-07-14 10:30:00,7.89,7.93,7.89,7.91,72200.0,7.225,7.2617,7.225,7.2433,72200.0
2009-07-14 11:00:00,7.91,8.0,7.9,8.0,107400.0,7.2433,7.3258,7.2342,7.3258,107400.0
2009-07-14 11:30:00,8.0,8.0,7.97,7.98,34800.0,7.3258,7.3258,7.2983,7.3074,34800.0
2009-07-14 12:00:00,7.98,7.98,7.92,7.94,42400.0,7.3074,7.3074,7.2525,7.2708,42400.0
2009-07-14 12:30:00,7.94,7.99,7.93,7.98,33800.0,7.2708,7.3166,7.2617,7.3074,33800.0
2009-07-14 13:00:00,7.98,8.0,7.97,7.99,37200.0,7.3074,7.3258,7.2983,7.3166,37200.0
2009-07-14 13:30:00,7.99,8.0,7.98,7.99,44800.0,7.3166,7.3258,7.3074,7.3166,44800.0
2009-07-14 14:00:00,7.99,7.99,7.96,7.99,53200.0,7.3166,7.3166,7.2891,7.3166,53200.0
2009-07-14 14:30:00,7.99,8.01,7.97,7.99,69000.0,7.3166,7.3349,7.2983,7.3166,69000.0
2009-07-14 15:00:00,7.99,8.0,7.95,7.95,124800.0,7.3166,7.3258,7.28,7.28,124800.0
2009-07-14 15:30:00,7.95,7.97,7.94,7.96,132600.0,7.28,7.2983,7.2708,7.2891,132600.0
2009-07-15 09:30:00,8.03,8.06,7.99,8.03,87200.0,7.3532,7.3807,7.3166,7.3532,87200.0
2009-07-15 10:00:00,8.06,8.18,8.06,8.17,61800.0,7.3807,7.4906,7.3807,7.4814,61800.0
2009-07-15 10:30:00,8.17,8.18,8.1,8.1,44000.0,7.4814,7.4906,7.4173,7.4173,44000.0
2009-07-15 11:00:00,8.11,8.13,8.07,8.12,185600.0,7.4265,7.4448,7.3899,7.4356,185600.0
2009-07-15 11:30:00,8.11,8.13,8.05,8.07,82800.0,7.4265,7.4448,7.3715,7.3899,82800.0
2009-07-15 12:00:00,8.08,8.1,8.08,8.09,37400.0,7.399,7.4173,7.399,7.4082,37400.0
2009-07-15 12:30:00,8.09,8.1,8.09,8.1,31200.0,7.4082,7.4173,7.4082,7.4173,31200.0
2009-07-15 13:00:00,8.1,8.16,8.1,8.16,33000.0,7.4173,7.4723,7.4173,7.4723,33000.0
2009-07-15 13:30:00,8.16,8.17,8.13,8.13,67200.0,7.4723,7.4814,7.4448,7.4448,67200.0
2009-07-15 14:00:00,8.13,8.14,8.11,8.13,48400.0,7.4448,7.454,7.4265,7.4448,48400.0
2009-07-15 14:30:00,8.14,8.16,8.14,8.15,58800.0,7.454,7.4723,7.454,7.4631,58800.0
2009-07-15 15:00:00,8.15,8.15,8.13,8.13,75000.0,7.4631,7.4631,7.4448,7.4448,75000.0
2009-07-15 15:30:00,8.13,8.15,8.11,8.12,211400.0,7.4448,7.4631,7.4265,7.4356,211400.0
2009-07-16 09:30:00,8.17,8.17,8.06,8.08,90000.0,7.4814,7.4814,7.3807,7.399,90000.0
2009-07-16 10:00:00,8.07,8.22,8.04,8.22,200800.0,7.3899,7.5272,7.3624,7.5272,200800.0
2009-07-16 10:30:00,8.22,8.27,8.2,8.26,58600.0,7.5272,7.573,7.5089,7.5638,58600.0
2009-07-16 11:00:00,8.26,8.29,8.22,8.27,73800.0,7.5638,7.5913,7.5272,7.573,73800.0
2009-07-16 11:30:00,8.27,8.34,8.26,8.33,194800.0,7.573,7.6371,7.5638,7.6279,194800.0
2009-07-16 12:00:00,8.33,8.35,8.33,8.34,21800.0,7.6279,7.6463,7.6279,7.6371,21800.0
2009-07-16 12:30:00,8.33,8.34,8.29,8.29,67800.0,7.6279,7.6371,7.5913,7.5913,67800.0
2009-07-16 13:00:00,8.29,8.3,8.28,8.29,60200.0,7.5913,7.6005,7.5822,7.5913,60200.0
2009-07-16 13:30:00,8.29,8.3,8.26,8.27,75600.0,7.5913,7.6005,7.5638,7.573,75600.0
2009-07-16 14:00:00,8.28,8.28,8.24,8.26,108600.0,7.5822,7.5822,7.5455,7.5638,108600.0
2009-07-16 14:30:00,8.27,8.3,8.26,8.29,44400.0,7.573,7.6005,7.5638,7.5913,44400.0
2009-07-16 15:00:00,8.3,8.3,8.24,8.25,154400.0,7.6005,7.6005,7.5455,7.5547,154400.0
2009-07-16 15:30:00,8.25,8.28,8.22,8.26,288400.0,7.5547,7.5822,7.5272,7.5638,288400.0
2009-07-17 09:30:00,8.28,8.35,8.15,8.24,80800.0,7.5822,7.6463,7.4631,7.5455,80800.0
2009-07-17 10:00:00,8.24,8.24,8.18,8.19,42200.0,7.5455,7.5455,7.4906,7.4997,42200.0
2009-07-17 10:30:00,8.2,8.22,8.17,8.2,46000.0,7.5089,7.5272,7.4814,7.5089,46000.0
2009-07-17 11:00:00,8.2,8.24,8.2,8.24,35200.0,7.5089,7.5455,7.5089,7.5455,35200.0
2009-07-17 11:30:00,8.24,8.27,8.22,8.27,24200.0,7.5455,7.573,7.5272,7.573,24200.0
2009-07-17 12:00:00,8.27,8.29,8.27,8.27,76800.0,7.573,7.5913,7.573,7.573,76800.0
2009-07-17 12:30:00,8.27,8.3,8.27,8.3,15200.0,7.573,7.6005,7.573,7.6005,15200.0
2009-07-17 13:00:00,8.3,8.3,8.29,8.3,31000.0,7.6005,7.6005,7.5913,7.6005,31000.0
2009-07-17 13:30:00,8.3,8.34,8.3,8.33,35800.0,7.6005,7.6371,7.6005,7.6279,35800.0
2009-07-17 14:00:00,8.32,8.33,8.31,8.33,31400.0,7.6188,7.6279,7.6096,7.6279,31400.0
2009-07-17 14:30:00,8.33,8.34,8.31,8.31,29000.0,7.6279,7.6371,7.6096,7.6096,29000.0
2009-07-17 15:00:00,8.32,8.32,8.29,8.3,91400.0,7.6188,7.6188,7.5913,7.6005,91400.0
2009-07-17 15:30:00,8.3,8.34,8.29,8.32,182400.0,7.6005,7.6371,7.5913,7.6188,182400.0
2009-07-20 09:30:00,8.5,8.9,8.49,8.78,784000.0,7.7836,8.1499,7.7745,8.04,784000.0
2009-07-20 10:00:00,8.78,8.82,8.69,8.77,172200.0,8.04,8.0766,7.9576,8.0309,172200.0
2009-07-20 10:30:00,8.77,8.8,8.74,8.78,139400.0,8.0309,8.0583,8.0034,8.04,139400.0
2009-07-20 11:00:00,8.79,8.87,8.79,8.86,96600.0,8.0492,8.1224,8.0492,8.1133,96600.0
2009-07-20 11:30:00,8.86,8.9,8.85,8.88,119600.0,8.1133,8.1499,8.1041,8.1316,119600.0
2009-07-20 12:00:00,8.89,8.9,8.86,8.9,103400.0,8.1407,8.1499,8.1133,8.1499,103400.0
2009-07-20 12:30:00,8.9,8.95,8.9,8.93,80400.0,8.1499,8.1957,8.1499,8.1774,80400.0
2009-07-20 13:00:00,8.93,8.97,8.93,8.96,243000.0,8.1774,8.214,8.1774,8.2048,243000.0
2009-07-20 13:30:00,8.95,8.97,8.93,8.95,195800.0,8.1957,8.214,8.1774,8.1957,195800.0
2009-07-20 14:00:00,8.95,8.97,8.92,8.92,193800.0,8.1957,8.214,8.1682,8.1682,193800.0
2009-07-20 14:30:00,8.93,8.96,8.92,8.93,109400.0,8.1774,8.2048,8.1682,8.1774,109400.0
2009-07-20 15:00:00,8.93,8.97,8.92,8.97,169800.0,8.1774,8.214,8.1682,8.214,169800.0
2009-07-20 15:30:00,8.97,9.01,8.95,8.99,515600.0,8.214,8.2506,8.1957,8.2323,515600.0
2009-07-21 09:30:00,8.94,9.06,8.81,8.82,142800.0,8.1865,8.2964,8.0675,8.0766,142800.0
2009-07-21 10:00:00,8.81,8.82,8.71,8.75,124200.0,8.0675,8.0766,7.9759,8.0125,124200.0
2009-07-21 10:30:00,8.75,8.79,8.71,8.79,104800.0,8.0125,8.0492,7.9759,8.0492,104800.0
2009-07-21 11:00:00,8.79,8.81,8.77,8.81,43200.0,8.0492,8.0675,8.0309,8.0675,43200.0
2009-07-21 11:30:00,8.8,8.8,8.74,8.74,36400.0,8.0583,8.0583,8.0034,8.0034,36400.0
2009-07-21 12:00:00,8.74,8.8,8.74,8.79,36200.0,8.0034,8.0583,8.0034,8.0492,36200.0
2009-07-21 12:30:00,8.78,8.79,8.74,8.74,79200.0,8.04,8.0492,8.0034,8.0034,79200.0
2009-07-21 13:00:00,8.74,8.8,8.73,8.8,58000.0,8.0034,8.0583,7.9942,8.0583,58000.0
2009-07-21 13:30:00,8.8,8.81,8.78,8.78,39600.0,8.0583,8.0675,8.04,8.04,39600.0
2009-07-21 14:00:00,8.78,8.79,8.75,8.76,72000.0,8.04,8.0492,8.0125,8.0217,72000.0
2009-07-21 14:30:00,8.77,8.81,8.74,8.81,70200.0,8.0309,8.0675,8.0034,8.0675,70200.0
2009-07-21 15:00:00,8.8,8.81,8.78,8.79,59600.0,8.0583,8.0675,8.04,8.0492,59600.0
2009-07-21 15:30:00,8.79,8.84,8.76,8.84,305000.0,8.0492,8.095,8.0217,8.095,305000.0
2009-07-22 09:30:00,8.84,8.97,8.74,8.95,104400.0,8.095,8.214,8.0034,8.1957,104400.0
2009-07-22 10:00:00,8.94,8.98,8.89,8.89,72200.0,8.1865,8.2232,8.1407,8.1407,72200.0
2009-07-22 10:30:00,8.9,8.96,8.89,8.96,50800.0,8.1499,8.2048,8.1407,8.2048,50800.0
2009-07-22 11:00:00,8.95,8.97,8.9,8.92,33400.0,8.1957,8.214,8.1499,8.1682,33400.0
2009-07-22 11:30:00,8.92,8.93,8.89,8.91,29400.0,8.1682,8.1774,8.1407,8.1591,29400.0
2009-07-22 12:00:00,8.92,8.94,8.9,8.92,30000.0,8.1682,8.1865,8.1499,8.1682,30000.0
2009-07-22 12:30:00,8.92,8.94,8.9,8.94,54400.0,8.1682,8.1865,8.1499,8.1865,54400.0
2009-07-22 13:00:00,8.94,8.95,8.9,8.9,38200.0,8.1865,8.1957,8.1499,8.1499,38200.0
2009-07-22 13:30:00,8.9,8.93,8.88,8.9,43400.0,8.1499,8.1774,8.1316,8.1499,43400.0
2009-07-22 14:00:00,8.9,8.92,8.88,8.92,66200.0,8.1499,8.1682,8.1316,8.1682,66200.0
2009-07-22 14:30:00,8.92,8.92,8.9,8.92,55600.0,8.1682,8.1682,8.1499,8.1682,55600.0
2009-07-22 15:00:00,8.92,8.93,8.87,8.88,78400.0,8.1682,8.1774,8.1224,8.1316,78400.0
2009-07-22 15:30:00,8.88,8.9,8.87,8.88,172000.0,8.1316,8.1499,8.1224,8.1316,172000.0
2009-07-23 09:30:00,8.88,8.92,8.76,8.9,77200.0,8.1316,8.1682,8.0217,8.1499,77200.0
2009-07-23 10:00:00,8.92,9.05,8.87,9.03,120400.0,8.1682,8.2873,8.1224,8.2689,120400.0
2009-07-23 10:30:00,9.03,9.1,8.99,9.0,71600.0,8.2689,8.333,8.2323,8.2415,71600.0
2009-07-23 11:00:00,9.01,9.08,8.99,9.02,71600.0,8.2506,8.3147,8.2323,8.2598,71600.0
2009-07-23 11:30:00,9.01,9.05,9.0,9.0,39000.0,8.2506,8.2873,8.2415,8.2415,39000.0
2009-07-23 12:00:00,9.01,9.13,9.0,9.13,272400.0,8.2506,8.3605,8.2415,8.3605,272400.0
2009-07-23 12:30:00,9.13,9.13,9.06,9.1,116400.0,8.3605,8.3605,8.2964,8.333,116400.0
2009-07-23 13:00:00,9.1,9.17,9.1,9.15,154800.0,8.333,8.3971,8.333,8.3788,154800.0
2009-07-23 13:30:00,9.16,9.21,9.15,9.17,145800.0,8.388,8.4338,8.3788,8.3971,145800.0
2009-07-23 14:00:00,9.17,9.18,9.14,9.14,84400.0,8.3971,8.4063,8.3697,8.3697,84400.0
2009-07-23 14:30:00,9.15,9.17,9.12,9.13,106200.0,8.3788,8.3971,8.3514,8.3605,106200.0
2009-07-23 15:00:00,9.13,9.17,9.12,9.16,108400.0,8.3605,8.3971,8.3514,8.388,108400.0
2009-07-23 15:30:00,9.17,9.17,9.13,9.17,230400.0,8.3971,8.3971,8.3605,8.3971,230400.0
2009-07-24 09:30:00,8.99,9.13,8.86,9.03,131600.0,8.2323,8.3605,8.1133,8.2689,131600.0
2009-07-24 10:00:00,9.03,9.1,8.97,9.07,100400.0,8.2689,8.333,8.214,8.3056,100400.0
2009-07-24 10:30:00,9.08,9.08,8.97,8.97,79800.0,8.3147,8.3147,8.214,8.214,79800.0
2009-07-24 11:00:00,8.97,9.01,8.97,8.99,32800.0,8.214,8.2506,8.214,8.2323,32800.0
2009-07-24 11:30:00,8.99,9.05,8.97,9.05,39600.0,8.2323,8.2873,8.214,8.2873,39600.0
2009-07-24 12:00:00,9.04,9.05,9.01,9.01,18800.0,8.2781,8.2873,8.2506,8.2506,18800.0
2009-07-24 12:30:00,9.02,9.05,9.01,9.02,21600.0,8.2598,8.2873,8.2506,8.2598,21600.0
2009-07-24 13:00:00,9.03,9.04,9.01,9.03,27800.0,8.2689,8.2781,8.2506,8.2689,27800.0
2009-07-24 13:30:00,9.03,9.08,9.02,9.03,66200.0,8.2689,8.3147,8.2598,8.2689,66200.0
2009-07-24 14:00:00,9.03,9.08,9.02,9.06,74200.0,8.2689,8.3147,8.2598,8.2964,74200.0
2009-07-24 14:30:00,9.05,9.08,9.03,9.05,93800.0,8.2873,8.3147,8.2689,8.2873,93800.0
2009-07-24 15:00:00,9.05,9.06,8.99,9.02,129000.0,8.2873,8.2964,8.2323,8.2598,129000.0
2009-07-24 15:30:00,9.02,9.1,9.01,9.09,254200.0,8.2598,8.333,8.2506,8.3239,254200.0
2009-07-27 09:30:00,9.08,9.1,8.95,9.0,118800.0,8.3147,8.333,8.1957,8.2415,118800.0
2009-07-27 10:00:00,9.01,9.06,8.92,8.96,66200.0,8.2506,8.2964,8.1682,8.2048,66200.0
2009-07-27 10:30:00,8.95,9.01,8.92,9.01,40000.0,8.1957,8.2506,8.1682,8.2506,40000.0
2009-07-27 11:00:00,9.01,9.05,9.01,9.04,60600.0,8.2506,8.2873,8.2506,8.2781,60600.0
2009-07-27 11:30:00,9.04,9.05,9.0,9.01,65400.0,8.2781,8.2873,8.2415,8.2506,65400.0
2009-07-27 12:00:00,9.01,9.03,8.99,9.03,54200.0,8.2506,8.2689,8.2323,8.2689,54200.0
2009-07-27 12:30:00,9.03,9.03,8.98,9.02,81400.0,8.2689,8.2689,8.2232,8.2598,81400.0
2009-07-27 13:00:00,9.02,9.03,8.97,8.97,77200.0,8.2598,8.2689,8.214,8.214,77200.0
2009-07-27 13:30:00,8.97,9.02,8.97,9.01,47000.0,8.214,8.2598,8.214,8.2506,47000.0
2009-07-27 14:00:00,9.02,9.04,8.99,9.04,87400.0,8.2598,8.2781,8.2323,8.2781,87400.0
2009-07-27 14:30:00,9.04,9.05,9.01,9.01,42000.0,8.2781,8.2873,8.2506,8.2506,42000.0
2009-07-27 15:00:00,9.01,9.03,8.99,9.01,73600.0,8.2506,8.2689,8.2323,8.2506,73600.0
2009-07-27 15:30:00,9.01,9.03,8.99,9.03,177600.0,8.2506,8.2689,8.2323,8.2689,177600.0
2009-07-28 09:30:00,9.03,9.15,8.91,8.99,129200.0,8.2689,8.3788,8.1591,8.2323,129200.0
2009-07-28 10:00:00,8.98,9.04,8.93,9.02,68400.0,8.2232,8.2781,8.1774,8.2598,68400.0
2009-07-28 10:30:00,9.03,9.03,8.97,9.01,74800.0,8.2689,8.2689,8.214,8.2506,74800.0
2009-07-28 11:00:00,9.0,9.01,8.96,8.97,46400.0,8.2415,8.2506,8.2048,8.214,46400.0
2009-07-28 11:30:00,8.96,8.97,8.93,8.96,28800.0,8.2048,8.214,8.1774,8.2048,28800.0
2009-07-28 12:00:00,8.96,8.98,8.94,8.94,73200.0,8.2048,8.2232,8.1865,8.1865,73200.0
2009-07-28 12:30:00,8.95,8.95,8.92,8.93,31600.0,8.1957,8.1957,8.1682,8.1774,31600.0
2009-07-28 13:00:00,8.94,8.96,8.91,8.96,28800.0,8.1865,8.2048,8.1591,8.2048,28800.0
2009-07-28 13:30:00,8.96,8.96,8.93,8.95,41400.0,8.2048,8.2048,8.1774,8.1957,41400.0
2009-07-28 14:00:00,8.95,8.96,8.94,8.94,50600.0,8.1957,8.2048,8.1865,8.1865,50600.0
2009-07-28 14:30:00,8.95,9.0,8.95,8.99,63400.0,8.1957,8.2415,8.1957,8.2323,63400.0
2009-07-28 15:00:00,8.99,9.0,8.99,8.99,66400.0,8.2323,8.2415,8.2323,8.2323,66400.0
2009-07-28 15:30:00,9.0,9.03,8.99,9.02,131200.0,8.2415,8.2689,8.2323,8.2598,131200.0
2009-07-29 09:30:00,9.11,9.18,8.94,9.01,58200.0,8.3422,8.4063,8.1865,8.2506,58200.0
2009-07-29 10:00:00,9.01,9.09,8.98,9.02,68800.0,8.2506,8.3239,8.2232,8.2598,68800.0
2009-07-29 10:30:00,9.01,9.03,8.92,9.0,86400.0,8.2506,8.2689,8.1682,8.2415,86400.0
2009-07-29 11:00:00,9.0,9.04,8.99,9.03,74200.0,8.2415,8.2781,8.2323,8.2689,74200.0
2009-07-29 11:30:00,9.04,9.04,8.97,8.98,47800.0,8.2781,8.2781,8.214,8.2232,47800.0
2009-07-29 12:00:00,8.99,9.03,8.98,9.0,30400.0,8.2323,8.2689,8.2232,8.2415,30400.0
2009-07-29 12:30:00,8.99,9.0,8.99,9.0,54400.0,8.2323,8.2415,8.2323,8.2415,54400.0
2009-07-29 13:00:00,9.0,9.0,8.97,8.98,30000.0,8.2415,8.2415,8.214,8.2232,30000.0
2009-07-29 13:30:00,8.99,8.99,8.96,8.97,33000.0,8.2323,8.2323,8.2048,8.214,33000.0
2009-07-29 14:00:00,8.99,9.0,8.97,9.0,36800.0,8.2323,8.2415,8.214,8.2415,36800.0
2009-07-29 14:30:00,9.0,9.02,8.99,8.99,137800.0,8.2415,8.2598,8.2323,8.2323,137800.0
2009-07-29 15:00:00,9.0,9.02,8.99,9.01,91200.0,8.2415,8.2598,8.2323,8.2506,91200.0
2009-07-29 15:30:00,9.01,9.06,8.99,9.03,235400.0,8.2506,8.2964,8.2323,8.2689,235400.0
2009-07-30 09:30:00,8.94,9.1,8.88,8.95,203400.0,8.1865,8.333,8.1316,8.1957,203400.0
2009-07-30 10:00:00,8.95,8.95,8.7,8.7,264400.0,8.1957,8.1957,7.9668,7.9668,264400.0
2009-07-30 10:30:00,8.71,8.71,8.56,8.61,221800.0,7.9759,7.9759,7.8386,7.8843,221800.0
2009-07-30 11:00:00,8.61,8.8,8.61,8.79,309200.0,7.8843,8.0583,7.8843,8.0492,309200.0
2009-07-30 11:30:00,8.79,8.95,8.79,8.9,153800.0,8.0492,8.1957,8.0492,8.1499,153800.0
2009-07-30 12:00:00,8.9,8.96,8.9,8.91,141000.0,8.1499,8.2048,8.1499,8.1591,141000.0
2009-07-30 12:30:00,8.92,8.94,8.9,8.94,59400.0,8.1682,8.1865,8.1499,8.1865,59400.0
2009-07-30 13:00:00,8.94,8.98,8.94,8.95,68400.0,8.1865,8.2232,8.1865,8.1957,68400.0
2009-07-30 13:30:00,8.95,9.0,8.93,8.94,126800.0,8.1957,8.2415,8.1774,8.1865,126800.0
2009-07-30 14:00:00,8.94,8.95,8.84,8.85,172200.0,8.1865,8.1957,8.095,8.1041,172200.0
2009-07-30 14:30:00,8.85,8.87,8.84,8.87,239200.0,8.1041,8.1224,8.095,8.1224,239200.0
2009-07-30 15:00:00,8.86,8.87,8.79,8.8,287800.0,8.1133,8.1224,8.0492,8.0583,287800.0
2009-07-30 15:30:00,8.8,8.84,8.74,8.78,363600.0,8.0583,8.095,8.0034,8.04,363600.0
2009-07-31 09:30:00,8.88,8.88,8.63,8.72,124200.0,8.1316,8.1316,7.9027,7.9851,124200.0
2009-07-31 10:00:00,8.72,8.85,8.7,8.81,87000.0,7.9851,8.1041,7.9668,8.0675,87000.0
2009-07-31 10:30:00,8.8,8.82,8.78,8.8,110800.0,8.0583,8.0766,8.04,8.0583,110800.0
2009-07-31 11:00:00,8.8,8.89,8.78,8.88,76800.0,8.0583,8.1407,8.04,8.1316,76800.0
2009-07-31 11:30:00,8.87,8.88,8.84,8.88,56200.0,8.1224,8.1316,8.095,8.1316,56200.0
2009-07-31 12:00:00,8.88,8.9,8.85,8.9,41800.0,8.1316,8.1499,8.1041,8.1499,41800.0
2009-07-31 12:30:00,8.9,8.9,8.88,8.9,43200.0,8.1499,8.1499,8.1316,8.1499,43200.0
2009-07-31 13:00:00,8.9,8.9,8.86,8.87,36200.0,8.1499,8.1499,8.1133,8.1224,36200.0
2009-07-31 13:30:00,8.88,8.97,8.88,8.95,95200.0,8.1316,8.214,8.1316,8.1957,95200.0
2009-07-31 14:00:00,8.96,9.02,8.95,9.0,87200.0,8.2048,8.2598,8.1957,8.2415,87200.0
2009-07-31 14:30:00,9.01,9.02,8.97,8.98,53200.0,8.2506,8.2598,8.214,8.2232,53200.0
2009-07-31 15:00:00,8.98,9.0,8.97,8.99,159000.0,8.2232,8.2415,8.214,8.2323,159000.0
2009-07-31 15:30:00,8.99,9.0,8.97,8.97,399200.0,8.2323,8.2415,8.214,8.214,399200.0
2009-08-03 09:30:00,9.01,9.04,8.83,8.87,96600.0,8.2506,8.2781,8.0858,8.1224,96600.0
2009-08-03 10:00:00,8.88,8.92,8.79,8.83,64800.0,8.1316,8.1682,8.0492,8.0858,64800.0
2009-08-03 10:30:00,8.83,8.85,8.78,8.79,79800.0,8.0858,8.1041,8.04,8.0492,79800.0
2009-08-03 11:00:00,8.79,8.84,8.75,8.82,69000.0,8.0492,8.095,8.0125,8.0766,69000.0
2009-08-03 11:30:00,8.83,8.92,8.83,8.92,62000.0,8.0858,8.1682,8.0858,8.1682,62000.0
2009-08-03 12:00:00,8.91,8.91,8.88,8.9,39000.0,8.1591,8.1591,8.1316,8.1499,39000.0
2009-08-03 12:30:00,8.88,8.92,8.85,8.86,114200.0,8.1316,8.1682,8.1041,8.1133,114200.0
2009-08-03 13:00:00,8.87,8.88,8.81,8.81,31200.0,8.1224,8.1316,8.0675,8.0675,31200.0
2009-08-03 13:30:00,8.81,8.86,8.81,8.84,48800.0,8.0675,8.1133,8.0675,8.095,48800.0
2009-08-03 14:00:00,8.84,8.89,8.84,8.87,45000.0,8.095,8.1407,8.095,8.1224,45000.0
2009-08-03 14:30:00,8.87,8.9,8.85,8.85,50800.0,8.1224,8.1499,8.1041,8.1041,50800.0
2009-08-03 15:00:00,8.85,8.95,8.85,8.94,83200.0,8.1041,8.1957,8.1041,8.1865,83200.0
2009-08-03 15:30:00,8.93,8.94,8.86,8.9,280000.0,8.1774,8.1865,8.1133,8.1499,280000.0
2009-08-04 09:30:00,8.85,8.91,8.77,8.85,26600.0,8.1041,8.1591,8.0309,8.1041,26600.0
2009-08-04 10:00:00,8.86,8.93,8.85,8.88,54800.0,8.1133,8.1774,8.1041,8.1316,54800.0
2009-08-04 10:30:00,8.87,8.93,8.87,8.9,39800.0,8.1224,8.1774,8.1224,8.1499,39800.0
2009-08-04 11:00:00,8.9,8.97,8.9,8.96,101400.0,8.1499,8.214,8.1499,8.2048,101400.0
2009-08-04 11:30:00,8.97,8.99,8.94,8.97,49200.0,8.214,8.2323,8.1865,8.214,49200.0
2009-08-04 12:00:00,8.97,8.97,8.95,8.97,21000.0,8.214,8.214,8.1957,8.214,21000.0
2009-08-04 12:30:00,8.97,9.0,8.96,9.0,44200.0,8.214,8.2415,8.2048,8.2415,44200.0
2009-08-04 13:00:00,9.0,9.02,8.99,8.99,67800.0,8.2415,8.2598,8.2323,8.2323,67800.0
2009-08-04 13:30:00,9.0,9.0,8.97,8.97,105000.0,8.2415,8.2415,8.214,8.214,105000.0
2009-08-04 14:00:00,8.98,9.0,8.98,9.0,109400.0,8.2232,8.2415,8.2232,8.2415,109400.0
2009-08-04 14:30:00,9.0,9.01,8.96,8.97,65200.0,8.2415,8.2506,8.2048,8.214,65200.0
2009-08-04 15:00:00,8.97,8.99,8.96,8.97,59000.0,8.214,8.2323,8.2048,8.214,59000.0
2009-08-04 15:30:00,8.97,9.0,8.96,9.0,94800.0,8.214,8.2415,8.2048,8.2415,94800.0
2009-08-05 09:30:00,9.0,9.0,8.89,8.9,70400.0,8.2415,8.2415,8.1407,8.1499,70400.0
2009-08-05 10:00:00,8.9,8.9,8.84,8.9,164000.0,8.1499,8.1499,8.095,8.1499,164000.0
2009-08-05 10:30:00,8.9,8.9,8.88,8.9,34800.0,8.1499,8.1499,8.1316,8.1499,34800.0
2009-08-05 11:00:00,8.9,8.92,8.88,8.89,46800.0,8.1499,8.1682,8.1316,8.1407,46800.0
2009-08-05 11:30:00,8.89,8.9,8.88,8.89,46200.0,8.1407,8.1499,8.1316,8.1407,46200.0
2009-08-05 12:00:00,8.9,8.95,8.88,8.89,55200.0,8.1499,8.1957,8.1316,8.1407,55200.0
2009-08-05 12:30:00,8.88,8.91,8.88,8.88,39400.0,8.1316,8.1591,8.1316,8.1316,39400.0
2009-08-05 13:00:00,8.88,8.9,8.85,8.9,41800.0,8.1316,8.1499,8.1041,8.1499,41800.0
2009-08-05 13:30:00,8.9,8.91,8.88,8.88,43200.0,8.1499,8.1591,8.1316,8.1316,43200.0
2009-08-05 14:00:00,8.88,8.9,8.88,8.88,32400.0,8.1316,8.1499,8.1316,8.1316,32400.0
2009-08-05 14:30:00,8.88,8.9,8.88,8.89,40800.0,8.1316,8.1499,8.1316,8.1407,40800.0
2009-08-05 15:00:00,8.9,8.96,8.89,8.94,103800.0,8.1499,8.2048,8.1407,8.1865,103800.0
2009-08-05 15:30:00,8.94,8.94,8.92,8.93,159400.0,8.1865,8.1865,8.1682,8.1774,159400.0
2009-08-06 09:30:00,8.92,8.97,8.76,8.9,79400.0,8.1682,8.214,8.0217,8.1499,79400.0
2009-08-06 10:00:00,8.9,8.94,8.85,8.85,103000.0,8.1499,8.1865,8.1041,8.1041,103000.0
2009-08-06 10:30:00,8.85,8.91,8.85,8.85,74600.0,8.1041,8.1591,8.1041,8.1041,74600.0
2009-08-06 11:00:00,8.85,8.93,8.85,8.92,58800.0,8.1041,8.1774,8.1041,8.1682,58800.0
2009-08-06 11:30:00,8.92,8.93,8.9,8.91,48400.0,8.1682,8.1774,8.1499,8.1591,48400.0
2009-08-06 12:00:00,8.92,8.93,8.88,8.9,76800.0,8.1682,8.1774,8.1316,8.1499,76800.0
2009-08-06 12:30:00,8.9,8.92,8.88,8.88,33600.0,8.1499,8.1682,8.1316,8.1316,33600.0
2009-08-06 13:00:00,8.88,8.9,8.88,8.9,58400.0,8.1316,8.1499,8.1316,8.1499,58400.0
2009-08-06 13:30:00,8.9,8.91,8.88,8.88,46200.0,8.1499,8.1591,8.1316,8.1316,46200.0
2009-08-06 14:00:00,8.89,8.89,8.86,8.87,64200.0,8.1407,8.1407,8.1133,8.1224,64200.0
2009-08-06 14:30:00,8.87,8.88,8.86,8.88,59200.0,8.1224,8.1316,8.1133,8.1316,59200.0
2009-08-06 15:00:00,8.88,8.9,8.87,8.88,64600.0,8.1316,8.1499,8.1224,8.1316,64600.0
2009-08-06 15:30:00,8.88,8.89,8.84,8.87,126000.0,8.1316,8.1407,8.095,8.1224,126000.0
2009-08-07 09:30:00,8.97,9.0,8.9,8.92,127600.0,8.214,8.2415,8.1499,8.1682,127600.0
2009-08-07 10:00:00,8.92,8.97,8.88,8.97,35800.0,8.1682,8.214,8.1316,8.214,35800.0
2009-08-07 10:30:00,8.95,9.01,8.95,8.99,36600.0,8.1957,8.2506,8.1957,8.2323,36600.0
2009-08-07 11:00:00,8.98,9.0,8.95,8.97,21200.0,8.2232,8.2415,8.1957,8.214,21200.0
2009-08-07 11:30:00,8.96,8.97,8.93,8.97,41000.0,8.2048,8.214,8.1774,8.214,41000.0
2009-08-07 12:00:00,8.96,8.96,8.93,8.94,24400.0,8.2048,8.2048,8.1774,8.1865,24400.0
2009-08-07 12:30:00,8.94,8.96,8.94,8.94,20600.0,8.1865,8.2048,8.1865,8.1865,20600.0
2009-08-07 13:00:00,8.95,8.97,8.93,8.97,31600.0,8.1957,8.214,8.1774,8.214,31600.0
2009-08-07 13:30:00,8.97,8.99,8.95,8.97,95000.0,8.214,8.2323,8.1957,8.214,95000.0
2009-08-07 14:00:00,8.97,9.0,8.97,8.99,42800.0,8.214,8.2415,8.214,8.2323,42800.0
2009-08-07 14:30:00,8.99,8.99,8.98,8.99,28400.0,8.2323,8.2323,8.2232,8.2323,28400.0
2009-08-07 15:00:00,8.99,9.0,8.98,8.99,95200.0,8.2323,8.2415,8.2232,8.2323,95200.0
2009-08-07 15:30:00,8.99,9.0,8.99,8.99,184200.0,8.2323,8.2415,8.2323,8.2323,184200.0
2009-08-10 09:30:00,8.94,8.99,8.85,8.99,111800.0,8.1865,8.2323,8.1041,8.2323,111800.0
2009-08-10 10:00:00,8.99,8.99,8.95,8.97,27800.0,8.2323,8.2323,8.1957,8.214,27800.0
2009-08-10 10:30:00,8.97,8.99,8.96,8.97,26600.0,8.214,8.2323,8.2048,8.214,26600.0
2009-08-10 11:00:00,8.97,8.99,8.97,8.97,29000.0,8.214,8.2323,8.214,8.214,29000.0
2009-08-10 11:30:00,8.97,8.97,8.96,8.96,57000.0,8.214,8.214,8.2048,8.2048,57000.0
2009-08-10 12:00:00,8.96,8.97,8.93,8.93,51000.0,8.2048,8.214,8.1774,8.1774,51000.0
2009-08-10 12:30:00,8.93,8.97,8.93,8.95,45400.0,8.1774,8.214,8.1774,8.1957,45400.0
2009-08-10 13:00:00,8.95,8.95,8.9,8.92,74600.0,8.1957,8.1957,8.1499,8.1682,74600.0
2009-08-10 13:30:00,8.92,8.94,8.9,8.93,67400.0,8.1682,8.1865,8.1499,8.1774,67400.0
2009-08-10 14:00:00,8.94,8.95,8.88,8.9,52800.0,8.1865,8.1957,8.1316,8.1499,52800.0
2009-08-10 14:30:00,8.9,8.9,8.86,8.88,49600.0,8.1499,8.1499,8.1133,8.1316,49600.0
2009-08-10 15:00:00,8.88,8.91,8.88,8.88,92000.0,8.1316,8.1591,8.1316,8.1316,92000.0
2009-08-10 15:30:00,8.88,8.98,8.88,8.97,263200.0,8.1316,8.2232,8.1316,8.214,263200.0
2009-08-11 09:30:00,8.92,8.95,8.79,8.81,81400.0,8.1682,8.1957,8.0492,8.0675,81400.0
2009-08-11 10:00:00,8.8,8.83,8.76,8.79,48600.0,8.0583,8.0858,8.0217,8.0492,48600.0
2009-08-11 10:30:00,8.78,8.79,8.72,8.76,68000.0,8.04,8.0492,7.9851,8.0217,68000.0
2009-08-11 11:00:00,8.76,8.76,8.71,8.72,40200.0,8.0217,8.0217,7.9759,7.9851,40200.0
2009-08-11 11:30:00,8.71,8.77,8.69,8.76,46600.0,7.9759,8.0309,7.9576,8.0217,46600.0
2009-08-11 12:00:00,8.76,8.77,8.72,8.74,43800.0,8.0217,8.0309,7.9851,8.0034,43800.0
2009-08-11 12:30:00,8.74,8.76,8.74,8.74,43800.0,8.0034,8.0217,8.0034,8.0034,43800.0
2009-08-11 13:00:00,8.74,8.79,8.74,8.76,68800.0,8.0034,8.0492,8.0034,8.0217,68800.0
2009-08-11 13:30:00,8.76,8.83,8.76,8.81,38600.0,8.0217,8.0858,8.0217,8.0675,38600.0
2009-08-11 14:00:00,8.81,8.86,8.81,8.86,76200.0,8.0675,8.1133,8.0675,8.1133,76200.0
2009-08-11 14:30:00,8.86,8.87,8.85,8.86,53000.0,8.1133,8.1224,8.1041,8.1133,53000.0
2009-08-11 15:00:00,8.86,8.87,8.84,8.85,86800.0,8.1133,8.1224,8.095,8.1041,86800.0
2009-08-11 15:30:00,8.85,8.86,8.8,8.83,316800.0,8.1041,8.1133,8.0583,8.0858,316800.0
2009-08-12 09:30:00,8.79,8.88,8.74,8.84,44600.0,8.0492,8.1316,8.0034,8.095,44600.0
2009-08-12 10:00:00,8.85,8.9,8.84,8.9,40800.0,8.1041,8.1499,8.095,8.1499,40800.0
2009-08-12 10:30:00,8.9,8.93,8.9,8.9,90600.0,8.1499,8.1774,8.1499,8.1499,90600.0
2009-08-12 11:00:00,8.9,8.92,8.85,8.85,72000.0,8.1499,8.1682,8.1041,8.1041,72000.0
2009-08-12 11:30:00,8.86,8.86,8.84,8.85,22000.0,8.1133,8.1133,8.095,8.1041,22000.0
2009-08-12 12:00:00,8.85,8.85,8.81,8.81,18200.0,8.1041,8.1041,8.0675,8.0675,18200.0
2009-08-12 12:30:00,8.81,8.86,8.81,8.84,21200.0,8.0675,8.1133,8.0675,8.095,21200.0
2009-08-12 13:00:00,8.84,8.85,8.83,8.83,18200.0,8.095,8.1041,8.0858,8.0858,18200.0
2009-08-12 13:30:00,8.83,8.83,8.78,8.78,47000.0,8.0858,8.0858,8.04,8.04,47000.0
2009-08-12 14:00:00,8.79,8.79,8.74,8.77,33600.0,8.0492,8.0492,8.0034,8.0309,33600.0
2009-08-12 14:30:00,8.76,8.81,8.74,8.81,45000.0,8.0217,8.0675,8.0034,8.0675,45000.0
2009-08-12 15:00:00,8.81,8.81,8.79,8.81,45600.0,8.0675,8.0675,8.0492,8.0675,45600.0
2009-08-12 15:30:00,8.81,8.81,8.74,8.76,169800.0,8.0675,8.0675,8.0034,8.0217,169800.0
2009-08-13 09:30:00,8.62,8.84,8.47,8.77,43600.0,7.8935,8.095,7.7561,8.0309,43600.0
2009-08-13 10:00:00,8.76,8.9,8.76,8.87,391600.0,8.0217,8.1499,8.0217,8.1224,391600.0
2009-08-13 10:30:00,8.85,8.91,8.84,8.88,101600.0,8.1041,8.1591,8.095,8.1316,101600.0
2009-08-13 11:00:00,8.88,8.88,8.84,8.86,31400.0,8.1316,8.1316,8.095,8.1133,31400.0
2009-08-13 11:30:00,8.86,8.86,8.83,8.86,322600.0,8.1133,8.1133,8.0858,8.1133,322600.0
2009-08-13 12:00:00,8.86,8.86,8.84,8.85,125400.0,8.1133,8.1133,8.095,8.1041,125400.0
2009-08-13 12:30:00,8.84,8.85,8.84,8.84,32600.0,8.095,8.1041,8.095,8.095,32600.0
2009-08-13 13:00:00,8.84,8.87,8.79,8.79,26000.0,8.095,8.1224,8.0492,8.0492,26000.0
2009-08-13 13:30:00,8.79,8.79,8.77,8.77,12600.0,8.0492,8.0492,8.0309,8.0309,12600.0
2009-08-13 14:00:00,8.77,8.78,8.74,8.75,23200.0,8.0309,8.04,8.0034,8.0125,23200.0
2009-08-13 14:30:00,8.75,8.8,8.75,8.8,29000.0,8.0125,8.0583,8.0125,8.0583,29000.0
2009-08-13 15:00:00,8.79,8.84,8.79,8.83,172200.0,8.0492,8.095,8.0492,8.0858,172200.0
2009-08-13 15:30:00,8.83,8.9,8.83,8.89,152600.0,8.0858,8.1499,8.0858,8.1407,152600.0
2009-08-14 09:30:00,8.86,8.99,8.69,8.73,41000.0,8.1133,8.2323,7.9576,7.9942,41000.0
2009-08-14 10:00:00,8.72,8.77,8.68,8.76,51400.0,7.9851,8.0309,7.9484,8.0217,51400.0
2009-08-14 10:30:00,8.75,8.8,8.74,8.78,85600.0,8.0125,8.0583,8.0034,8.04,85600.0
2009-08-14 11:00:00,8.77,8.78,8.75,8.75,55200.0,8.0309,8.04,8.0125,8.0125,55200.0
2009-08-14 11:30:00,8.72,8.76,8.72,8.76,59000.0,7.9851,8.0217,7.9851,8.0217,59000.0
2009-08-14 12:00:00,8.76,8.77,8.75,8.76,48200.0,8.0217,8.0309,8.0125,8.0217,48200.0
2009-08-14 12:30:00,8.76,8.76,8.75,8.75,42000.0,8.0217,8.0217,8.0125,8.0125,42000.0
2009-08-14 13:00:00,8.75,8.77,8.75,8.77,71000.0,8.0125,8.0309,8.0125,8.0309,71000.0
2009-08-14 13:30:00,8.76,8.77,8.74,8.76,33400.0,8.0217,8.0309,8.0034,8.0217,33400.0
2009-08-14 14:00:00,8.76,8.76,8.74,8.74,37200.0,8.0217,8.0217,8.0034,8.0034,37200.0
2009-08-14 14:30:00,8.74,8.76,8.74,8.74,44200.0,8.0034,8.0217,8.0034,8.0034,44200.0
2009-08-14 15:00:00,8.74,8.76,8.74,8.75,98800.0,8.0034,8.0217,8.0034,8.0125,98800.0
2009-08-14 15:30:00,8.75,8.84,8.75,8.83,154000.0,8.0125,8.095,8.0125,8.0858,154000.0
2009-08-17 09:30:00,8.74,8.85,8.51,8.56,87600.0,8.0034,8.1041,7.7928,7.8386,87600.0
2009-08-17 10:00:00,8.56,8.56,8.45,8.49,84600.0,7.8386,7.8386,7.7378,7.7745,84600.0
2009-08-17 10:30:00,8.49,8.49,8.46,8.47,43600.0,7.7745,7.7745,7.747,7.7561,43600.0
2009-08-17 11:00:00,8.47,8.47,8.44,8.45,52200.0,7.7561,7.7561,7.7287,7.7378,52200.0
2009-08-17 11:30:00,8.45,8.46,8.44,8.46,32400.0,7.7378,7.747,7.7287,7.747,32400.0
2009-08-17 12:00:00,8.46,8.47,8.44,8.46,54600.0,7.747,7.7561,7.7287,7.747,54600.0
2009-08-17 12:30:00,8.46,8.46,8.44,8.45,22400.0,7.747,7.747,7.7287,7.7378,22400.0
2009-08-17 13:00:00,8.45,8.46,8.43,8.44,38000.0,7.7378,7.747,7.7195,7.7287,38000.0
2009-08-17 13:30:00,8.44,8.44,8.4,8.4,24000.0,7.7287,7.7287,7.692,7.692,24000.0
2009-08-17 14:00:00,8.4,8.41,8.38,8.38,72400.0,7.692,7.7012,7.6737,7.6737,72400.0
2009-08-17 14:30:00,8.38,8.39,8.36,8.38,52000.0,7.6737,7.6829,7.6554,7.6737,52000.0
2009-08-17 15:00:00,8.38,8.39,8.34,8.35,115000.0,7.6737,7.6829,7.6371,7.6463,115000.0
2009-08-17 15:30:00,8.35,8.38,8.34,8.36,216800.0,7.6463,7.6737,7.6371,7.6554,216800.0
2009-08-18 09:30:00,8.74,8.74,8.31,8.35,49600.0,8.0034,8.0034,7.6096,7.6463,49600.0
2009-08-18 10:00:00,8.35,8.41,8.35,8.38,24600.0,7.6463,7.7012,7.6463,7.6737,24600.0
2009-08-18 10:30:00,8.38,8.43,8.38,8.43,43000.0,7.6737,7.7195,7.6737,7.7195,43000.0
2009-08-18 11:00:00,8.43,8.43,8.4,8.42,58000.0,7.7195,7.7195,7.692,7.7104,58000.0
2009-08-18 11:30:00,8.42,8.42,8.4,8.41,26200.0,7.7104,7.7104,7.692,7.7012,26200.0
2009-08-18 12:00:00,8.4,8.42,8.39,8.42,54200.0,7.692,7.7104,7.6829,7.7104,54200.0
2009-08-18 12:30:00,8.42,8.43,8.38,8.38,33800.0,7.7104,7.7195,7.6737,7.6737,33800.0
2009-08-18 13:00:00,8.39,8.41,8.36,8.39,57200.0,7.6829,7.7012,7.6554,7.6829,57200.0
2009-08-18 13:30:00,8.38,8.42,8.38,8.42,20200.0,7.6737,7.7104,7.6737,7.7104,20200.0
2009-08-18 14:00:00,8.42,8.43,8.41,8.43,25800.0,7.7104,7.7195,7.7012,7.7195,25800.0
2009-08-18 14:30:00,8.43,8.44,8.41,8.42,50400.0,7.7195,7.7287,7.7012,7.7104,50400.0
2009-08-18 15:00:00,8.42,8.42,8.38,8.42,64800.0,7.7104,7.7104,7.6737,7.7104,64800.0
2009-08-18 15:30:00,8.42,8.42,8.37,8.38,246800.0,7.7104,7.7104,7.6646,7.6737,246800.0
2009-08-19 09:30:00,8.33,8.52,8.3,8.49,61600.0,7.6279,7.8019,7.6005,7.7745,61600.0
2009-08-19 10:00:00,8.49,8.49,8.41,8.41,29400.0,7.7745,7.7745,7.7012,7.7012,29400.0
2009-08-19 10:30:00,8.41,8.48,8.41,8.44,22200.0,7.7012,7.7653,7.7012,7.7287,22200.0
2009-08-19 11:00:00,8.44,8.49,8.44,8.48,24000.0,7.7287,7.7745,7.7287,7.7653,24000.0
2009-08-19 11:30:00,8.49,8.52,8.48,8.52,32200.0,7.7745,7.8019,7.7653,7.8019,32200.0
2009-08-19 12:00:00,8.52,8.55,8.51,8.55,136000.0,7.8019,7.8294,7.7928,7.8294,136000.0
2009-08-19 12:30:00,8.56,8.67,8.55,8.67,196800.0,7.8386,7.9393,7.8294,7.9393,196800.0
2009-08-19 13:00:00,8.66,8.66,8.63,8.66,26400.0,7.9301,7.9301,7.9027,7.9301,26400.0
2009-08-19 13:30:00,8.65,8.7,8.65,8.69,53000.0,7.921,7.9668,7.921,7.9576,53000.0
2009-08-19 14:00:00,8.69,8.7,8.62,8.63,67000.0,7.9576,7.9668,7.8935,7.9027,67000.0
2009-08-19 14:30:00,8.63,8.66,8.62,8.65,46200.0,7.9027,7.9301,7.8935,7.921,46200.0
2009-08-19 15:00:00,8.65,8.65,8.6,8.63,56200.0,7.921,7.921,7.8752,7.9027,56200.0
2009-08-19 15:30:00,8.63,8.67,8.62,8.65,243200.0,7.9027,7.9393,7.8935,7.921,243200.0
2009-08-20 09:30:00,8.65,8.78,8.49,8.77,106000.0,7.921,8.04,7.7745,8.0309,106000.0
2009-08-20 10:00:00,8.76,8.78,8.73,8.75,60000.0,8.0217,8.04,7.9942,8.0125,60000.0
2009-08-20 10:30:00,8.74,8.96,8.74,8.96,266800.0,8.0034,8.2048,8.0034,8.2048,266800.0
2009-08-20 11:00:00,8.96,8.99,8.88,8.93,97400.0,8.2048,8.2323,8.1316,8.1774,97400.0
2009-08-20 11:30:00,8.94,8.97,8.91,8.96,97600.0,8.1865,8.214,8.1591,8.2048,97600.0
2009-08-20 12:00:00,8.97,9.0,8.96,8.97,89200.0,8.214,8.2415,8.2048,8.214,89200.0
2009-08-20 12:30:00,8.97,8.99,8.94,8.98,38800.0,8.214,8.2323,8.1865,8.2232,38800.0
2009-08-20 13:00:00,8.97,9.0,8.97,8.99,65200.0,8.214,8.2415,8.214,8.2323,65200.0
2009-08-20 13:30:00,8.99,8.99,8.95,8.96,31200.0,8.2323,8.2323,8.1957,8.2048,31200.0
2009-08-20 14:00:00,8.96,8.97,8.92,8.92,66400.0,8.2048,8.214,8.1682,8.1682,66400.0
2009-08-20 14:30:00,8.92,8.92,8.88,8.91,41200.0,8.1682,8.1682,8.1316,8.1591,41200.0
2009-08-20 15:00:00,8.9,8.94,8.9,8.93,49600.0,8.1499,8.1865,8.1499,8.1774,49600.0
2009-08-20 15:30:00,8.93,8.95,8.91,8.94,120200.0,8.1774,8.1957,8.1591,8.1865,120200.0
2009-08-21 09:30:00,8.95,9.03,8.85,9.0,217800.0,8.1957,8.2689,8.1041,8.2415,217800.0
2009-08-21 10:00:00,9.01,9.06,9.0,9.04,131000.0,8.2506,8.2964,8.2415,8.2781,131000.0
2009-08-21 10:30:00,9.05,9.06,9.03,9.05,115200.0,8.2873,8.2964,8.2689,8.2873,115200.0
2009-08-21 11:00:00,9.06,9.08,9.04,9.05,35400.0,8.2964,8.3147,8.2781,8.2873,35400.0
2009-08-21 11:30:00,9.05,9.08,9.04,9.05,41400.0,8.2873,8.3147,8.2781,8.2873,41400.0
2009-08-21 12:00:00,9.06,9.06,9.04,9.06,36000.0,8.2964,8.2964,8.2781,8.2964,36000.0
2009-08-21 12:30:00,9.05,9.08,9.05,9.08,54200.0,8.2873,8.3147,8.2873,8.3147,54200.0
2009-08-21 13:00:00,9.08,9.11,9.07,9.1,64600.0,8.3147,8.3422,8.3056,8.333,64600.0
2009-08-21 13:30:00,9.1,9.1,9.05,9.05,82400.0,8.333,8.333,8.2873,8.2873,82400.0
2009-08-21 14:00:00,9.06,9.06,9.03,9.04,55000.0,8.2964,8.2964,8.2689,8.2781,55000.0
2009-08-21 14:30:00,9.04,9.06,9.01,9.01,43200.0,8.2781,8.2964,8.2506,8.2506,43200.0
2009-08-21 15:00:00,9.01,9.02,8.98,8.99,566800.0,8.2506,8.2598,8.2232,8.2323,566800.0
2009-08-21 15:30:00,8.99,9.04,8.99,9.04,127200.0,8.2323,8.2781,8.2323,8.2781,127200.0
2009-08-24 09:30:00,9.04,9.12,8.99,8.99,60800.0,8.2781,8.3514,8.2323,8.2323,60800.0
2009-08-24 10:00:00,9.0,9.02,8.99,8.99,82400.0,8.2415,8.2598,8.2323,8.2323,82400.0
2009-08-24 10:30:00,9.0,9.0,8.97,8.99,33600.0,8.2415,8.2415,8.214,8.2323,33600.0
2009-08-24 11:00:00,9.0,9.0,8.99,9.0,10800.0,8.2415,8.2415,8.2323,8.2415,10800.0
2009-08-24 11:30:00,8.99,9.0,8.99,8.99,37400.0,8.2323,8.2415,8.2323,8.2323,37400.0
2009-08-24 12:00:00,8.99,9.0,8.97,8.99,42200.0,8.2323,8.2415,8.214,8.2323,42200.0
2009-08-24 12:30:00,8.99,9.0,8.96,8.97,55600.0,8.2323,8.2415,8.2048,8.214,55600.0
2009-08-24 13:00:00,8.99,8.99,8.93,8.94,87800.0,8.2323,8.2323,8.1774,8.1865,87800.0
2009-08-24 13:30:00,8.95,8.95,8.88,8.92,45200.0,8.1957,8.1957,8.1316,8.1682,45200.0
2009-08-24 14:00:00,8.92,8.96,8.92,8.94,64600.0,8.1682,8.2048,8.1682,8.1865,64600.0
2009-08-24 14:30:00,8.96,8.97,8.92,8.92,50600.0,8.2048,8.214,8.1682,8.1682,50600.0
2009-08-24 15:00:00,8.93,8.97,8.9,8.95,94600.0,8.1774,8.214,8.1499,8.1957,94600.0
2009-08-24 15:30:00,8.96,8.96,8.87,8.9,324800.0,8.2048,8.2048,8.1224,8.1499,324800.0
2009-08-25 09:30:00,8.95,9.0,8.81,8.86,163200.0,8.1957,8.2415,8.0675,8.1133,163200.0
2009-08-25 10:00:00,8.86,8.88,8.8,8.81,101800.0,8.1133,8.1316,8.0583,8.0675,101800.0
2009-08-25 10:30:00,8.81,8.84,8.78,8.79,77400.0,8.0675,8.095,8.04,8.0492,77400.0
2009-08-25 11:00:00,8.79,8.79,8.72,8.72,98400.0,8.0492,8.0492,7.9851,7.9851,98400.0
2009-08-25 11:30:00,8.72,8.74,8.7,8.72,63000.0,7.9851,8.0034,7.9668,7.9851,63000.0
2009-08-25 12:00:00,8.72,8.74,8.72,8.74,72000.0,7.9851,8.0034,7.9851,8.0034,72000.0
2009-08-25 12:30:00,8.73,8.74,8.69,8.69,62600.0,7.9942,8.0034,7.9576,7.9576,62600.0
2009-08-25 13:00:00,8.7,8.72,8.69,8.69,101200.0,7.9668,7.9851,7.9576,7.9576,101200.0
2009-08-25 13:30:00,8.69,8.69,8.63,8.63,142000.0,7.9576,7.9576,7.9027,7.9027,142000.0
2009-08-25 14:00:00,8.63,8.63,8.62,8.63,98200.0,7.9027,7.9027,7.8935,7.9027,98200.0
2009-08-25 14:30:00,8.63,8.64,8.62,8.63,124800.0,7.9027,7.9118,7.8935,7.9027,124800.0
2009-08-25 15:00:00,8.63,8.69,8.63,8.68,108400.0,7.9027,7.9576,7.9027,7.9484,108400.0
2009-08-25 15:30:00,8.69,8.69,8.65,8.65,304800.0,7.9576,7.9576,7.921,7.921,304800.0
2009-08-26 09:30:00,8.68,8.8,8.65,8.67,31200.0,7.9484,8.0583,7.921,7.9393,31200.0
2009-08-26 10:00:00,8.66,8.72,8.64,8.65,38000.0,7.9301,7.9851,7.9118,7.921,38000.0
2009-08-26 10:30:00,8.65,8.7,8.65,8.65,41600.0,7.921,7.9668,7.921,7.921,41600.0
2009-08-26 11:00:00,8.65,8.65,8.63,8.63,79200.0,7.921,7.921,7.9027,7.9027,79200.0
2009-08-26 11:30:00,8.63,8.69,8.63,8.68,50200.0,7.9027,7.9576,7.9027,7.9484,50200.0
2009-08-26 12:00:00,8.67,8.69,8.65,8.68,27800.0,7.9393,7.9576,7.921,7.9484,27800.0
2009-08-26 12:30:00,8.69,8.7,8.66,8.7,31800.0,7.9576,7.9668,7.9301,7.9668,31800.0
2009-08-26 13:00:00,8.69,8.7,8.65,8.67,18000.0,7.9576,7.9668,7.921,7.9393,18000.0
2009-08-26 13:30:00,8.67,8.71,8.66,8.71,30600.0,7.9393,7.9759,7.9301,7.9759,30600.0
2009-08-26 14:00:00,8.71,8.71,8.68,8.69,28400.0,7.9759,7.9759,7.9484,7.9576,28400.0
2009-08-26 14:30:00,8.69,8.7,8.67,8.67,52000.0,7.9576,7.9668,7.9393,7.9393,52000.0
2009-08-26 15:00:00,8.67,8.68,8.65,8.67,26400.0,7.9393,7.9484,7.921,7.9393,26400.0
2009-08-26 15:30:00,8.67,8.68,8.65,8.65,91000.0,7.9393,7.9484,7.921,7.921,91000.0
2009-08-27 09:30:00,8.67,8.7,8.56,8.57,57600.0,7.9393,7.9668,7.8386,7.8477,57600.0
2009-08-27 10:00:00,8.56,8.63,8.52,8.62,83400.0,7.8386,7.9027,7.8019,7.8935,83400.0
2009-08-27 10:30:00,8.62,8.63,8.62,8.63,52400.0,7.8935,7.9027,7.8935,7.9027,52400.0
2009-08-27 11:00:00,8.63,8.66,8.62,8.65,42200.0,7.9027,7.9301,7.8935,7.921,42200.0
2009-08-27 11:30:00,8.65,8.67,8.64,8.65,16800.0,7.921,7.9393,7.9118,7.921,16800.0
2009-08-27 12:00:00,8.65,8.66,8.63,8.65,22800.0,7.921,7.9301,7.9027,7.921,22800.0
2009-08-27 12:30:00,8.65,8.66,8.63,8.66,26200.0,7.921,7.9301,7.9027,7.9301,26200.0
2009-08-27 13:00:00,8.65,8.65,8.62,8.63,84400.0,7.921,7.921,7.8935,7.9027,84400.0
2009-08-27 13:30:00,8.63,8.65,8.62,8.65,111000.0,7.9027,7.921,7.8935,7.921,111000.0
2009-08-27 14:00:00,8.65,8.66,8.64,8.65,35200.0,7.921,7.9301,7.9118,7.921,35200.0
2009-08-27 14:30:00,8.65,8.68,8.65,8.66,70000.0,7.921,7.9484,7.921,7.9301,70000.0
2009-08-27 15:00:00,8.65,8.67,8.64,8.65,54200.0,7.921,7.9393,7.9118,7.921,54200.0
2009-08-27 15:30:00,8.65,8.67,8.65,8.65,79200.0,7.921,7.9393,7.921,7.921,79200.0
2009-08-28 09:30:00,8.73,8.8,8.54,8.58,232600.0,7.9942,8.0583,7.8202,7.8569,232600.0
2009-08-28 10:00:00,8.58,8.62,8.56,8.56,97200.0,7.8569,7.8935,7.8386,7.8386,97200.0
2009-08-28 10:30:00,8.57,8.61,8.56,8.57,53000.0,7.8477,7.8843,7.8386,7.8477,53000.0
2009-08-28 11:00:00,8.56,8.6,8.55,8.56,56800.0,7.8386,7.8752,7.8294,7.8386,56800.0
2009-08-28 11:30:00,8.56,8.63,8.56,8.59,40800.0,7.8386,7.9027,7.8386,7.866,40800.0
2009-08-28 12:00:00,8.6,8.68,8.56,8.57,169000.0,7.8752,7.9484,7.8386,7.8477,169000.0
2009-08-28 12:30:00,8.58,8.62,8.57,8.62,30000.0,7.8569,7.8935,7.8477,7.8935,30000.0
2009-08-28 13:00:00,8.61,8.63,8.59,8.62,25800.0,7.8843,7.9027,7.866,7.8935,25800.0
2009-08-28 13:30:00,8.63,8.67,8.62,8.65,77200.0,7.9027,7.9393,7.8935,7.921,77200.0
2009-08-28 14:00:00,8.65,8.68,8.63,8.68,29800.0,7.921,7.9484,7.9027,7.9484,29800.0
2009-08-28 14:30:00,8.68,8.71,8.65,8.7,54800.0,7.9484,7.9759,7.921,7.9668,54800.0
2009-08-28 15:00:00,8.7,8.74,8.69,8.71,60200.0,7.9668,8.0034,7.9576,7.9759,60200.0
2009-08-28 15:30:00,8.71,8.76,8.7,8.74,295600.0,7.9759,8.0217,7.9668,8.0034,295600.0
2009-08-31 09:30:00,8.65,8.97,8.63,8.87,98800.0,7.921,8.214,7.9027,8.1224,98800.0
2009-08-31 10:00:00,8.87,8.87,8.81,8.83,45800.0,8.1224,8.1224,8.0675,8.0858,45800.0
2009-08-31 10:30:00,8.83,8.9,8.8,8.88,72000.0,8.0858,8.1499,8.0583,8.1316,72000.0
2009-08-31 11:00:00,8.88,8.88,8.84,8.84,149600.0,8.1316,8.1316,8.095,8.095,149600.0
2009-08-31 11:30:00,8.84,8.87,8.81,8.84,55000.0,8.095,8.1224,8.0675,8.095,55000.0
2009-08-31 12:00:00,8.84,8.84,8.8,8.81,44200.0,8.095,8.095,8.0583,8.0675,44200.0
2009-08-31 12:30:00,8.81,8.85,8.8,8.85,44000.0,8.0675,8.1041,8.0583,8.1041,44000.0
2009-08-31 13:00:00,8.85,8.85,8.8,8.8,92600.0,8.1041,8.1041,8.0583,8.0583,92600.0
2009-08-31 13:30:00,8.8,8.84,8.79,8.84,68600.0,8.0583,8.095,8.0492,8.095,68600.0
2009-08-31 14:00:00,8.84,8.84,8.74,8.74,48800.0,8.095,8.095,8.0034,8.0034,48800.0
2009-08-31 14:30:00,8.75,8.76,8.72,8.72,74400.0,8.0125,8.0217,7.9851,7.9851,74400.0
2009-08-31 15:00:00,8.72,8.72,8.64,8.65,160200.0,7.9851,7.9851,7.9118,7.921,160200.0
2009-08-31 15:30:00,8.65,8.69,8.65,8.68,320400.0,7.921,7.9576,7.921,7.9484,320400.0
2009-09-01 09:30:00,8.75,8.77,8.62,8.71,43200.0,8.0125,8.0309,7.8935,7.9759,43200.0
2009-09-01 10:00:00,8.74,8.76,8.69,8.72,69600.0,8.0034,8.0217,7.9576,7.9851,69600.0
2009-09-01 10:30:00,8.72,8.73,8.61,8.63,30600.0,7.9851,7.9942,7.8843,7.9027,30600.0
2009-09-01 11:00:00,8.61,8.62,8.47,8.47,45800.0,7.8843,7.8935,7.7561,7.7561,45800.0
2009-09-01 11:30:00,8.44,8.45,8.38,8.38,103400.0,7.7287,7.7378,7.6737,7.6737,103400.0
2009-09-01 12:00:00,8.38,8.39,8.32,8.33,230800.0,7.6737,7.6829,7.6188,7.6279,230800.0
2009-09-01 12:30:00,8.33,8.44,8.32,8.4,144000.0,7.6279,7.7287,7.6188,7.692,144000.0
2009-09-01 13:00:00,8.41,8.43,8.37,8.39,42000.0,7.7012,7.7195,7.6646,7.6829,42000.0
2009-09-01 13:30:00,8.39,8.4,8.36,8.38,50800.0,7.6829,7.692,7.6554,7.6737,50800.0
2009-09-01 14:00:00,8.38,8.4,8.38,8.38,36000.0,7.6737,7.692,7.6737,7.6737,36000.0
2009-09-01 14:30:00,8.38,8.4,8.38,8.38,185400.0,7.6737,7.692,7.6737,7.6737,185400.0
2009-09-01 15:00:00,8.38,8.41,8.38,8.39,73600.0,7.6737,7.7012,7.6737,7.6829,73600.0
2009-09-01 15:30:00,8.4,8.43,8.38,8.4,199600.0,7.692,7.7195,7.6737,7.692,199600.0
2009-09-02 09:30:00,8.37,8.49,8.27,8.34,69000.0,7.6646,7.7745,7.573,7.6371,69000.0
2009-09-02 10:00:00,8.34,8.4,8.34,8.38,32200.0,7.6371,7.692,7.6371,7.6737,32200.0
2009-09-02 10:30:00,8.38,8.47,8.36,8.47,30200.0,7.6737,7.7561,7.6554,7.7561,30200.0
2009-09-02 11:00:00,8.47,8.47,8.41,8.44,30600.0,7.7561,7.7561,7.7012,7.7287,30600.0
2009-09-02 11:30:00,8.44,8.46,8.4,8.44,54400.0,7.7287,7.747,7.692,7.7287,54400.0
2009-09-02 12:00:00,8.44,8.46,8.4,8.44,38000.0,7.7287,7.747,7.692,7.7287,38000.0
2009-09-02 12:30:00,8.45,8.47,8.43,8.45,43200.0,7.7378,7.7561,7.7195,7.7378,43200.0
2009-09-02 13:00:00,8.45,8.47,8.43,8.45,41000.0,7.7378,7.7561,7.7195,7.7378,41000.0
2009-09-02 13:30:00,8.45,8.47,8.45,8.45,102600.0,7.7378,7.7561,7.7378,7.7378,102600.0
2009-09-02 14:00:00,8.45,8.46,8.45,8.45,52200.0,7.7378,7.747,7.7378,7.7378,52200.0
2009-09-02 14:30:00,8.46,8.46,8.41,8.43,84400.0,7.747,7.747,7.7012,7.7195,84400.0
2009-09-02 15:00:00,8.43,8.45,8.41,8.42,92800.0,7.7195,7.7378,7.7012,7.7104,92800.0
2009-09-02 15:30:00,8.42,8.44,8.4,8.42,100600.0,7.7104,7.7287,7.692,7.7104,100600.0
2009-09-03 09:30:00,8.44,8.44,8.35,8.4,33400.0,7.7287,7.7287,7.6463,7.692,33400.0
2009-09-03 10:00:00,8.42,8.44,8.38,8.41,30000.0,7.7104,7.7287,7.6737,7.7012,30000.0
2009-09-03 10:30:00,8.42,8.46,8.41,8.42,14800.0,7.7104,7.747,7.7012,7.7104,14800.0
2009-09-03 11:00:00,8.42,8.45,8.38,8.38,60000.0,7.7104,7.7378,7.6737,7.6737,60000.0
2009-09-03 11:30:00,8.38,8.4,8.38,8.38,16600.0,7.6737,7.692,7.6737,7.6737,16600.0
2009-09-03 12:00:00,8.38,8.42,8.38,8.4,78000.0,7.6737,7.7104,7.6737,7.692,78000.0
2009-09-03 12:30:00,8.4,8.4,8.38,8.38,16200.0,7.692,7.692,7.6737,7.6737,16200.0
2009-09-03 13:00:00,8.38,8.42,8.38,8.42,28400.0,7.6737,7.7104,7.6737,7.7104,28400.0
2009-09-03 13:30:00,8.42,8.43,8.38,8.38,27400.0,7.7104,7.7195,7.6737,7.6737,27400.0
2009-09-03 14:00:00,8.38,8.38,8.36,8.37,50400.0,7.6737,7.6737,7.6554,7.6646,50400.0
2009-09-03 14:30:00,8.37,8.38,8.36,8.38,36800.0,7.6646,7.6737,7.6554,7.6737,36800.0
2009-09-03 15:00:00,8.37,8.39,8.36,8.38,41600.0,7.6646,7.6829,7.6554,7.6737,41600.0
2009-09-03 15:30:00,8.38,8.43,8.37,8.43,183400.0,7.6737,7.7195,7.6646,7.7195,183400.0
2009-09-04 09:30:00,8.45,8.49,8.34,8.34,21400.0,7.7378,7.7745,7.6371,7.6371,21400.0
2009-09-04 10:00:00,8.34,8.43,8.34,8.43,32000.0,7.6371,7.7195,7.6371,7.7195,32000.0
2009-09-04 10:30:00,8.42,8.47,8.42,8.46,21400.0,7.7104,7.7561,7.7104,7.747,21400.0
2009-09-04 11:00:00,8.46,8.46,8.42,8.44,22600.0,7.747,7.747,7.7104,7.7287,22600.0
2009-09-04 11:30:00,8.43,8.51,8.43,8.51,31200.0,7.7195,7.7928,7.7195,7.7928,31200.0
2009-09-04 12:00:00,8.51,8.57,8.51,8.56,13600.0,7.7928,7.8477,7.7928,7.8386,13600.0
2009-09-04 12:30:00,8.56,8.58,8.53,8.56,41200.0,7.8386,7.8569,7.8111,7.8386,41200.0
2009-09-04 13:00:00,8.55,8.61,8.54,8.58,22800.0,7.8294,7.8843,7.8202,7.8569,22800.0
2009-09-04 13:30:00,8.59,8.61,8.57,8.59,62000.0,7.866,7.8843,7.8477,7.866,62000.0
2009-09-04 14:00:00,8.59,8.59,8.55,8.55,12000.0,7.866,7.866,7.8294,7.8294,12000.0
2009-09-04 14:30:00,8.54,8.54,8.52,8.54,14400.0,7.8202,7.8202,7.8019,7.8202,14400.0
2009-09-04 15:00:00,8.54,8.55,8.52,8.53,21800.0,7.8202,7.8294,7.8019,7.8111,21800.0
2009-09-04 15:30:00,8.52,8.56,8.52,8.55,95800.0,7.8019,7.8386,7.8019,7.8294,95800.0
2009-09-08 09:30:00,8.56,8.58,8.42,8.5,54600.0,7.8386,7.8569,7.7104,7.7836,54600.0
2009-09-08 10:00:00,8.49,8.55,8.48,8.54,30600.0,7.7745,7.8294,7.7653,7.8202,30600.0
2009-09-08 10:30:00,8.54,8.62,8.52,8.6,71600.0,7.8202,7.8935,7.8019,7.8752,71600.0
2009-09-08 11:00:00,8.6,8.63,8.59,8.61,31000.0,7.8752,7.9027,7.866,7.8843,31000.0
2009-09-08 11:30:00,8.61,8.62,8.57,8.59,30800.0,7.8843,7.8935,7.8477,7.866,30800.0
2009-09-08 12:00:00,8.59,8.6,8.56,8.56,21600.0,7.866,7.8752,7.8386,7.8386,21600.0
2009-09-08 12:30:00,8.56,8.56,8.53,8.54,17600.0,7.8386,7.8386,7.8111,7.8202,17600.0
2009-09-08 13:00:00,8.54,8.58,8.54,8.56,13600.0,7.8202,7.8569,7.8202,7.8386,13600.0
2009-09-08 13:30:00,8.56,8.6,8.56,8.59,26200.0,7.8386,7.8752,7.8386,7.866,26200.0
2009-09-08 14:00:00,8.59,8.59,8.54,8.55,22800.0,7.866,7.866,7.8202,7.8294,22800.0
2009-09-08 14:30:00,8.55,8.6,8.55,8.6,19600.0,7.8294,7.8752,7.8294,7.8752,19600.0
2009-09-08 15:00:00,8.59,8.6,8.56,8.59,24200.0,7.866,7.8752,7.8386,7.866,24200.0
2009-09-08 15:30:00,8.59,8.61,8.57,8.61,97400.0,7.866,7.8843,7.8477,7.8843,97400.0
2009-09-09 09:30:00,8.58,8.62,8.47,8.61,37600.0,7.8569,7.8935,7.7561,7.8843,37600.0
2009-09-09 10:00:00,8.61,8.64,8.61,8.64,84600.0,7.8843,7.9118,7.8843,7.9118,84600.0
2009-09-09 10:30:00,8.63,8.7,8.63,8.69,21200.0,7.9027,7.9668,7.9027,7.9576,21200.0
2009-09-09 11:00:00,8.69,8.7,8.67,8.69,36000.0,7.9576,7.9668,7.9393,7.9576,36000.0
2009-09-09 11:30:00,8.69,8.72,8.69,8.69,29600.0,7.9576,7.9851,7.9576,7.9576,29600.0
2009-09-09 12:00:00,8.69,8.69,8.65,8.65,23800.0,7.9576,7.9576,7.921,7.921,23800.0
2009-09-09 12:30:00,8.66,8.66,8.64,8.65,39200.0,7.9301,7.9301,7.9118,7.921,39200.0
2009-09-09 13:00:00,8.65,8.69,8.64,8.69,19400.0,7.921,7.9576,7.9118,7.9576,19400.0
2009-09-09 13:30:00,8.68,8.69,8.65,8.65,18000.0,7.9484,7.9576,7.921,7.921,18000.0
2009-09-09 14:00:00,8.66,8.66,8.61,8.61,29200.0,7.9301,7.9301,7.8843,7.8843,29200.0
2009-09-09 14:30:00,8.61,8.63,8.6,8.62,18000.0,7.8843,7.9027,7.8752,7.8935,18000.0
2009-09-09 15:00:00,8.62,8.67,8.62,8.65,18400.0,7.8935,7.9393,7.8935,7.921,18400.0
2009-09-09 15:30:00,8.66,8.67,8.63,8.65,83600.0,7.9301,7.9393,7.9027,7.921,83600.0
2009-09-10 09:30:00,8.65,8.72,8.56,8.69,26600.0,7.921,7.9851,7.8386,7.9576,26600.0
2009-09-10 10:00:00,8.69,8.74,8.69,8.72,51800.0,7.9576,8.0034,7.9576,7.9851,51800.0
2009-09-10 10:30:00,8.72,8.72,8.65,8.67,22000.0,7.9851,7.9851,7.921,7.9393,22000.0
2009-09-10 11:00:00,8.67,8.7,8.65,8.66,24600.0,7.9393,7.9668,7.921,7.9301,24600.0
2009-09-10 11:30:00,8.65,8.71,8.63,8.71,29600.0,7.921,7.9759,7.9027,7.9759,29600.0
2009-09-10 12:00:00,8.71,8.73,8.68,8.68,42600.0,7.9759,7.9942,7.9484,7.9484,42600.0
2009-09-10 12:30:00,8.68,8.68,8.66,8.67,24200.0,7.9484,7.9484,7.9301,7.9393,24200.0
2009-09-10 13:00:00,8.67,8.71,8.67,8.69,20200.0,7.9393,7.9759,7.9393,7.9576,20200.0
2009-09-10 13:30:00,8.69,8.71,8.68,8.7,25200.0,7.9576,7.9759,7.9484,7.9668,25200.0
2009-09-10 14:00:00,8.69,8.71,8.69,8.71,45400.0,7.9576,7.9759,7.9576,7.9759,45400.0
2009-09-10 14:30:00,8.71,8.71,8.69,8.69,34800.0,7.9759,7.9759,7.9576,7.9576,34800.0
2009-09-10 15:00:00,8.7,8.7,8.64,8.65,49400.0,7.9668,7.9668,7.9118,7.921,49400.0
2009-09-10 15:30:00,8.65,8.68,8.64,8.67,110000.0,7.921,7.9484,7.9118,7.9393,110000.0
2009-09-11 09:30:00,8.65,8.78,8.6,8.77,64000.0,7.921,8.04,7.8752,8.0309,64000.0
2009-09-11 10:00:00,8.77,8.78,8.7,8.78,47600.0,8.0309,8.04,7.9668,8.04,47600.0
2009-09-11 10:30:00,8.78,8.81,8.77,8.8,26800.0,8.04,8.0675,8.0309,8.0583,26800.0
2009-09-11 11:00:00,8.79,8.81,8.79,8.79,32400.0,8.0492,8.0675,8.0492,8.0492,32400.0
2009-09-11 11:30:00,8.8,8.81,8.79,8.81,25400.0,8.0583,8.0675,8.0492,8.0675,25400.0
2009-09-11 12:00:00,8.81,8.82,8.79,8.79,26600.0,8.0675,8.0766,8.0492,8.0492,26600.0
2009-09-11 12:30:00,8.79,8.82,8.79,8.82,44200.0,8.0492,8.0766,8.0492,8.0766,44200.0
2009-09-11 13:00:00,8.82,8.83,8.81,8.82,20200.0,8.0766,8.0858,8.0675,8.0766,20200.0
2009-09-11 13:30:00,8.83,8.83,8.8,8.81,38600.0,8.0858,8.0858,8.0583,8.0675,38600.0
2009-09-11 14:00:00,8.8,8.82,8.8,8.8,34600.0,8.0583,8.0766,8.0583,8.0583,34600.0
2009-09-11 14:30:00,8.81,8.83,8.79,8.79,31600.0,8.0675,8.0858,8.0492,8.0492,31600.0
2009-09-11 15:00:00,8.79,8.8,8.77,8.79,45200.0,8.0492,8.0583,8.0309,8.0492,45200.0
2009-09-11 15:30:00,8.8,8.81,8.79,8.8,123600.0,8.0583,8.0675,8.0492,8.0583,123600.0
2009-09-14 09:30:00,8.78,8.9,8.74,8.88,54600.0,8.04,8.1499,8.0034,8.1316,54600.0
2009-09-14 10:00:00,8.89,8.93,8.86,8.92,69000.0,8.1407,8.1774,8.1133,8.1682,69000.0
2009-09-14 10:30:00,8.93,9.02,8.92,8.98,195000.0,8.1774,8.2598,8.1682,8.2232,195000.0
2009-09-14 11:00:00,8.99,9.03,8.98,9.01,68400.0,8.2323,8.2689,8.2232,8.2506,68400.0
2009-09-14 11:30:00,9.02,9.03,8.99,9.02,44000.0,8.2598,8.2689,8.2323,8.2598,44000.0
2009-09-14 12:00:00,9.02,9.06,9.02,9.06,41800.0,8.2598,8.2964,8.2598,8.2964,41800.0
2009-09-14 12:30:00,9.06,9.08,9.05,9.07,50200.0,8.2964,8.3147,8.2873,8.3056,50200.0
2009-09-14 13:00:00,9.07,9.1,9.06,9.1,49600.0,8.3056,8.333,8.2964,8.333,49600.0
2009-09-14 13:30:00,9.09,9.1,9.05,9.06,39400.0,8.3239,8.333,8.2873,8.2964,39400.0
2009-09-14 14:00:00,9.06,9.08,9.05,9.08,35800.0,8.2964,8.3147,8.2873,8.3147,35800.0
2009-09-14 14:30:00,9.08,9.09,9.06,9.09,166400.0,8.3147,8.3239,8.2964,8.3239,166400.0
2009-09-14 15:00:00,9.09,9.1,9.07,9.07,58800.0,8.3239,8.333,8.3056,8.3056,58800.0
2009-09-14 15:30:00,9.07,9.09,9.06,9.08,140600.0,8.3056,8.3239,8.2964,8.3147,140600.0
2009-09-15 09:30:00,9.27,9.4,9.12,9.4,495200.0,8.4887,8.6078,8.3514,8.6078,495200.0
2009-09-15 10:00:00,9.4,9.4,9.34,9.4,128000.0,8.6078,8.6078,8.5528,8.6078,128000.0
2009-09-15 10:30:00,9.4,9.47,9.39,9.42,160000.0,8.6078,8.6719,8.5986,8.6261,160000.0
2009-09-15 11:00:00,9.41,9.47,9.4,9.47,126200.0,8.6169,8.6719,8.6078,8.6719,126200.0
2009-09-15 11:30:00,9.47,9.49,9.45,9.46,96000.0,8.6719,8.6902,8.6535,8.6627,96000.0
2009-09-15 12:00:00,9.46,9.47,9.45,9.46,149800.0,8.6627,8.6719,8.6535,8.6627,149800.0
2009-09-15 12:30:00,9.46,9.46,9.44,9.45,45600.0,8.6627,8.6627,8.6444,8.6535,45600.0
2009-09-15 13:00:00,9.45,9.51,9.44,9.49,108400.0,8.6535,8.7085,8.6444,8.6902,108400.0
2009-09-15 13:30:00,9.49,9.51,9.49,9.51,52200.0,8.6902,8.7085,8.6902,8.7085,52200.0
2009-09-15 14:00:00,9.5,9.51,9.49,9.51,64400.0,8.6993,8.7085,8.6902,8.7085,64400.0
2009-09-15 14:30:00,9.51,9.51,9.47,9.51,119600.0,8.7085,8.7085,8.6719,8.7085,119600.0
2009-09-15 15:00:00,9.51,9.51,9.48,9.5,192400.0,8.7085,8.7085,8.681,8.6993,192400.0
2009-09-15 15:30:00,9.5,9.51,9.49,9.51,280600.0,8.6993,8.7085,8.6902,8.7085,280600.0
2009-09-16 09:30:00,9.46,9.57,9.43,9.51,190400.0,8.6627,8.7634,8.6352,8.7085,190400.0
2009-09-16 10:00:00,9.51,9.52,9.49,9.51,80600.0,8.7085,8.7176,8.6902,8.7085,80600.0
2009-09-16 10:30:00,9.51,9.53,9.49,9.52,38800.0,8.7085,8.7268,8.6902,8.7176,38800.0
2009-09-16 11:00:00,9.52,9.53,9.5,9.5,47400.0,8.7176,8.7268,8.6993,8.6993,47400.0
2009-09-16 11:30:00,9.5,9.53,9.5,9.52,36800.0,8.6993,8.7268,8.6993,8.7176,36800.0
2009-09-16 12:00:00,9.52,9.53,9.51,9.53,34800.0,8.7176,8.7268,8.7085,8.7268,34800.0
2009-09-16 12:30:00,9.53,9.53,9.5,9.51,57600.0,8.7268,8.7268,8.6993,8.7085,57600.0
2009-09-16 13:00:00,9.5,9.54,9.5,9.53,70000.0,8.6993,8.736,8.6993,8.7268,70000.0
2009-09-16 13:30:00,9.53,9.53,9.52,9.53,55200.0,8.7268,8.7268,8.7176,8.7268,55200.0
2009-09-16 14:00:00,9.52,9.53,9.52,9.53,309800.0,8.7176,8.7268,8.7176,8.7268,309800.0
2009-09-16 14:30:00,9.53,9.54,9.51,9.53,130000.0,8.7268,8.736,8.7085,8.7268,130000.0
2009-09-16 15:00:00,9.53,9.54,9.52,9.53,124000.0,8.7268,8.736,8.7176,8.7268,124000.0
2009-09-16 15:30:00,9.53,9.56,9.5,9.56,604000.0,8.7268,8.7543,8.6993,8.7543,604000.0
2009-09-17 09:30:00,9.5,9.57,9.5,9.53,41000.0,8.6993,8.7634,8.6993,8.7268,41000.0
2009-09-17 10:00:00,9.53,9.55,9.49,9.51,84400.0,8.7268,8.7451,8.6902,8.7085,84400.0
2009-09-17 10:30:00,9.51,9.53,9.49,9.5,38600.0,8.7085,8.7268,8.6902,8.6993,38600.0
2009-09-17 11:00:00,9.51,9.54,9.49,9.52,78000.0,8.7085,8.736,8.6902,8.7176,78000.0
2009-09-17 11:30:00,9.52,9.55,9.51,9.55,27000.0,8.7176,8.7451,8.7085,8.7451,27000.0
2009-09-17 12:00:00,9.55,9.56,9.53,9.55,40600.0,8.7451,8.7543,8.7268,8.7451,40600.0
2009-09-17 12:30:00,9.55,9.56,9.5,9.53,41800.0,8.7451,8.7543,8.6993,8.7268,41800.0
2009-09-17 13:00:00,9.54,9.56,9.53,9.56,76400.0,8.736,8.7543,8.7268,8.7543,76400.0
2009-09-17 13:30:00,9.56,9.58,9.55,9.55,45800.0,8.7543,8.7726,8.7451,8.7451,45800.0
2009-09-17 14:00:00,9.56,9.56,9.54,9.55,61600.0,8.7543,8.7543,8.736,8.7451,61600.0
2009-09-17 14:30:00,9.56,9.58,9.54,9.56,62200.0,8.7543,8.7726,8.736,8.7543,62200.0
2009-09-17 15:00:00,9.56,9.57,9.55,9.56,74200.0,8.7543,8.7634,8.7451,8.7543,74200.0
2009-09-17 15:30:00,9.55,9.57,9.52,9.54,228800.0,8.7451,8.7634,8.7176,8.736,228800.0
2009-09-18 09:30:00,9.55,9.57,9.4,9.52,311800.0,8.7451,8.7634,8.6078,8.7176,311800.0
2009-09-18 10:00:00,9.52,9.52,9.45,9.49,32400.0,8.7176,8.7176,8.6535,8.6902,32400.0
2009-09-18 10:30:00,9.5,9.53,9.49,9.52,17800.0,8.6993,8.7268,8.6902,8.7176,17800.0
2009-09-18 11:00:00,9.51,9.53,9.51,9.53,70400.0,8.7085,8.7268,8.7085,8.7268,70400.0
2009-09-18 11:30:00,9.53,9.53,9.49,9.49,115200.0,8.7268,8.7268,8.6902,8.6902,115200.0
2009-09-18 12:00:00,9.49,9.5,9.49,9.5,42800.0,8.6902,8.6993,8.6902,8.6993,42800.0
2009-09-18 12:30:00,9.5,9.5,9.49,9.49,18800.0,8.6993,8.6993,8.6902,8.6902,18800.0
2009-09-18 13:00:00,9.5,9.5,9.49,9.49,16800.0,8.6993,8.6993,8.6902,8.6902,16800.0
2009-09-18 13:30:00,9.49,9.5,9.49,9.5,31800.0,8.6902,8.6993,8.6902,8.6993,31800.0
2009-09-18 14:00:00,9.49,9.51,9.49,9.5,30600.0,8.6902,8.7085,8.6902,8.6993,30600.0
2009-09-18 14:30:00,9.5,9.51,9.49,9.5,56000.0,8.6993,8.7085,8.6902,8.6993,56000.0
2009-09-18 15:00:00,9.5,9.53,9.5,9.52,57200.0,8.6993,8.7268,8.6993,8.7176,57200.0
2009-09-18 15:30:00,9.52,9.58,9.52,9.54,213600.0,8.7176,8.7726,8.7176,8.736,213600.0
2009-09-21 09:30:00,9.44,9.48,9.36,9.38,42600.0,8.6444,8.681,8.5711,8.5894,42600.0
2009-09-21 10:00:00,9.37,9.39,9.34,9.36,81200.0,8.5803,8.5986,8.5528,8.5711,81200.0
2009-09-21 10:30:00,9.36,9.4,9.36,9.37,78600.0,8.5711,8.6078,8.5711,8.5803,78600.0
2009-09-21 11:00:00,9.37,9.46,9.36,9.44,62000.0,8.5803,8.6627,8.5711,8.6444,62000.0
2009-09-21 11:30:00,9.44,9.49,9.44,9.48,55200.0,8.6444,8.6902,8.6444,8.681,55200.0
2009-09-21 12:00:00,9.48,9.49,9.47,9.47,65200.0,8.681,8.6902,8.6719,8.6719,65200.0
2009-09-21 12:30:00,9.48,9.48,9.44,9.45,55400.0,8.681,8.681,8.6444,8.6535,55400.0
2009-09-21 13:00:00,9.45,9.49,9.43,9.47,66800.0,8.6535,8.6902,8.6352,8.6719,66800.0
2009-09-21 13:30:00,9.48,9.48,9.45,9.45,138000.0,8.681,8.681,8.6535,8.6535,138000.0
2009-09-21 14:00:00,9.45,9.49,9.45,9.49,139600.0,8.6535,8.6902,8.6535,8.6902,139600.0
2009-09-21 14:30:00,9.49,9.5,9.49,9.49,70800.0,8.6902,8.6993,8.6902,8.6902,70800.0
2009-09-21 15:00:00,9.49,9.52,9.49,9.52,111400.0,8.6902,8.7176,8.6902,8.7176,111400.0
2009-09-21 15:30:00,9.52,9.53,9.49,9.53,235800.0,8.7176,8.7268,8.6902,8.7268,235800.0
2009-09-22 09:30:00,9.56,9.61,9.46,9.6,52800.0,8.7543,8.8001,8.6627,8.7909,52800.0
2009-09-22 10:00:00,9.58,9.58,9.5,9.51,59400.0,8.7726,8.7726,8.6993,8.7085,59400.0
2009-09-22 10:30:00,9.51,9.52,9.5,9.5,16800.0,8.7085,8.7176,8.6993,8.6993,16800.0
2009-09-22 11:00:00,9.51,9.51,9.48,9.49,107200.0,8.7085,8.7085,8.681,8.6902,107200.0
2009-09-22 11:30:00,9.49,9.53,9.49,9.5,66200.0,8.6902,8.7268,8.6902,8.6993,66200.0
2009-09-22 12:00:00,9.51,9.58,9.51,9.55,29800.0,8.7085,8.7726,8.7085,8.7451,29800.0
2009-09-22 12:30:00,9.55,9.56,9.51,9.53,106600.0,8.7451,8.7543,8.7085,8.7268,106600.0
2009-09-22 13:00:00,9.53,9.55,9.49,9.5,50400.0,8.7268,8.7451,8.6902,8.6993,50400.0
2009-09-22 13:30:00,9.5,9.51,9.49,9.5,37800.0,8.6993,8.7085,8.6902,8.6993,37800.0
2009-09-22 14:00:00,9.49,9.52,9.49,9.51,38600.0,8.6902,8.7176,8.6902,8.7085,38600.0
2009-09-22 14:30:00,9.51,9.53,9.51,9.51,46400.0,8.7085,8.7268,8.7085,8.7085,46400.0
2009-09-22 15:00:00,9.5,9.51,9.49,9.5,44200.0,8.6993,8.7085,8.6902,8.6993,44200.0
2009-09-22 15:30:00,9.5,9.52,9.49,9.5,142800.0,8.6993,8.7176,8.6902,8.6993,142800.0
2009-09-23 09:30:00,9.57,9.57,9.42,9.47,63000.0,8.7634,8.7634,8.6261,8.6719,63000.0
2009-09-23 10:00:00,9.48,9.54,9.48,9.53,29800.0,8.681,8.736,8.681,8.7268,29800.0
2009-09-23 10:30:00,9.52,9.56,9.51,9.53,22400.0,8.7176,8.7543,8.7085,8.7268,22400.0
2009-09-23 11:00:00,9.53,9.54,9.52,9.53,14000.0,8.7268,8.736,8.7176,8.7268,14000.0
2009-09-23 11:30:00,9.53,9.59,9.53,9.57,36400.0,8.7268,8.7817,8.7268,8.7634,36400.0
2009-09-23 12:00:00,9.56,9.59,9.56,9.56,17000.0,8.7543,8.7817,8.7543,8.7543,17000.0
2009-09-23 12:30:00,9.56,9.59,9.55,9.56,12600.0,8.7543,8.7817,8.7451,8.7543,12600.0
2009-09-23 13:00:00,9.56,9.58,9.54,9.56,28400.0,8.7543,8.7726,8.736,8.7543,28400.0
2009-09-23 13:30:00,9.56,9.58,9.54,9.54,49000.0,8.7543,8.7726,8.736,8.736,49000.0
2009-09-23 14:00:00,9.55,9.55,9.47,9.55,87800.0,8.7451,8.7451,8.6719,8.7451,87800.0
2009-09-23 14:30:00,9.56,9.62,9.47,9.49,296000.0,8.7543,8.8092,8.6719,8.6902,296000.0
2009-09-23 15:00:00,9.49,9.51,9.4,9.4,213800.0,8.6902,8.7085,8.6078,8.6078,213800.0
2009-09-23 15:30:00,9.4,9.43,9.31,9.31,334800.0,8.6078,8.6352,8.5253,8.5253,334800.0
2009-09-24 09:30:00,9.39,9.39,9.24,9.37,58400.0,8.5986,8.5986,8.4612,8.5803,58400.0
2009-09-24 10:00:00,9.38,9.38,9.33,9.34,61600.0,8.5894,8.5894,8.5437,8.5528,61600.0
2009-09-24 10:30:00,9.34,9.36,9.31,9.34,85200.0,8.5528,8.5711,8.5253,8.5528,85200.0
2009-09-24 11:00:00,9.34,9.35,9.31,9.31,76000.0,8.5528,8.562,8.5253,8.5253,76000.0
2009-09-24 11:30:00,9.32,9.34,9.3,9.31,64000.0,8.5345,8.5528,8.5162,8.5253,64000.0
2009-09-24 12:00:00,9.31,9.34,9.3,9.3,20600.0,8.5253,8.5528,8.5162,8.5162,20600.0
2009-09-24 12:30:00,9.29,9.3,9.27,9.28,23200.0,8.507,8.5162,8.4887,8.4979,23200.0
2009-09-24 13:00:00,9.28,9.31,9.27,9.28,19400.0,8.4979,8.5253,8.4887,8.4979,19400.0
2009-09-24 13:30:00,9.28,9.29,9.27,9.27,46600.0,8.4979,8.507,8.4887,8.4887,46600.0
2009-09-24 14:00:00,9.28,9.3,9.24,9.24,26400.0,8.4979,8.5162,8.4612,8.4612,26400.0
2009-09-24 14:30:00,9.24,9.28,9.21,9.24,77600.0,8.4612,8.4979,8.4338,8.4612,77600.0
2009-09-24 15:00:00,9.23,9.25,9.21,9.21,101600.0,8.4521,8.4704,8.4338,8.4338,101600.0
2009-09-24 15:30:00,9.21,9.22,9.19,9.22,178400.0,8.4338,8.4429,8.4155,8.4429,178400.0
2009-09-25 09:30:00,9.19,9.33,9.19,9.29,64600.0,8.4155,8.5437,8.4155,8.507,64600.0
2009-09-25 10:00:00,9.3,9.33,9.24,9.28,107200.0,8.5162,8.5437,8.4612,8.4979,107200.0
2009-09-25 10:30:00,9.28,9.29,9.24,9.25,65400.0,8.4979,8.507,8.4612,8.4704,65400.0
2009-09-25 11:00:00,9.25,9.26,9.24,9.26,28600.0,8.4704,8.4796,8.4612,8.4796,28600.0
2009-09-25 11:30:00,9.26,9.27,9.24,9.24,79000.0,8.4796,8.4887,8.4612,8.4612,79000.0
2009-09-25 12:00:00,9.24,9.25,9.24,9.25,47600.0,8.4612,8.4704,8.4612,8.4704,47600.0
2009-09-25 12:30:00,9.24,9.27,9.21,9.26,50600.0,8.4612,8.4887,8.4338,8.4796,50600.0
2009-09-25 13:00:00,9.24,9.25,9.24,9.25,22400.0,8.4612,8.4704,8.4612,8.4704,22400.0
2009-09-25 13:30:00,9.25,9.26,9.24,9.26,44000.0,8.4704,8.4796,8.4612,8.4796,44000.0
2009-09-25 14:00:00,9.27,9.27,9.23,9.24,11200.0,8.4887,8.4887,8.4521,8.4612,11200.0
2009-09-25 14:30:00,9.24,9.25,9.22,9.24,23200.0,8.4612,8.4704,8.4429,8.4612,23200.0
2009-09-25 15:00:00,9.24,9.25,9.22,9.24,25800.0,8.4612,8.4704,8.4429,8.4612,25800.0
2009-09-25 15:30:00,9.25,9.26,9.24,9.25,182000.0,8.4704,8.4796,8.4612,8.4704,182000.0
2009-09-28 09:30:00,9.23,9.26,9.21,9.24,17800.0,8.4521,8.4796,8.4338,8.4612,17800.0
2009-09-28 10:00:00,9.24,9.3,9.24,9.27,119600.0,8.4612,8.5162,8.4612,8.4887,119600.0
2009-09-28 10:30:00,9.28,9.28,9.26,9.26,112800.0,8.4979,8.4979,8.4796,8.4796,112800.0
2009-09-28 11:00:00,9.26,9.28,9.25,9.26,55800.0,8.4796,8.4979,8.4704,8.4796,55800.0
2009-09-28 11:30:00,9.26,9.3,9.26,9.3,71800.0,8.4796,8.5162,8.4796,8.5162,71800.0
2009-09-28 12:00:00,9.29,9.31,9.29,9.31,53000.0,8.507,8.5253,8.507,8.5253,53000.0
2009-09-28 12:30:00,9.3,9.31,9.3,9.3,31400.0,8.5162,8.5253,8.5162,8.5162,31400.0
2009-09-28 13:00:00,9.3,9.3,9.3,9.3,13400.0,8.5162,8.5162,8.5162,8.5162,13400.0
2009-09-28 13:30:00,9.3,9.31,9.29,9.29,26000.0,8.5162,8.5253,8.507,8.507,26000.0
2009-09-28 14:00:00,9.29,9.29,9.28,9.28,15600.0,8.507,8.507,8.4979,8.4979,15600.0
2009-09-28 14:30:00,9.28,9.29,9.28,9.28,19600.0,8.4979,8.507,8.4979,8.4979,19600.0
2009-09-28 15:00:00,9.28,9.28,9.26,9.27,38800.0,8.4979,8.4979,8.4796,8.4887,38800.0
2009-09-28 15:30:00,9.27,9.27,9.22,9.26,131000.0,8.4887,8.4887,8.4429,8.4796,131000.0
2009-09-29 09:30:00,9.29,9.35,9.27,9.32,53000.0,8.507,8.562,8.4887,8.5345,53000.0
2009-09-29 10:00:00,9.32,9.32,9.26,9.31,63800.0,8.5345,8.5345,8.4796,8.5253,63800.0
2009-09-29 10:30:00,9.31,9.36,9.31,9.31,33400.0,8.5253,8.5711,8.5253,8.5253,33400.0
2009-09-29 11:00:00,9.31,9.33,9.29,9.33,30800.0,8.5253,8.5437,8.507,8.5437,30800.0
2009-09-29 11:30:00,9.31,9.33,9.29,9.31,49200.0,8.5253,8.5437,8.507,8.5253,49200.0
2009-09-29 12:00:00,9.32,9.33,9.3,9.31,92800.0,8.5345,8.5437,8.5162,8.5253,92800.0
2009-09-29 12:30:00,9.31,9.33,9.31,9.33,104200.0,8.5253,8.5437,8.5253,8.5437,104200.0
2009-09-29 13:00:00,9.33,9.34,9.32,9.33,29600.0,8.5437,8.5528,8.5345,8.5437,29600.0
2009-09-29 13:30:00,9.33,9.33,9.33,9.33,37000.0,8.5437,8.5437,8.5437,8.5437,37000.0
2009-09-29 14:00:00,9.33,9.33,9.31,9.32,35200.0,8.5437,8.5437,8.5253,8.5345,35200.0
2009-09-29 14:30:00,9.32,9.34,9.31,9.33,52600.0,8.5345,8.5528,8.5253,8.5437,52600.0
2009-09-29 15:00:00,9.34,9.36,9.33,9.33,47800.0,8.5528,8.5711,8.5437,8.5437,47800.0
2009-09-29 15:30:00,9.33,9.35,9.31,9.32,129000.0,8.5437,8.562,8.5253,8.5345,129000.0
2009-09-30 09:30:00,9.28,9.35,9.13,9.15,41400.0,8.4979,8.562,8.3605,8.3788,41400.0
2009-09-30 10:00:00,9.17,9.19,9.1,9.13,37600.0,8.3971,8.4155,8.333,8.3605,37600.0
2009-09-30 10:30:00,9.13,9.21,9.13,9.18,32400.0,8.3605,8.4338,8.3605,8.4063,32400.0
2009-09-30 11:00:00,9.18,9.26,9.18,9.24,21800.0,8.4063,8.4796,8.4063,8.4612,21800.0
2009-09-30 11:30:00,9.24,9.25,9.24,9.24,21000.0,8.4612,8.4704,8.4612,8.4612,21000.0
2009-09-30 12:00:00,9.22,9.24,9.21,9.24,62200.0,8.4429,8.4612,8.4338,8.4612,62200.0
2009-09-30 12:30:00,9.24,9.31,9.24,9.31,66400.0,8.4612,8.5253,8.4612,8.5253,66400.0
2009-09-30 13:00:00,9.31,9.34,9.31,9.34,41200.0,8.5253,8.5528,8.5253,8.5528,41200.0
2009-09-30 13:30:00,9.33,9.34,9.28,9.28,39800.0,8.5437,8.5528,8.4979,8.4979,39800.0
2009-09-30 14:00:00,9.28,9.29,9.26,9.27,49600.0,8.4979,8.507,8.4796,8.4887,49600.0
2009-09-30 14:30:00,9.27,9.27,9.22,9.23,86600.0,8.4887,8.4887,8.4429,8.4521,86600.0
2009-09-30 15:00:00,9.22,9.24,9.2,9.22,49000.0,8.4429,8.4612,8.4246,8.4429,49000.0
2009-09-30 15:30:00,9.22,9.28,9.22,9.27,181600.0,8.4429,8.4979,8.4429,8.4887,181600.0
2009-10-01 09:30:00,9.27,9.32,9.17,9.28,144000.0,8.4887,8.5345,8.3971,8.4979,144000.0
2009-10-01 10:00:00,9.28,9.34,9.19,9.31,142200.0,8.4979,8.5528,8.4155,8.5253,142200.0
2009-10-01 10:30:00,9.33,9.37,9.31,9.34,99200.0,8.5437,8.5803,8.5253,8.5528,99200.0
2009-10-01 11:00:00,9.34,9.35,9.28,9.32,134800.0,8.5528,8.562,8.4979,8.5345,134800.0
2009-10-01 11:30:00,9.31,9.37,9.31,9.37,105400.0,8.5253,8.5803,8.5253,8.5803,105400.0
2009-10-01 12:00:00,9.36,9.4,9.35,9.39,75400.0,8.5711,8.6078,8.562,8.5986,75400.0
2009-10-01 12:30:00,9.4,9.43,9.38,9.38,105000.0,8.6078,8.6352,8.5894,8.5894,105000.0
2009-10-01 13:00:00,9.38,9.38,9.36,9.37,76400.0,8.5894,8.5894,8.5711,8.5803,76400.0
2009-10-01 13:30:00,9.36,9.38,9.36,9.37,62000.0,8.5711,8.5894,8.5711,8.5803,62000.0
2009-10-01 14:00:00,9.37,9.38,9.36,9.38,49600.0,8.5803,8.5894,8.5711,8.5894,49600.0
2009-10-01 14:30:00,9.38,9.39,9.36,9.38,71200.0,8.5894,8.5986,8.5711,8.5894,71200.0
2009-10-01 15:00:00,9.37,9.38,9.35,9.37,92000.0,8.5803,8.5894,8.562,8.5803,92000.0
2009-10-01 15:30:00,9.37,9.38,9.34,9.37,295200.0,8.5803,8.5894,8.5528,8.5803,295200.0
2009-10-02 09:30:00,9.36,9.54,9.36,9.41,138600.0,8.5711,8.736,8.5711,8.6169,138600.0
2009-10-02 10:00:00,9.4,9.49,9.39,9.4,132400.0,8.6078,8.6902,8.5986,8.6078,132400.0
2009-10-02 10:30:00,9.4,9.42,9.38,9.4,107000.0,8.6078,8.6261,8.5894,8.6078,107000.0
2009-10-02 11:00:00,9.4,9.42,9.38,9.38,79600.0,8.6078,8.6261,8.5894,8.5894,79600.0
2009-10-02 11:30:00,9.39,9.42,9.38,9.39,53600.0,8.5986,8.6261,8.5894,8.5986,53600.0
2009-10-02 12:00:00,9.4,9.41,9.39,9.4,46400.0,8.6078,8.6169,8.5986,8.6078,46400.0
2009-10-02 12:30:00,9.4,9.42,9.38,9.39,69200.0,8.6078,8.6261,8.5894,8.5986,69200.0
2009-10-02 13:00:00,9.38,9.43,9.38,9.39,38200.0,8.5894,8.6352,8.5894,8.5986,38200.0
2009-10-02 13:30:00,9.4,9.4,9.38,9.38,52000.0,8.6078,8.6078,8.5894,8.5894,52000.0
2009-10-02 14:00:00,9.38,9.4,9.37,9.38,77600.0,8.5894,8.6078,8.5803,8.5894,77600.0
2009-10-02 14:30:00,9.38,9.4,9.37,9.37,42200.0,8.5894,8.6078,8.5803,8.5803,42200.0
2009-10-02 15:00:00,9.37,9.38,9.35,9.36,66400.0,8.5803,8.5894,8.562,8.5711,66400.0
2009-10-02 15:30:00,9.36,9.36,9.29,9.32,177200.0,8.5711,8.5711,8.507,8.5345,177200.0
2009-10-05 09:30:00,9.39,9.46,9.12,9.45,73600.0,8.5986,8.6627,8.3514,8.6535,73600.0
2009-10-05 10:00:00,9.45,9.48,9.4,9.42,50000.0,8.6535,8.681,8.6078,8.6261,50000.0
2009-10-05 10:30:00,9.45,9.46,9.4,9.46,37400.0,8.6535,8.6627,8.6078,8.6627,37400.0
2009-10-05 11:00:00,9.47,9.48,9.4,9.4,36200.0,8.6719,8.681,8.6078,8.6078,36200.0
2009-10-05 11:30:00,9.41,9.43,9.32,9.39,42600.0,8.6169,8.6352,8.5345,8.5986,42600.0
2009-10-05 12:00:00,9.4,9.4,9.37,9.4,27200.0,8.6078,8.6078,8.5803,8.6078,27200.0
2009-10-05 12:30:00,9.4,9.4,9.36,9.38,30800.0,8.6078,8.6078,8.5711,8.5894,30800.0
2009-10-05 13:00:00,9.38,9.39,9.36,9.37,33600.0,8.5894,8.5986,8.5711,8.5803,33600.0
2009-10-05 13:30:00,9.38,9.4,9.36,9.38,53000.0,8.5894,8.6078,8.5711,8.5894,53000.0
2009-10-05 14:00:00,9.38,9.4,9.34,9.38,90000.0,8.5894,8.6078,8.5528,8.5894,90000.0
2009-10-05 14:30:00,9.4,9.47,9.39,9.45,59000.0,8.6078,8.6719,8.5986,8.6535,59000.0
2009-10-05 15:00:00,9.46,9.47,9.44,9.47,50000.0,8.6627,8.6719,8.6444,8.6719,50000.0
2009-10-05 15:30:00,9.47,9.53,9.47,9.53,157400.0,8.6719,8.7268,8.6719,8.7268,157400.0
2009-10-06 09:30:00,9.55,9.64,9.38,9.64,92400.0,8.7451,8.8275,8.5894,8.8275,92400.0
2009-10-06 10:00:00,9.64,9.72,9.64,9.7,55800.0,8.8275,8.9008,8.8275,8.8825,55800.0
2009-10-06 10:30:00,9.69,9.74,9.69,9.73,29400.0,8.8733,8.9191,8.8733,8.91,29400.0
2009-10-06 11:00:00,9.74,9.76,9.68,9.68,59400.0,8.9191,8.9374,8.8642,8.8642,59400.0
2009-10-06 11:30:00,9.68,9.7,9.67,9.67,22800.0,8.8642,8.8825,8.855,8.855,22800.0
2009-10-06 12:00:00,9.67,9.71,9.67,9.7,23400.0,8.855,8.8916,8.855,8.8825,23400.0
2009-10-06 12:30:00,9.71,9.74,9.71,9.71,25800.0,8.8916,8.9191,8.8916,8.8916,25800.0
2009-10-06 13:00:00,9.71,9.71,9.67,9.69,44800.0,8.8916,8.8916,8.855,8.8733,44800.0
2009-10-06 13:30:00,9.68,9.68,9.6,9.6,69000.0,8.8642,8.8642,8.7909,8.7909,69000.0
2009-10-06 14:00:00,9.61,9.61,9.49,9.49,111200.0,8.8001,8.8001,8.6902,8.6902,111200.0
2009-10-06 14:30:00,9.5,9.52,9.49,9.49,153600.0,8.6993,8.7176,8.6902,8.6902,153600.0
2009-10-06 15:00:00,9.49,9.55,9.49,9.55,69400.0,8.6902,8.7451,8.6902,8.7451,69400.0
2009-10-06 15:30:00,9.55,9.56,9.53,9.55,151800.0,8.7451,8.7543,8.7268,8.7451,151800.0
2009-10-07 09:30:00,9.51,9.51,9.35,9.38,80200.0,8.7085,8.7085,8.562,8.5894,80200.0
2009-10-07 10:00:00,9.38,9.47,9.38,9.43,88200.0,8.5894,8.6719,8.5894,8.6352,88200.0
2009-10-07 10:30:00,9.43,9.44,9.39,9.4,57200.0,8.6352,8.6444,8.5986,8.6078,57200.0
2009-10-07 11:00:00,9.41,9.45,9.4,9.44,74400.0,8.6169,8.6535,8.6078,8.6444,74400.0
2009-10-07 11:30:00,9.44,9.49,9.43,9.49,53000.0,8.6444,8.6902,8.6352,8.6902,53000.0
2009-10-07 12:00:00,9.48,9.54,9.47,9.53,18200.0,8.681,8.736,8.6719,8.7268,18200.0
2009-10-07 12:30:00,9.52,9.56,9.5,9.56,33800.0,8.7176,8.7543,8.6993,8.7543,33800.0
2009-10-07 13:00:00,9.55,9.56,9.37,9.41,264000.0,8.7451,8.7543,8.5803,8.6169,264000.0
2009-10-07 13:30:00,9.4,9.47,9.4,9.47,71400.0,8.6078,8.6719,8.6078,8.6719,71400.0
2009-10-07 14:00:00,9.47,9.49,9.45,9.49,45200.0,8.6719,8.6902,8.6535,8.6902,45200.0
2009-10-07 14:30:00,9.49,9.56,9.49,9.55,42600.0,8.6902,8.7543,8.6902,8.7451,42600.0
2009-10-07 15:00:00,9.55,9.58,9.54,9.58,40800.0,8.7451,8.7726,8.736,8.7726,40800.0
2009-10-07 15:30:00,9.58,9.61,9.56,9.61,92000.0,8.7726,8.8001,8.7543,8.8001,92000.0
2009-10-08 09:30:00,9.64,9.7,9.56,9.65,52600.0,8.8275,8.8825,8.7543,8.8367,52600.0
2009-10-08 10:00:00,9.68,9.72,9.62,9.7,54200.0,8.8642,8.9008,8.8092,8.8825,54200.0
2009-10-08 10:30:00,9.7,9.75,9.69,9.73,54200.0,8.8825,8.9283,8.8733,8.91,54200.0
2009-10-08 11:00:00,9.72,9.77,9.7,9.75,61000.0,8.9008,8.9466,8.8825,8.9283,61000.0
2009-10-08 11:30:00,9.76,9.77,9.74,9.75,50800.0,8.9374,8.9466,8.9191,8.9283,50800.0
2009-10-08 12:00:00,9.76,9.79,9.75,9.78,55800.0,8.9374,8.9649,8.9283,8.9557,55800.0
2009-10-08 12:30:00,9.78,9.8,9.78,9.78,58200.0,8.9557,8.9741,8.9557,8.9557,58200.0
2009-10-08 13:00:00,9.78,9.79,9.78,9.78,42800.0,8.9557,8.9649,8.9557,8.9557,42800.0
2009-10-08 13:30:00,9.78,9.79,9.72,9.72,51000.0,8.9557,8.9649,8.9008,8.9008,51000.0
2009-10-08 14:00:00,9.72,9.72,9.67,9.68,59600.0,8.9008,8.9008,8.855,8.8642,59600.0
2009-10-08 14:30:00,9.69,9.74,9.69,9.72,46200.0,8.8733,8.9191,8.8733,8.9008,46200.0
2009-10-08 15:00:00,9.72,9.76,9.71,9.71,53800.0,8.9008,8.9374,8.8916,8.8916,53800.0
2009-10-08 15:30:00,9.71,9.74,9.7,9.74,222400.0,8.8916,8.9191,8.8825,8.9191,222400.0
2009-10-09 09:30:00,9.7,9.74,9.65,9.73,27200.0,8.8825,8.9191,8.8367,8.91,27200.0
2009-10-09 10:00:00,9.74,9.8,9.74,9.8,51200.0,8.9191,8.9741,8.9191,8.9741,51200.0
2009-10-09 10:30:00,9.8,9.85,9.79,9.83,54200.0,8.9741,9.0198,8.9649,9.0015,54200.0
2009-10-09 11:00:00,9.83,9.84,9.78,9.8,65200.0,9.0015,9.0107,8.9557,8.9741,65200.0
2009-10-09 11:30:00,9.8,9.8,9.79,9.79,26200.0,8.9741,8.9741,8.9649,8.9649,26200.0
2009-10-09 12:00:00,9.8,9.84,9.79,9.8,31400.0,8.9741,9.0107,8.9649,8.9741,31400.0
2009-10-09 12:30:00,9.79,9.81,9.79,9.81,34000.0,8.9649,8.9832,8.9649,8.9832,34000.0
2009-10-09 13:00:00,9.81,9.83,9.81,9.83,25600.0,8.9832,9.0015,8.9832,9.0015,25600.0
2009-10-09 13:30:00,9.83,9.84,9.82,9.82,34400.0,9.0015,9.0107,8.9924,8.9924,34400.0
2009-10-09 14:00:00,9.82,9.83,9.8,9.81,14400.0,8.9924,9.0015,8.9741,8.9832,14400.0
2009-10-09 14:30:00,9.81,9.84,9.81,9.84,18200.0,8.9832,9.0107,8.9832,9.0107,18200.0
2009-10-09 15:00:00,9.84,9.86,9.83,9.85,42800.0,9.0107,9.029,9.0015,9.0198,42800.0
2009-10-09 15:30:00,9.85,9.86,9.82,9.85,79000.0,9.0198,9.029,8.9924,9.0198,79000.0
2009-10-12 09:30:00,9.74,9.74,9.38,9.38,182400.0,8.9191,8.9191,8.5894,8.5894,182400.0
2009-10-12 10:00:00,9.38,9.4,9.34,9.39,162000.0,8.5894,8.6078,8.5528,8.5986,162000.0
2009-10-12 10:30:00,9.39,9.49,9.37,9.49,61000.0,8.5986,8.6902,8.5803,8.6902,61000.0
2009-10-12 11:00:00,9.49,9.51,9.47,9.5,35400.0,8.6902,8.7085,8.6719,8.6993,35400.0
2009-10-12 11:30:00,9.5,9.54,9.5,9.5,40400.0,8.6993,8.736,8.6993,8.6993,40400.0
2009-10-12 12:00:00,9.51,9.55,9.5,9.54,127400.0,8.7085,8.7451,8.6993,8.736,127400.0
2009-10-12 12:30:00,9.54,9.56,9.54,9.56,45000.0,8.736,8.7543,8.736,8.7543,45000.0
2009-10-12 13:00:00,9.55,9.56,9.54,9.56,28800.0,8.7451,8.7543,8.736,8.7543,28800.0
2009-10-12 13:30:00,9.55,9.56,9.55,9.56,32600.0,8.7451,8.7543,8.7451,8.7543,32600.0
2009-10-12 14:00:00,9.56,9.56,9.5,9.51,67400.0,8.7543,8.7543,8.6993,8.7085,67400.0
2009-10-12 14:30:00,9.51,9.52,9.5,9.52,38000.0,8.7085,8.7176,8.6993,8.7176,38000.0
2009-10-12 15:00:00,9.52,9.57,9.52,9.57,52600.0,8.7176,8.7634,8.7176,8.7634,52600.0
2009-10-12 15:30:00,9.57,9.58,9.51,9.53,171400.0,8.7634,8.7726,8.7085,8.7268,171400.0
2009-10-13 09:30:00,9.54,9.54,9.36,9.44,36800.0,8.736,8.736,8.5711,8.6444,36800.0
2009-10-13 10:00:00,9.44,9.46,9.4,9.45,303600.0,8.6444,8.6627,8.6078,8.6535,303600.0
2009-10-13 10:30:00,9.45,9.49,9.45,9.49,16000.0,8.6535,8.6902,8.6535,8.6902,16000.0
2009-10-13 11:00:00,9.49,9.49,9.47,9.48,21400.0,8.6902,8.6902,8.6719,8.681,21400.0
2009-10-13 11:30:00,9.48,9.56,9.48,9.55,15800.0,8.681,8.7543,8.681,8.7451,15800.0
2009-10-13 12:00:00,9.55,9.57,9.53,9.54,14400.0,8.7451,8.7634,8.7268,8.736,14400.0
2009-10-13 12:30:00,9.55,9.55,9.55,9.55,11200.0,8.7451,8.7451,8.7451,8.7451,11200.0
2009-10-13 13:00:00,9.55,9.55,9.53,9.53,47400.0,8.7451,8.7451,8.7268,8.7268,47400.0
2009-10-13 13:30:00,9.54,9.56,9.52,9.56,22800.0,8.736,8.7543,8.7176,8.7543,22800.0
2009-10-13 14:00:00,9.55,9.55,9.52,9.54,37000.0,8.7451,8.7451,8.7176,8.736,37000.0
2009-10-13 14:30:00,9.54,9.56,9.53,9.54,24200.0,8.736,8.7543,8.7268,8.736,24200.0
2009-10-13 15:00:00,9.54,9.55,9.53,9.53,36600.0,8.736,8.7451,8.7268,8.7268,36600.0
2009-10-13 15:30:00,9.54,9.56,9.53,9.55,137200.0,8.736,8.7543,8.7268,8.7451,137200.0
2009-10-14 09:30:00,9.61,9.68,9.53,9.58,37400.0,8.8001,8.8642,8.7268,8.7726,37400.0
2009-10-14 10:00:00,9.57,9.59,9.56,9.56,26400.0,8.7634,8.7817,8.7543,8.7543,26400.0
2009-10-14 10:30:00,9.56,9.59,9.56,9.56,38200.0,8.7543,8.7817,8.7543,8.7543,38200.0
2009-10-14 11:00:00,9.56,9.56,9.53,9.55,32600.0,8.7543,8.7543,8.7268,8.7451,32600.0
2009-10-14 11:30:00,9.54,9.55,9.49,9.49,50400.0,8.736,8.7451,8.6902,8.6902,50400.0
2009-10-14 12:00:00,9.49,9.54,9.49,9.53,70200.0,8.6902,8.736,8.6902,8.7268,70200.0
2009-10-14 12:30:00,9.53,9.54,9.52,9.53,35800.0,8.7268,8.736,8.7176,8.7268,35800.0
2009-10-14 13:00:00,9.53,9.55,9.51,9.51,57600.0,8.7268,8.7451,8.7085,8.7085,57600.0
2009-10-14 13:30:00,9.51,9.51,9.47,9.49,43000.0,8.7085,8.7085,8.6719,8.6902,43000.0
2009-10-14 14:00:00,9.49,9.53,9.49,9.49,88800.0,8.6902,8.7268,8.6902,8.6902,88800.0
2009-10-14 14:30:00,9.49,9.54,9.49,9.53,70400.0,8.6902,8.736,8.6902,8.7268,70400.0
2009-10-14 15:00:00,9.53,9.57,9.53,9.56,63000.0,8.7268,8.7634,8.7268,8.7543,63000.0
2009-10-14 15:30:00,9.57,9.58,9.55,9.55,153800.0,8.7634,8.7726,8.7451,8.7451,153800.0
2009-10-15 09:30:00,9.6,9.63,9.47,9.59,81600.0,8.7909,8.8184,8.6719,8.7817,81600.0
2009-10-15 10:00:00,9.59,9.62,9.58,9.61,33600.0,8.7817,8.8092,8.7726,8.8001,33600.0
2009-10-15 10:30:00,9.61,9.61,9.59,9.61,16600.0,8.8001,8.8001,8.7817,8.8001,16600.0
2009-10-15 11:00:00,9.6,9.61,9.6,9.61,20000.0,8.7909,8.8001,8.7909,8.8001,20000.0
2009-10-15 11:30:00,9.6,9.61,9.6,9.6,17800.0,8.7909,8.8001,8.7909,8.7909,17800.0
2009-10-15 12:00:00,9.6,9.61,9.57,9.58,51400.0,8.7909,8.8001,8.7634,8.7726,51400.0
2009-10-15 12:30:00,9.57,9.6,9.57,9.6,35000.0,8.7634,8.7909,8.7634,8.7909,35000.0
2009-10-15 13:00:00,9.59,9.61,9.57,9.61,49200.0,8.7817,8.8001,8.7634,8.8001,49200.0
2009-10-15 13:30:00,9.61,9.62,9.6,9.6,36000.0,8.8001,8.8092,8.7909,8.7909,36000.0
2009-10-15 14:00:00,9.6,9.61,9.6,9.6,39600.0,8.7909,8.8001,8.7909,8.7909,39600.0
2009-10-15 14:30:00,9.6,9.62,9.59,9.61,48800.0,8.7909,8.8092,8.7817,8.8001,48800.0
2009-10-15 15:00:00,9.61,9.61,9.61,9.61,16400.0,8.8001,8.8001,8.8001,8.8001,16400.0
2009-10-15 15:30:00,9.61,9.64,9.6,9.64,121600.0,8.8001,8.8275,8.7909,8.8275,121600.0
2009-10-16 09:30:00,9.58,9.58,9.5,9.51,36000.0,8.7726,8.7726,8.6993,8.7085,36000.0
2009-10-16 10:00:00,9.51,9.51,9.42,9.47,42000.0,8.7085,8.7085,8.6261,8.6719,42000.0
2009-10-16 10:30:00,9.47,9.5,9.45,9.5,26800.0,8.6719,8.6993,8.6535,8.6993,26800.0
2009-10-16 11:00:00,9.5,9.53,9.49,9.5,16600.0,8.6993,8.7268,8.6902,8.6993,16600.0
2009-10-16 11:30:00,9.51,9.51,9.47,9.51,40400.0,8.7085,8.7085,8.6719,8.7085,40400.0
2009-10-16 12:00:00,9.51,9.52,9.49,9.52,38400.0,8.7085,8.7176,8.6902,8.7176,38400.0
2009-10-16 12:30:00,9.52,9.52,9.49,9.51,18400.0,8.7176,8.7176,8.6902,8.7085,18400.0
2009-10-16 13:00:00,9.5,9.54,9.5,9.54,21000.0,8.6993,8.736,8.6993,8.736,21000.0
2009-10-16 13:30:00,9.54,9.55,9.53,9.53,26000.0,8.736,8.7451,8.7268,8.7268,26000.0
2009-10-16 14:00:00,9.52,9.53,9.49,9.49,103800.0,8.7176,8.7268,8.6902,8.6902,103800.0
2009-10-16 14:30:00,9.49,9.49,9.47,9.47,56600.0,8.6902,8.6902,8.6719,8.6719,56600.0
2009-10-16 15:00:00,9.47,9.49,9.47,9.47,101200.0,8.6719,8.6902,8.6719,8.6719,101200.0
2009-10-16 15:30:00,9.47,9.48,9.45,9.47,166000.0,8.6719,8.681,8.6535,8.6719,166000.0
2009-10-19 09:30:00,9.43,9.53,9.33,9.37,76200.0,8.6352,8.7268,8.5437,8.5803,76200.0
2009-10-19 10:00:00,9.36,9.4,9.36,9.4,43400.0,8.5711,8.6078,8.5711,8.6078,43400.0
2009-10-19 10:30:00,9.4,9.4,9.4,9.4,25400.0,8.6078,8.6078,8.6078,8.6078,25400.0
2009-10-19 11:00:00,9.4,9.42,9.39,9.4,42400.0,8.6078,8.6261,8.5986,8.6078,42400.0
2009-10-19 11:30:00,9.4,9.4,9.39,9.4,54600.0,8.6078,8.6078,8.5986,8.6078,54600.0
2009-10-19 12:00:00,9.4,9.4,9.39,9.4,71400.0,8.6078,8.6078,8.5986,8.6078,71400.0
2009-10-19 12:30:00,9.4,9.42,9.4,9.4,46800.0,8.6078,8.6261,8.6078,8.6078,46800.0
2009-10-19 13:00:00,9.4,9.4,9.38,9.4,28400.0,8.6078,8.6078,8.5894,8.6078,28400.0
2009-10-19 13:30:00,9.4,9.4,9.38,9.39,204200.0,8.6078,8.6078,8.5894,8.5986,204200.0
2009-10-19 14:00:00,9.39,9.4,9.38,9.4,69200.0,8.5986,8.6078,8.5894,8.6078,69200.0
2009-10-19 14:30:00,9.4,9.43,9.4,9.42,73400.0,8.6078,8.6352,8.6078,8.6261,73400.0
2009-10-19 15:00:00,9.43,9.46,9.42,9.42,129400.0,8.6352,8.6627,8.6261,8.6261,129400.0
2009-10-19 15:30:00,9.43,9.43,9.4,9.4,155200.0,8.6352,8.6352,8.6078,8.6078,155200.0
2009-10-20 09:30:00,9.38,9.4,9.31,9.37,28000.0,8.5894,8.6078,8.5253,8.5803,28000.0
2009-10-20 10:00:00,9.37,9.38,9.31,9.31,192600.0,8.5803,8.5894,8.5253,8.5253,192600.0
2009-10-20 10:30:00,9.32,9.36,9.29,9.31,135000.0,8.5345,8.5711,8.507,8.5253,135000.0
2009-10-20 11:00:00,9.31,9.31,9.13,9.14,164200.0,8.5253,8.5253,8.3605,8.3697,164200.0
2009-10-20 11:30:00,9.15,9.18,9.13,9.13,190800.0,8.3788,8.4063,8.3605,8.3605,190800.0
2009-10-20 12:00:00,9.13,9.14,9.07,9.1,202600.0,8.3605,8.3697,8.3056,8.333,202600.0
2009-10-20 12:30:00,9.1,9.1,9.03,9.08,104200.0,8.333,8.333,8.2689,8.3147,104200.0
2009-10-20 13:00:00,9.08,9.11,9.04,9.05,146200.0,8.3147,8.3422,8.2781,8.2873,146200.0
2009-10-20 13:30:00,9.05,9.09,9.05,9.07,95000.0,8.2873,8.3239,8.2873,8.3056,95000.0
2009-10-20 14:00:00,9.07,9.13,9.07,9.12,119000.0,8.3056,8.3605,8.3056,8.3514,119000.0
2009-10-20 14:30:00,9.12,9.15,9.12,9.13,118400.0,8.3514,8.3788,8.3514,8.3605,118400.0
2009-10-20 15:00:00,9.13,9.18,9.12,9.18,120000.0,8.3605,8.4063,8.3514,8.4063,120000.0
2009-10-20 15:30:00,9.18,9.2,9.14,9.15,184200.0,8.4063,8.4246,8.3697,8.3788,184200.0
2009-10-21 09:30:00,9.16,9.19,9.11,9.15,105800.0,8.388,8.4155,8.3422,8.3788,105800.0
2009-10-21 10:00:00,9.15,9.3,9.15,9.28,75200.0,8.3788,8.5162,8.3788,8.4979,75200.0
2009-10-21 10:30:00,9.29,9.29,9.24,9.26,77000.0,8.507,8.507,8.4612,8.4796,77000.0
2009-10-21 11:00:00,9.26,9.28,9.22,9.27,43000.0,8.4796,8.4979,8.4429,8.4887,43000.0
2009-10-21 11:30:00,9.27,9.28,9.22,9.23,31400.0,8.4887,8.4979,8.4429,8.4521,31400.0
2009-10-21 12:00:00,9.23,9.27,9.23,9.27,44800.0,8.4521,8.4887,8.4521,8.4887,44800.0
2009-10-21 12:30:00,9.27,9.28,9.24,9.25,67600.0,8.4887,8.4979,8.4612,8.4704,67600.0
2009-10-21 13:00:00,9.25,9.3,9.25,9.3,42000.0,8.4704,8.5162,8.4704,8.5162,42000.0
2009-10-21 13:30:00,9.3,9.3,9.29,9.3,80000.0,8.5162,8.5162,8.507,8.5162,80000.0
2009-10-21 14:00:00,9.3,9.3,9.24,9.28,64200.0,8.5162,8.5162,8.4612,8.4979,64200.0
2009-10-21 14:30:00,9.29,9.31,9.24,9.3,58400.0,8.507,8.5253,8.4612,8.5162,58400.0
2009-10-21 15:00:00,9.3,9.3,9.25,9.25,68000.0,8.5162,8.5162,8.4704,8.4704,68000.0
2009-10-21 15:30:00,9.26,9.26,9.16,9.18,231200.0,8.4796,8.4796,8.388,8.4063,231200.0
2009-10-22 09:30:00,9.21,9.26,9.11,9.16,35400.0,8.4338,8.4796,8.3422,8.388,35400.0
2009-10-22 10:00:00,9.16,9.3,9.16,9.28,76200.0,8.388,8.5162,8.388,8.4979,76200.0
2009-10-22 10:30:00,9.28,9.31,9.26,9.3,84200.0,8.4979,8.5253,8.4796,8.5162,84200.0
2009-10-22 11:00:00,9.31,9.33,9.28,9.3,27200.0,8.5253,8.5437,8.4979,8.5162,27200.0
2009-10-22 11:30:00,9.3,9.32,9.29,9.29,26200.0,8.5162,8.5345,8.507,8.507,26200.0
2009-10-22 12:00:00,9.29,9.31,9.28,9.3,54200.0,8.507,8.5253,8.4979,8.5162,54200.0
2009-10-22 12:30:00,9.3,9.31,9.29,9.31,476400.0,8.5162,8.5253,8.507,8.5253,476400.0
2009-10-22 13:00:00,9.3,9.31,9.29,9.31,266000.0,8.5162,8.5253,8.507,8.5253,266000.0
2009-10-22 13:30:00,9.31,9.33,9.3,9.31,32200.0,8.5253,8.5437,8.5162,8.5253,32200.0
2009-10-22 14:00:00,9.32,9.33,9.31,9.33,70600.0,8.5345,8.5437,8.5253,8.5437,70600.0
2009-10-22 14:30:00,9.33,9.34,9.31,9.31,145000.0,8.5437,8.5528,8.5253,8.5253,145000.0
2009-10-22 15:00:00,9.32,9.33,9.3,9.3,102400.0,8.5345,8.5437,8.5162,8.5162,102400.0
2009-10-22 15:30:00,9.31,9.31,9.24,9.26,147400.0,8.5253,8.5253,8.4612,8.4796,147400.0
2009-10-23 09:30:00,9.28,9.34,9.22,9.27,49600.0,8.4979,8.5528,8.4429,8.4887,49600.0
2009-10-23 10:00:00,9.28,9.3,9.2,9.29,52400.0,8.4979,8.5162,8.4246,8.507,52400.0
2009-10-23 10:30:00,9.31,9.31,9.22,9.22,65200.0,8.5253,8.5253,8.4429,8.4429,65200.0
2009-10-23 11:00:00,9.22,9.23,9.15,9.15,49600.0,8.4429,8.4521,8.3788,8.3788,49600.0
2009-10-23 11:30:00,9.17,9.22,9.16,9.2,123600.0,8.3971,8.4429,8.388,8.4246,123600.0
2009-10-23 12:00:00,9.21,9.22,9.2,9.21,43600.0,8.4338,8.4429,8.4246,8.4338,43600.0
2009-10-23 12:30:00,9.21,9.25,9.2,9.23,32400.0,8.4338,8.4704,8.4246,8.4521,32400.0
2009-10-23 13:00:00,9.22,9.25,9.21,9.22,35000.0,8.4429,8.4704,8.4338,8.4429,35000.0
2009-10-23 13:30:00,9.22,9.24,9.2,9.21,82400.0,8.4429,8.4612,8.4246,8.4338,82400.0
2009-10-23 14:00:00,9.21,9.22,9.2,9.22,55800.0,8.4338,8.4429,8.4246,8.4429,55800.0
2009-10-23 14:30:00,9.22,9.27,9.21,9.24,54600.0,8.4429,8.4887,8.4338,8.4612,54600.0
2009-10-23 15:00:00,9.24,9.27,9.24,9.26,42400.0,8.4612,8.4887,8.4612,8.4796,42400.0
2009-10-23 15:30:00,9.26,9.29,9.24,9.28,120000.0,8.4796,8.507,8.4612,8.4979,120000.0
2009-10-26 09:30:00,9.24,9.39,9.24,9.32,82400.0,8.4612,8.5986,8.4612,8.5345,82400.0
2009-10-26 10:00:00,9.33,9.33,9.29,9.29,48200.0,8.5437,8.5437,8.507,8.507,48200.0
2009-10-26 10:30:00,9.3,9.37,9.29,9.35,82200.0,8.5162,8.5803,8.507,8.562,82200.0
2009-10-26 11:00:00,9.35,9.35,9.31,9.34,58200.0,8.562,8.562,8.5253,8.5528,58200.0
2009-10-26 11:30:00,9.34,9.34,9.16,9.16,48400.0,8.5528,8.5528,8.388,8.388,48400.0
2009-10-26 12:00:00,9.16,9.24,9.13,9.17,65800.0,8.388,8.4612,8.3605,8.3971,65800.0
2009-10-26 12:30:00,9.17,9.25,9.15,9.23,148400.0,8.3971,8.4704,8.3788,8.4521,148400.0
2009-10-26 13:00:00,9.22,9.25,9.21,9.24,37400.0,8.4429,8.4704,8.4338,8.4612,37400.0
2009-10-26 13:30:00,9.25,9.26,9.21,9.22,38000.0,8.4704,8.4796,8.4338,8.4429,38000.0
2009-10-26 14:00:00,9.22,9.24,9.19,9.22,39600.0,8.4429,8.4612,8.4155,8.4429,39600.0
2009-10-26 14:30:00,9.22,9.24,9.18,9.22,82000.0,8.4429,8.4612,8.4063,8.4429,82000.0
2009-10-26 15:00:00,9.22,9.23,9.19,9.2,69000.0,8.4429,8.4521,8.4155,8.4246,69000.0
2009-10-26 15:30:00,9.21,9.25,9.19,9.25,248200.0,8.4338,8.4704,8.4155,8.4704,248200.0
2009-10-27 09:30:00,9.24,9.24,9.09,9.12,103400.0,8.4612,8.4612,8.3239,8.3514,103400.0
2009-10-27 10:00:00,9.1,9.1,9.01,9.09,104400.0,8.333,8.333,8.2506,8.3239,104400.0
2009-10-27 10:30:00,9.1,9.13,9.06,9.09,74800.0,8.333,8.3605,8.2964,8.3239,74800.0
2009-10-27 11:00:00,9.08,9.08,9.05,9.06,107200.0,8.3147,8.3147,8.2873,8.2964,107200.0
2009-10-27 11:30:00,9.06,9.09,9.04,9.07,41600.0,8.2964,8.3239,8.2781,8.3056,41600.0
2009-10-27 12:00:00,9.07,9.07,9.05,9.07,83400.0,8.3056,8.3056,8.2873,8.3056,83400.0
2009-10-27 12:30:00,9.07,9.08,8.99,9.0,81600.0,8.3056,8.3147,8.2323,8.2415,81600.0
2009-10-27 13:00:00,8.99,9.02,8.97,8.99,108800.0,8.2323,8.2598,8.214,8.2323,108800.0
2009-10-27 13:30:00,8.98,9.02,8.98,8.99,108000.0,8.2232,8.2598,8.2232,8.2323,108000.0
2009-10-27 14:00:00,8.99,9.01,8.99,8.99,111800.0,8.2323,8.2506,8.2323,8.2323,111800.0
2009-10-27 14:30:00,8.99,9.01,8.99,9.0,57200.0,8.2323,8.2506,8.2323,8.2415,57200.0
2009-10-27 15:00:00,9.0,9.0,8.94,8.96,212400.0,8.2415,8.2415,8.1865,8.2048,212400.0
2009-10-27 15:30:00,8.96,8.97,8.89,8.9,338000.0,8.2048,8.214,8.1407,8.1499,338000.0
2009-10-28 09:30:00,8.94,8.97,8.85,8.85,83200.0,8.1865,8.214,8.1041,8.1041,83200.0
2009-10-28 10:00:00,8.86,8.88,8.8,8.85,79400.0,8.1133,8.1316,8.0583,8.1041,79400.0
2009-10-28 10:30:00,8.84,8.85,8.74,8.78,99600.0,8.095,8.1041,8.0034,8.04,99600.0
2009-10-28 11:00:00,8.78,8.81,8.74,8.81,51000.0,8.04,8.0675,8.0034,8.0675,51000.0
2009-10-28 11:30:00,8.8,8.8,8.77,8.77,26000.0,8.0583,8.0583,8.0309,8.0309,26000.0
2009-10-28 12:00:00,8.77,8.8,8.76,8.76,27200.0,8.0309,8.0583,8.0217,8.0217,27200.0
2009-10-28 12:30:00,8.77,8.77,8.7,8.7,25600.0,8.0309,8.0309,7.9668,7.9668,25600.0
2009-10-28 13:00:00,8.7,8.72,8.68,8.68,53600.0,7.9668,7.9851,7.9484,7.9484,53600.0
2009-10-28 13:30:00,8.68,8.71,8.65,8.67,82600.0,7.9484,7.9759,7.921,7.9393,82600.0
2009-10-28 14:00:00,8.65,8.68,8.6,8.6,109800.0,7.921,7.9484,7.8752,7.8752,109800.0
2009-10-28 14:30:00,8.6,8.61,8.56,8.59,140200.0,7.8752,7.8843,7.8386,7.866,140200.0
2009-10-28 15:00:00,8.59,8.6,8.52,8.55,296600.0,7.866,7.8752,7.8019,7.8294,296600.0
2009-10-28 15:30:00,8.56,8.56,8.46,8.46,396600.0,7.8386,7.8386,7.747,7.747,396600.0
2009-10-29 09:30:00,8.96,8.97,8.58,8.71,342400.0,8.2048,8.214,7.8569,7.9759,342400.0
2009-10-29 10:00:00,8.72,8.73,8.67,8.67,207800.0,7.9851,7.9942,7.9393,7.9393,207800.0
2009-10-29 10:30:00,8.67,8.9,8.65,8.89,163600.0,7.9393,8.1499,7.921,8.1407,163600.0
2009-10-29 11:00:00,8.9,9.06,8.88,9.06,81800.0,8.1499,8.2964,8.1316,8.2964,81800.0
2009-10-29 11:30:00,9.06,9.1,8.99,9.01,167800.0,8.2964,8.333,8.2323,8.2506,167800.0
2009-10-29 12:00:00,9.02,9.04,8.96,9.01,104200.0,8.2598,8.2781,8.2048,8.2506,104200.0
2009-10-29 12:30:00,9.02,9.02,8.92,8.93,52200.0,8.2598,8.2598,8.1682,8.1774,52200.0
2009-10-29 13:00:00,8.93,9.01,8.9,8.99,47800.0,8.1774,8.2506,8.1499,8.2323,47800.0
2009-10-29 13:30:00,8.99,8.99,8.92,8.94,57800.0,8.2323,8.2323,8.1682,8.1865,57800.0
2009-10-29 14:00:00,8.94,8.94,8.88,8.88,84800.0,8.1865,8.1865,8.1316,8.1316,84800.0
2009-10-29 14:30:00,8.88,8.93,8.88,8.92,79000.0,8.1316,8.1774,8.1316,8.1682,79000.0
2009-10-29 15:00:00,8.93,8.99,8.92,8.93,182000.0,8.1774,8.2323,8.1682,8.1774,182000.0
2009-10-29 15:30:00,8.94,8.95,8.89,8.9,196800.0,8.1865,8.1957,8.1407,8.1499,196800.0
2009-10-30 09:30:00,8.85,8.96,8.84,8.85,99000.0,8.1041,8.2048,8.095,8.1041,99000.0
2009-10-30 10:00:00,8.84,8.9,8.84,8.87,71400.0,8.095,8.1499,8.095,8.1224,71400.0
2009-10-30 10:30:00,8.87,8.88,8.84,8.84,60400.0,8.1224,8.1316,8.095,8.095,60400.0
2009-10-30 11:00:00,8.84,8.85,8.79,8.81,82800.0,8.095,8.1041,8.0492,8.0675,82800.0
2009-10-30 11:30:00,8.81,8.81,8.71,8.75,106400.0,8.0675,8.0675,7.9759,8.0125,106400.0
2009-10-30 12:00:00,8.76,8.81,8.72,8.72,79200.0,8.0217,8.0675,7.9851,7.9851,79200.0
2009-10-30 12:30:00,8.73,8.78,8.71,8.74,138200.0,7.9942,8.04,7.9759,8.0034,138200.0
2009-10-30 13:00:00,8.74,8.74,8.65,8.67,46600.0,8.0034,8.0034,7.921,7.9393,46600.0
2009-10-30 13:30:00,8.67,8.67,8.61,8.62,55000.0,7.9393,7.9393,7.8843,7.8935,55000.0
2009-10-30 14:00:00,8.62,8.65,8.61,8.65,82400.0,7.8935,7.921,7.8843,7.921,82400.0
2009-10-30 14:30:00,8.65,8.7,8.62,8.69,66400.0,7.921,7.9668,7.8935,7.9576,66400.0
2009-10-30 15:00:00,8.69,8.73,8.67,8.68,172200.0,7.9576,7.9942,7.9393,7.9484,172200.0
2009-10-30 15:30:00,8.69,8.74,8.63,8.64,240000.0,7.9576,8.0034,7.9027,7.9118,240000.0
2009-11-02 09:30:00,8.44,8.51,8.25,8.46,315000.0,7.7287,7.7928,7.5547,7.747,315000.0
2009-11-02 10:00:00,8.47,8.65,8.47,8.65,54400.0,7.7561,7.921,7.7561,7.921,54400.0
2009-11-02 10:30:00,8.65,8.7,8.63,8.63,46800.0,7.921,7.9668,7.9027,7.9027,46800.0
2009-11-02 11:00:00,8.62,8.7,8.62,8.66,40400.0,7.8935,7.9668,7.8935,7.9301,40400.0
2009-11-02 11:30:00,8.67,8.7,8.65,8.68,66400.0,7.9393,7.9668,7.921,7.9484,66400.0
2009-11-02 12:00:00,8.68,8.68,8.65,8.67,36800.0,7.9484,7.9484,7.921,7.9393,36800.0
2009-11-02 12:30:00,8.67,8.69,8.58,8.58,115400.0,7.9393,7.9576,7.8569,7.8569,115400.0
2009-11-02 13:00:00,8.58,8.63,8.56,8.62,64400.0,7.8569,7.9027,7.8386,7.8935,64400.0
2009-11-02 13:30:00,8.62,8.62,8.51,8.51,65600.0,7.8935,7.8935,7.7928,7.7928,65600.0
2009-11-02 14:00:00,8.52,8.56,8.5,8.56,46400.0,7.8019,7.8386,7.7836,7.8386,46400.0
2009-11-02 14:30:00,8.56,8.61,8.56,8.56,78000.0,7.8386,7.8843,7.8386,7.8386,78000.0
2009-11-02 15:00:00,8.56,8.63,8.56,8.62,156800.0,7.8386,7.9027,7.8386,7.8935,156800.0
2009-11-02 15:30:00,8.63,8.67,8.62,8.66,223200.0,7.9027,7.9393,7.8935,7.9301,223200.0
2009-11-03 09:30:00,8.65,8.83,8.59,8.81,52200.0,7.921,8.0858,7.866,8.0675,52200.0
2009-11-03 10:00:00,8.81,8.84,8.77,8.8,67600.0,8.0675,8.095,8.0309,8.0583,67600.0
2009-11-03 10:30:00,8.79,8.87,8.78,8.87,69800.0,8.0492,8.1224,8.04,8.1224,69800.0
2009-11-03 11:00:00,8.86,8.88,8.85,8.85,48800.0,8.1133,8.1316,8.1041,8.1041,48800.0
2009-11-03 11:30:00,8.86,8.88,8.84,8.88,46200.0,8.1133,8.1316,8.095,8.1316,46200.0
2009-11-03 12:00:00,8.88,8.9,8.86,8.9,45600.0,8.1316,8.1499,8.1133,8.1499,45600.0
2009-11-03 12:30:00,8.9,8.96,8.9,8.91,33200.0,8.1499,8.2048,8.1499,8.1591,33200.0
2009-11-03 13:00:00,8.91,8.92,8.88,8.9,36800.0,8.1591,8.1682,8.1316,8.1499,36800.0
2009-11-03 13:30:00,8.9,8.93,8.88,8.93,24800.0,8.1499,8.1774,8.1316,8.1774,24800.0
2009-11-03 14:00:00,8.92,8.94,8.92,8.92,37400.0,8.1682,8.1865,8.1682,8.1682,37400.0
2009-11-03 14:30:00,8.92,8.96,8.92,8.94,84200.0,8.1682,8.2048,8.1682,8.1865,84200.0
2009-11-03 15:00:00,8.94,8.96,8.93,8.96,69400.0,8.1865,8.2048,8.1774,8.2048,69400.0
2009-11-03 15:30:00,8.96,9.01,8.95,9.0,258800.0,8.2048,8.2506,8.1957,8.2415,258800.0
2009-11-04 09:30:00,9.05,9.05,8.9,8.93,41400.0,8.2873,8.2873,8.1499,8.1774,41400.0
2009-11-04 10:00:00,8.93,9.0,8.91,8.96,27600.0,8.1774,8.2415,8.1591,8.2048,27600.0
2009-11-04 10:30:00,8.96,9.08,8.96,9.06,359400.0,8.2048,8.3147,8.2048,8.2964,359400.0
2009-11-04 11:00:00,9.05,9.05,8.99,9.0,40800.0,8.2873,8.2873,8.2323,8.2415,40800.0
2009-11-04 11:30:00,9.0,9.01,8.95,8.95,67200.0,8.2415,8.2506,8.1957,8.1957,67200.0
2009-11-04 12:00:00,8.96,8.96,8.93,8.94,39400.0,8.2048,8.2048,8.1774,8.1865,39400.0
2009-11-04 12:30:00,8.95,8.96,8.9,8.92,133200.0,8.1957,8.2048,8.1499,8.1682,133200.0
2009-11-04 13:00:00,8.92,8.97,8.91,8.92,74400.0,8.1682,8.214,8.1591,8.1682,74400.0
2009-11-04 13:30:00,8.93,8.93,8.88,8.89,89000.0,8.1774,8.1774,8.1316,8.1407,89000.0
2009-11-04 14:00:00,8.88,8.9,8.83,8.83,149800.0,8.1316,8.1499,8.0858,8.0858,149800.0
2009-11-04 14:30:00,8.83,8.9,8.82,8.88,187600.0,8.0858,8.1499,8.0766,8.1316,187600.0
2009-11-04 15:00:00,8.87,8.87,8.82,8.83,166200.0,8.1224,8.1224,8.0766,8.0858,166200.0
2009-11-04 15:30:00,8.83,8.83,8.73,8.74,266800.0,8.0858,8.0858,7.9942,8.0034,266800.0
2009-11-05 09:30:00,8.84,8.84,8.76,8.8,56400.0,8.095,8.095,8.0217,8.0583,56400.0
2009-11-05 10:00:00,8.8,8.8,8.73,8.74,83600.0,8.0583,8.0583,7.9942,8.0034,83600.0
2009-11-05 10:30:00,8.74,8.77,8.72,8.72,143600.0,8.0034,8.0309,7.9851,7.9851,143600.0
2009-11-05 11:00:00,8.72,8.73,8.71,8.71,64400.0,7.9851,7.9942,7.9759,7.9759,64400.0
2009-11-05 11:30:00,8.71,8.71,8.63,8.65,112200.0,7.9759,7.9759,7.9027,7.921,112200.0
2009-11-05 12:00:00,8.65,8.68,8.65,8.65,60000.0,7.921,7.9484,7.921,7.921,60000.0
2009-11-05 12:30:00,8.65,8.7,8.65,8.7,72800.0,7.921,7.9668,7.921,7.9668,72800.0
2009-11-05 13:00:00,8.7,8.7,8.68,8.68,43000.0,7.9668,7.9668,7.9484,7.9484,43000.0
2009-11-05 13:30:00,8.68,8.69,8.67,8.67,55800.0,7.9484,7.9576,7.9393,7.9393,55800.0
2009-11-05 14:00:00,8.67,8.67,8.64,8.65,57400.0,7.9393,7.9393,7.9118,7.921,57400.0
2009-11-05 14:30:00,8.65,8.68,8.65,8.65,99800.0,7.921,7.9484,7.921,7.921,99800.0
2009-11-05 15:00:00,8.65,8.65,8.62,8.63,90000.0,7.921,7.921,7.8935,7.9027,90000.0
2009-11-05 15:30:00,8.63,8.65,8.61,8.65,272200.0,7.9027,7.921,7.8843,7.921,272200.0
2009-11-06 09:30:00,8.63,8.71,8.56,8.62,81200.0,7.9027,7.9759,7.8386,7.8935,81200.0
2009-11-06 10:00:00,8.61,8.63,8.54,8.54,84800.0,7.8843,7.9027,7.8202,7.8202,84800.0
2009-11-06 10:30:00,8.54,8.57,8.46,8.56,126600.0,7.8202,7.8477,7.747,7.8386,126600.0
2009-11-06 11:00:00,8.58,8.58,8.55,8.58,64600.0,7.8569,7.8569,7.8294,7.8569,64600.0
2009-11-06 11:30:00,8.58,8.62,8.57,8.6,49400.0,7.8569,7.8935,7.8477,7.8752,49400.0
2009-11-06 12:00:00,8.6,8.62,8.6,8.61,36800.0,7.8752,7.8935,7.8752,7.8843,36800.0
2009-11-06 12:30:00,8.61,8.61,8.58,8.6,36600.0,7.8843,7.8843,7.8569,7.8752,36600.0
2009-11-06 13:00:00,8.6,8.62,8.56,8.6,30000.0,7.8752,7.8935,7.8386,7.8752,30000.0
2009-11-06 13:30:00,8.6,8.6,8.56,8.58,36400.0,7.8752,7.8752,7.8386,7.8569,36400.0
2009-11-06 14:00:00,8.58,8.62,8.58,8.6,40800.0,7.8569,7.8935,7.8569,7.8752,40800.0
2009-11-06 14:30:00,8.6,8.61,8.58,8.6,79400.0,7.8752,7.8843,7.8569,7.8752,79400.0
2009-11-06 15:00:00,8.6,8.61,8.56,8.57,55400.0,7.8752,7.8843,7.8386,7.8477,55400.0
2009-11-06 15:30:00,8.57,8.61,8.56,8.61,175000.0,7.8477,7.8843,7.8386,7.8843,175000.0
2009-11-09 09:30:00,8.68,8.8,8.62,8.77,76600.0,7.9484,8.0583,7.8935,8.0309,76600.0
2009-11-09 10:00:00,8.77,8.78,8.74,8.75,49800.0,8.0309,8.04,8.0034,8.0125,49800.0
2009-11-09 10:30:00,8.74,8.75,8.74,8.74,37400.0,8.0034,8.0125,8.0034,8.0034,37400.0
2009-11-09 11:00:00,8.74,8.79,8.72,8.77,73800.0,8.0034,8.0492,7.9851,8.0309,73800.0
2009-11-09 11:30:00,8.78,8.83,8.78,8.81,56200.0,8.04,8.0858,8.04,8.0675,56200.0
2009-11-09 12:00:00,8.81,8.84,8.81,8.81,46600.0,8.0675,8.095,8.0675,8.0675,46600.0
2009-11-09 12:30:00,8.81,8.81,8.78,8.8,42200.0,8.0675,8.0675,8.04,8.0583,42200.0
2009-11-09 13:00:00,8.81,8.83,8.8,8.83,23000.0,8.0675,8.0858,8.0583,8.0858,23000.0
2009-11-09 13:30:00,8.83,8.84,8.81,8.82,48800.0,8.0858,8.095,8.0675,8.0766,48800.0
2009-11-09 14:00:00,8.81,8.81,8.76,8.78,68000.0,8.0675,8.0675,8.0217,8.04,68000.0
2009-11-09 14:30:00,8.78,8.8,8.78,8.79,35800.0,8.04,8.0583,8.04,8.0492,35800.0
2009-11-09 15:00:00,8.79,8.81,8.78,8.79,69000.0,8.0492,8.0675,8.04,8.0492,69000.0
2009-11-09 15:30:00,8.79,8.86,8.79,8.85,169400.0,8.0492,8.1133,8.0492,8.1041,169400.0
2009-11-10 09:30:00,8.82,8.97,8.78,8.94,79400.0,8.0766,8.214,8.04,8.1865,79400.0
2009-11-10 10:00:00,8.93,8.93,8.87,8.92,97200.0,8.1774,8.1774,8.1224,8.1682,97200.0
2009-11-10 10:30:00,8.92,8.92,8.81,8.83,76600.0,8.1682,8.1682,8.0675,8.0858,76600.0
2009-11-10 11:00:00,8.83,8.83,8.76,8.82,41200.0,8.0858,8.0858,8.0217,8.0766,41200.0
2009-11-10 11:30:00,8.82,8.85,8.8,8.8,34600.0,8.0766,8.1041,8.0583,8.0583,34600.0
2009-11-10 12:00:00,8.8,8.86,8.79,8.84,57400.0,8.0583,8.1133,8.0492,8.095,57400.0
2009-11-10 12:30:00,8.84,8.88,8.83,8.88,62200.0,8.095,8.1316,8.0858,8.1316,62200.0
2009-11-10 13:00:00,8.88,8.88,8.85,8.87,41600.0,8.1316,8.1316,8.1041,8.1224,41600.0
2009-11-10 13:30:00,8.87,8.9,8.87,8.9,27800.0,8.1224,8.1499,8.1224,8.1499,27800.0
2009-11-10 14:00:00,8.9,8.95,8.9,8.92,60800.0,8.1499,8.1957,8.1499,8.1682,60800.0
2009-11-10 14:30:00,8.92,8.95,8.92,8.94,94200.0,8.1682,8.1957,8.1682,8.1865,94200.0
2009-11-10 15:00:00,8.95,8.96,8.92,8.94,40000.0,8.1957,8.2048,8.1682,8.1865,40000.0
2009-11-10 15:30:00,8.95,8.95,8.88,8.93,122400.0,8.1957,8.1957,8.1316,8.1774,122400.0
2009-11-11 09:30:00,9.0,9.06,8.92,9.05,41400.0,8.2415,8.2964,8.1682,8.2873,41400.0
2009-11-11 10:00:00,9.05,9.11,9.04,9.07,59600.0,8.2873,8.3422,8.2781,8.3056,59600.0
2009-11-11 10:30:00,9.06,9.06,9.02,9.03,91000.0,8.2964,8.2964,8.2598,8.2689,91000.0
2009-11-11 11:00:00,9.03,9.05,9.02,9.04,125600.0,8.2689,8.2873,8.2598,8.2781,125600.0
2009-11-11 11:30:00,9.04,9.06,9.02,9.04,59600.0,8.2781,8.2964,8.2598,8.2781,59600.0
2009-11-11 12:00:00,9.04,9.06,9.04,9.06,60200.0,8.2781,8.2964,8.2781,8.2964,60200.0
2009-11-11 12:30:00,9.06,9.08,9.03,9.04,106000.0,8.2964,8.3147,8.2689,8.2781,106000.0
2009-11-11 13:00:00,9.04,9.05,9.03,9.04,72600.0,8.2781,8.2873,8.2689,8.2781,72600.0
2009-11-11 13:30:00,9.04,9.04,9.02,9.02,63800.0,8.2781,8.2781,8.2598,8.2598,63800.0
2009-11-11 14:00:00,9.02,9.03,9.01,9.01,74600.0,8.2598,8.2689,8.2506,8.2506,74600.0
2009-11-11 14:30:00,9.01,9.04,9.01,9.04,54200.0,8.2506,8.2781,8.2506,8.2781,54200.0
2009-11-11 15:00:00,9.04,9.05,9.03,9.04,60200.0,8.2781,8.2873,8.2689,8.2781,60200.0
2009-11-11 15:30:00,9.04,9.05,9.03,9.05,105800.0,8.2781,8.2873,8.2689,8.2873,105800.0
2009-11-12 09:30:00,9.01,9.13,8.97,9.02,88600.0,8.2506,8.3605,8.214,8.2598,88600.0
2009-11-12 10:00:00,9.02,9.02,8.99,9.01,91800.0,8.2598,8.2598,8.2323,8.2506,91800.0
2009-11-12 10:30:00,9.02,9.04,8.99,9.0,126800.0,8.2598,8.2781,8.2323,8.2415,126800.0
2009-11-12 11:00:00,8.99,9.01,8.97,8.99,110200.0,8.2323,8.2506,8.214,8.2323,110200.0
2009-11-12 11:30:00,8.99,9.0,8.96,8.97,106800.0,8.2323,8.2415,8.2048,8.214,106800.0
2009-11-12 12:00:00,8.99,8.99,8.97,8.98,12400.0,8.2323,8.2323,8.214,8.2232,12400.0
2009-11-12 12:30:00,8.98,8.99,8.97,8.98,25600.0,8.2232,8.2323,8.214,8.2232,25600.0
2009-11-12 13:00:00,8.98,8.98,8.95,8.96,21800.0,8.2232,8.2232,8.1957,8.2048,21800.0
2009-11-12 13:30:00,8.96,8.97,8.95,8.95,123200.0,8.2048,8.214,8.1957,8.1957,123200.0
2009-11-12 14:00:00,8.96,8.96,8.92,8.96,59000.0,8.2048,8.2048,8.1682,8.2048,59000.0
2009-11-12 14:30:00,8.94,8.95,8.9,8.9,63600.0,8.1865,8.1957,8.1499,8.1499,63600.0
2009-11-12 15:00:00,8.9,8.91,8.88,8.89,67800.0,8.1499,8.1591,8.1316,8.1407,67800.0
2009-11-12 15:30:00,8.9,8.9,8.87,8.9,182400.0,8.1499,8.1499,8.1224,8.1499,182400.0
2009-11-13 09:30:00,8.85,8.93,8.8,8.87,59800.0,8.1041,8.1774,8.0583,8.1224,59800.0
2009-11-13 10:00:00,8.86,8.93,8.85,8.9,103800.0,8.1133,8.1774,8.1041,8.1499,103800.0
2009-11-13 10:30:00,8.88,8.94,8.86,8.93,122000.0,8.1316,8.1865,8.1133,8.1774,122000.0
2009-11-13 11:00:00,8.93,8.97,8.93,8.94,46000.0,8.1774,8.214,8.1774,8.1865,46000.0
2009-11-13 11:30:00,8.93,8.97,8.93,8.95,69600.0,8.1774,8.214,8.1774,8.1957,69600.0
2009-11-13 12:00:00,8.94,9.0,8.94,9.0,70800.0,8.1865,8.2415,8.1865,8.2415,70800.0
2009-11-13 12:30:00,9.0,9.0,8.99,9.0,20200.0,8.2415,8.2415,8.2323,8.2415,20200.0
2009-11-13 13:00:00,9.0,9.0,8.99,8.99,28800.0,8.2415,8.2415,8.2323,8.2323,28800.0
2009-11-13 13:30:00,8.99,8.99,8.96,8.96,32000.0,8.2323,8.2323,8.2048,8.2048,32000.0
2009-11-13 14:00:00,8.96,8.99,8.95,8.95,25400.0,8.2048,8.2323,8.1957,8.1957,25400.0
2009-11-13 14:30:00,8.95,8.95,8.91,8.93,30600.0,8.1957,8.1957,8.1591,8.1774,30600.0
2009-11-13 15:00:00,8.93,8.96,8.92,8.95,65600.0,8.1774,8.2048,8.1682,8.1957,65600.0
2009-11-13 15:30:00,8.95,8.97,8.95,8.97,170800.0,8.1957,8.214,8.1957,8.214,170800.0
2009-11-16 09:30:00,9.0,9.15,8.93,9.14,79400.0,8.2415,8.3788,8.1774,8.3697,79400.0
2009-11-16 10:00:00,9.13,9.19,9.13,9.15,81400.0,8.3605,8.4155,8.3605,8.3788,81400.0
2009-11-16 10:30:00,9.14,9.17,9.13,9.16,62000.0,8.3697,8.3971,8.3605,8.388,62000.0
2009-11-16 11:00:00,9.15,9.16,9.13,9.14,52000.0,8.3788,8.388,8.3605,8.3697,52000.0
2009-11-16 11:30:00,9.14,9.19,9.14,9.17,58800.0,8.3697,8.4155,8.3697,8.3971,58800.0
2009-11-16 12:00:00,9.17,9.2,9.15,9.2,112800.0,8.3971,8.4246,8.3788,8.4246,112800.0
2009-11-16 12:30:00,9.2,9.24,9.17,9.21,64600.0,8.4246,8.4612,8.3971,8.4338,64600.0
2009-11-16 13:00:00,9.21,9.24,9.19,9.2,33000.0,8.4338,8.4612,8.4155,8.4246,33000.0
2009-11-16 13:30:00,9.19,9.22,9.18,9.18,39000.0,8.4155,8.4429,8.4063,8.4063,39000.0
2009-11-16 14:00:00,9.18,9.21,9.18,9.19,67000.0,8.4063,8.4338,8.4063,8.4155,67000.0
2009-11-16 14:30:00,9.2,9.22,9.19,9.22,128800.0,8.4246,8.4429,8.4155,8.4429,128800.0
2009-11-16 15:00:00,9.22,9.22,9.13,9.17,105200.0,8.4429,8.4429,8.3605,8.3971,105200.0
2009-11-16 15:30:00,9.17,9.22,9.15,9.22,229400.0,8.3971,8.4429,8.3788,8.4429,229400.0
2009-11-17 09:30:00,9.15,9.25,9.12,9.24,43600.0,8.3788,8.4704,8.3514,8.4612,43600.0
2009-11-17 10:00:00,9.23,9.25,9.21,9.24,46800.0,8.4521,8.4704,8.4338,8.4612,46800.0
2009-11-17 10:30:00,9.24,9.24,9.17,9.19,44400.0,8.4612,8.4612,8.3971,8.4155,44400.0
2009-11-17 11:00:00,9.19,9.24,9.18,9.24,144200.0,8.4155,8.4612,8.4063,8.4612,144200.0
2009-11-17 11:30:00,9.22,9.27,9.22,9.22,69400.0,8.4429,8.4887,8.4429,8.4429,69400.0
2009-11-17 12:00:00,9.23,9.28,9.22,9.26,120200.0,8.4521,8.4979,8.4429,8.4796,120200.0
2009-11-17 12:30:00,9.26,9.31,9.26,9.28,80400.0,8.4796,8.5253,8.4796,8.4979,80400.0
2009-11-17 13:00:00,9.28,9.3,9.28,9.28,40800.0,8.4979,8.5162,8.4979,8.4979,40800.0
2009-11-17 13:30:00,9.29,9.29,9.26,9.27,80000.0,8.507,8.507,8.4796,8.4887,80000.0
2009-11-17 14:00:00,9.27,9.29,9.22,9.24,84800.0,8.4887,8.507,8.4429,8.4612,84800.0
2009-11-17 14:30:00,9.24,9.27,9.24,9.26,32000.0,8.4612,8.4887,8.4612,8.4796,32000.0
2009-11-17 15:00:00,9.26,9.27,9.24,9.25,101600.0,8.4796,8.4887,8.4612,8.4704,101600.0
2009-11-17 15:30:00,9.25,9.27,9.24,9.27,213000.0,8.4704,8.4887,8.4612,8.4887,213000.0
2009-11-18 09:30:00,9.36,9.36,9.17,9.18,47600.0,8.5711,8.5711,8.3971,8.4063,47600.0
2009-11-18 10:00:00,9.16,9.19,9.13,9.16,24000.0,8.388,8.4155,8.3605,8.388,24000.0
2009-11-18 10:30:00,9.17,9.21,9.16,9.18,42200.0,8.3971,8.4338,8.388,8.4063,42200.0
2009-11-18 11:00:00,9.18,9.22,9.18,9.21,26000.0,8.4063,8.4429,8.4063,8.4338,26000.0
2009-11-18 11:30:00,9.21,9.22,9.18,9.2,24400.0,8.4338,8.4429,8.4063,8.4246,24400.0
2009-11-18 12:00:00,9.19,9.2,9.17,9.18,36600.0,8.4155,8.4246,8.3971,8.4063,36600.0
2009-11-18 12:30:00,9.18,9.19,9.14,9.14,23000.0,8.4063,8.4155,8.3697,8.3697,23000.0
2009-11-18 13:00:00,9.13,9.15,9.13,9.13,17800.0,8.3605,8.3788,8.3605,8.3605,17800.0
2009-11-18 13:30:00,9.13,9.17,9.1,9.1,585200.0,8.3605,8.3971,8.333,8.333,585200.0
2009-11-18 14:00:00,9.1,9.12,9.09,9.11,118600.0,8.333,8.3514,8.3239,8.3422,118600.0
2009-11-18 14:30:00,9.11,9.11,9.09,9.1,43000.0,8.3422,8.3422,8.3239,8.333,43000.0
2009-11-18 15:00:00,9.11,9.17,9.1,9.15,37400.0,8.3422,8.3971,8.333,8.3788,37400.0
2009-11-18 15:30:00,9.15,9.15,9.07,9.08,229600.0,8.3788,8.3788,8.3056,8.3147,229600.0
2009-11-19 09:30:00,9.0,9.04,8.85,8.88,45200.0,8.2415,8.2781,8.1041,8.1316,45200.0
2009-11-19 10:00:00,8.88,8.93,8.88,8.89,44400.0,8.1316,8.1774,8.1316,8.1407,44400.0
2009-11-19 10:30:00,8.89,8.92,8.87,8.88,56000.0,8.1407,8.1682,8.1224,8.1316,56000.0
2009-11-19 11:00:00,8.88,8.9,8.87,8.88,39000.0,8.1316,8.1499,8.1224,8.1316,39000.0
2009-11-19 11:30:00,8.88,8.9,8.87,8.9,47200.0,8.1316,8.1499,8.1224,8.1499,47200.0
2009-11-19 12:00:00,8.9,8.92,8.88,8.9,27600.0,8.1499,8.1682,8.1316,8.1499,27600.0
2009-11-19 12:30:00,8.9,8.93,8.88,8.89,37200.0,8.1499,8.1774,8.1316,8.1407,37200.0
2009-11-19 13:00:00,8.89,8.9,8.88,8.9,14400.0,8.1407,8.1499,8.1316,8.1499,14400.0
2009-11-19 13:30:00,8.9,8.94,8.9,8.92,35400.0,8.1499,8.1865,8.1499,8.1682,35400.0
2009-11-19 14:00:00,8.92,8.95,8.92,8.92,29400.0,8.1682,8.1957,8.1682,8.1682,29400.0
2009-11-19 14:30:00,8.93,8.94,8.9,8.93,41200.0,8.1774,8.1865,8.1499,8.1774,41200.0
2009-11-19 15:00:00,8.94,8.99,8.93,8.98,59000.0,8.1865,8.2323,8.1774,8.2232,59000.0
2009-11-19 15:30:00,8.99,9.01,8.96,8.99,297000.0,8.2323,8.2506,8.2048,8.2323,297000.0
2009-11-20 09:30:00,8.93,9.04,8.88,8.88,100000.0,8.1774,8.2781,8.1316,8.1316,100000.0
2009-11-20 10:00:00,8.87,8.9,8.85,8.9,65200.0,8.1224,8.1499,8.1041,8.1499,65200.0
2009-11-20 10:30:00,8.9,8.9,8.85,8.85,63200.0,8.1499,8.1499,8.1041,8.1041,63200.0
2009-11-20 11:00:00,8.85,8.89,8.85,8.87,35400.0,8.1041,8.1407,8.1041,8.1224,35400.0
2009-11-20 11:30:00,8.87,8.88,8.87,8.88,19600.0,8.1224,8.1316,8.1224,8.1316,19600.0
2009-11-20 12:00:00,8.88,8.88,8.85,8.87,16200.0,8.1316,8.1316,8.1041,8.1224,16200.0
2009-11-20 12:30:00,8.87,8.88,8.85,8.86,49200.0,8.1224,8.1316,8.1041,8.1133,49200.0
2009-11-20 13:00:00,8.86,8.86,8.85,8.86,21200.0,8.1133,8.1133,8.1041,8.1133,21200.0
2009-11-20 13:30:00,8.86,8.88,8.85,8.87,22400.0,8.1133,8.1316,8.1041,8.1224,22400.0
2009-11-20 14:00:00,8.87,8.89,8.86,8.89,17600.0,8.1224,8.1407,8.1133,8.1407,17600.0
2009-11-20 14:30:00,8.88,8.9,8.88,8.88,19200.0,8.1316,8.1499,8.1316,8.1316,19200.0
2009-11-20 15:00:00,8.88,8.92,8.88,8.9,30400.0,8.1316,8.1682,8.1316,8.1499,30400.0
2009-11-20 15:30:00,8.9,8.93,8.89,8.92,101400.0,8.1499,8.1774,8.1407,8.1682,101400.0
2009-11-23 09:30:00,9.0,9.06,8.94,9.01,44200.0,8.2415,8.2964,8.1865,8.2506,44200.0
2009-11-23 10:00:00,9.01,9.04,8.97,9.0,106800.0,8.2506,8.2781,8.214,8.2415,106800.0
2009-11-23 10:30:00,9.0,9.01,8.99,9.0,89000.0,8.2415,8.2506,8.2323,8.2415,89000.0
2009-11-23 11:00:00,8.99,9.01,8.99,8.99,70000.0,8.2323,8.2506,8.2323,8.2323,70000.0
2009-11-23 11:30:00,8.99,9.0,8.99,8.99,37000.0,8.2323,8.2415,8.2323,8.2323,37000.0
2009-11-23 12:00:00,8.99,9.01,8.99,9.0,29400.0,8.2323,8.2506,8.2323,8.2415,29400.0
2009-11-23 12:30:00,9.0,9.0,8.97,8.98,87000.0,8.2415,8.2415,8.214,8.2232,87000.0
2009-11-23 13:00:00,8.99,8.99,8.98,8.99,32000.0,8.2323,8.2323,8.2232,8.2323,32000.0
2009-11-23 13:30:00,8.99,8.99,8.98,8.98,20000.0,8.2323,8.2323,8.2232,8.2232,20000.0
2009-11-23 14:00:00,8.98,9.0,8.98,8.99,47600.0,8.2232,8.2415,8.2232,8.2323,47600.0
2009-11-23 14:30:00,8.99,8.99,8.97,8.99,39600.0,8.2323,8.2323,8.214,8.2323,39600.0
2009-11-23 15:00:00,8.99,9.01,8.99,8.99,49200.0,8.2323,8.2506,8.2323,8.2323,49200.0
2009-11-23 15:30:00,8.99,9.02,8.98,9.01,134200.0,8.2323,8.2598,8.2232,8.2506,134200.0
2009-11-24 09:30:00,9.0,9.07,8.88,8.9,38800.0,8.2415,8.3056,8.1316,8.1499,38800.0
2009-11-24 10:00:00,8.9,8.95,8.89,8.93,60400.0,8.1499,8.1957,8.1407,8.1774,60400.0
2009-11-24 10:30:00,8.93,9.0,8.93,8.98,108000.0,8.1774,8.2415,8.1774,8.2232,108000.0
2009-11-24 11:00:00,8.97,8.99,8.97,8.97,32400.0,8.214,8.2323,8.214,8.214,32400.0
2009-11-24 11:30:00,8.97,8.99,8.97,8.99,27600.0,8.214,8.2323,8.214,8.2323,27600.0
2009-11-24 12:00:00,8.99,9.0,8.97,8.99,49000.0,8.2323,8.2415,8.214,8.2323,49000.0
2009-11-24 12:30:00,8.98,8.99,8.96,8.97,48400.0,8.2232,8.2323,8.2048,8.214,48400.0
2009-11-24 13:00:00,8.97,8.99,8.97,8.98,18000.0,8.214,8.2323,8.214,8.2232,18000.0
2009-11-24 13:30:00,8.97,8.98,8.96,8.98,24600.0,8.214,8.2232,8.2048,8.2232,24600.0
2009-11-24 14:00:00,8.97,8.97,8.97,8.97,19200.0,8.214,8.214,8.214,8.214,19200.0
2009-11-24 14:30:00,8.97,8.98,8.96,8.98,93400.0,8.214,8.2232,8.2048,8.2232,93400.0
2009-11-24 15:00:00,8.97,8.99,8.94,8.99,50800.0,8.214,8.2323,8.1865,8.2323,50800.0
2009-11-24 15:30:00,8.98,9.01,8.97,9.01,153200.0,8.2232,8.2506,8.214,8.2506,153200.0
2009-11-25 09:30:00,9.0,9.03,8.93,8.99,49200.0,8.2415,8.2689,8.1774,8.2323,49200.0
2009-11-25 10:00:00,8.99,9.01,8.99,8.99,44400.0,8.2323,8.2506,8.2323,8.2323,44400.0
2009-11-25 10:30:00,9.0,9.01,8.99,9.01,40200.0,8.2415,8.2506,8.2323,8.2506,40200.0
2009-11-25 11:00:00,9.0,9.01,8.99,9.0,20400.0,8.2415,8.2506,8.2323,8.2415,20400.0
2009-11-25 11:30:00,9.0,9.01,8.99,9.0,19000.0,8.2415,8.2506,8.2323,8.2415,19000.0
2009-11-25 12:00:00,9.0,9.02,8.99,9.01,41600.0,8.2415,8.2598,8.2323,8.2506,41600.0
2009-11-25 12:30:00,9.01,9.01,8.97,8.97,36400.0,8.2506,8.2506,8.214,8.214,36400.0
2009-11-25 13:00:00,8.97,8.98,8.95,8.95,45000.0,8.214,8.2232,8.1957,8.1957,45000.0
2009-11-25 13:30:00,8.95,8.97,8.95,8.97,19800.0,8.1957,8.214,8.1957,8.214,19800.0
2009-11-25 14:00:00,8.97,8.99,8.97,8.98,21200.0,8.214,8.2323,8.214,8.2232,21200.0
2009-11-25 14:30:00,8.97,8.99,8.97,8.98,31200.0,8.214,8.2323,8.214,8.2232,31200.0
2009-11-25 15:00:00,8.98,8.99,8.97,8.99,33800.0,8.2232,8.2323,8.214,8.2323,33800.0
2009-11-25 15:30:00,8.99,9.02,8.99,9.02,138600.0,8.2323,8.2598,8.2323,8.2598,138600.0
2009-11-27 09:30:00,8.8,8.91,8.63,8.85,71400.0,8.0583,8.1591,7.9027,8.1041,71400.0
2009-11-27 10:00:00,8.87,8.92,8.86,8.9,22200.0,8.1224,8.1682,8.1133,8.1499,22200.0
2009-11-27 10:30:00,8.9,8.96,8.88,8.95,28600.0,8.1499,8.2048,8.1316,8.1957,28600.0
2009-11-27 11:00:00,8.94,8.97,8.88,8.88,35600.0,8.1865,8.214,8.1316,8.1316,35600.0
2009-11-27 11:30:00,8.88,8.88,8.83,8.83,92200.0,8.1316,8.1316,8.0858,8.0858,92200.0
2009-11-27 12:00:00,8.84,8.87,8.81,8.84,121800.0,8.095,8.1224,8.0675,8.095,121800.0
2009-11-27 12:30:00,8.84,8.87,8.78,8.78,138000.0,8.095,8.1224,8.04,8.04,138000.0
2009-11-27 13:00:00,8.78,8.84,8.78,8.79,104000.0,8.04,8.095,8.04,8.0492,104000.0
2009-11-27 13:30:00,8.79,8.79,8.79,8.79,0.0,8.0492,8.0492,8.0492,8.0492,0.0
2009-11-27 14:00:00,8.79,8.79,8.79,8.79,0.0,8.0492,8.0492,8.0492,8.0492,0.0
2009-11-27 14:30:00,8.79,8.79,8.79,8.79,0.0,8.0492,8.0492,8.0492,8.0492,0.0
2009-11-27 15:00:00,8.79,8.79,8.79,8.79,0.0,8.0492,8.0492,8.0492,8.0492,0.0
2009-11-27 15:30:00,8.79,8.79,8.79,8.79,0.0,8.0492,8.0492,8.0492,8.0492,0.0
2009-11-30 09:30:00,8.75,8.75,8.65,8.7,56600.0,8.0125,8.0125,7.921,7.9668,56600.0
2009-11-30 10:00:00,8.7,8.72,8.69,8.7,36600.0,7.9668,7.9851,7.9576,7.9668,36600.0
2009-11-30 10:30:00,8.7,8.7,8.63,8.65,40400.0,7.9668,7.9668,7.9027,7.921,40400.0
2009-11-30 11:00:00,8.63,8.63,8.57,8.58,40800.0,7.9027,7.9027,7.8477,7.8569,40800.0
2009-11-30 11:30:00,8.56,8.56,8.53,8.53,28200.0,7.8386,7.8386,7.8111,7.8111,28200.0
2009-11-30 12:00:00,8.54,8.58,8.53,8.56,25000.0,7.8202,7.8569,7.8111,7.8386,25000.0
2009-11-30 12:30:00,8.56,8.56,8.53,8.54,42800.0,7.8386,7.8386,7.8111,7.8202,42800.0
2009-11-30 13:00:00,8.54,8.58,8.54,8.58,29400.0,7.8202,7.8569,7.8202,7.8569,29400.0
2009-11-30 13:30:00,8.58,8.64,8.58,8.61,45600.0,7.8569,7.9118,7.8569,7.8843,45600.0
2009-11-30 14:00:00,8.6,8.61,8.59,8.6,43200.0,7.8752,7.8843,7.866,7.8752,43200.0
2009-11-30 14:30:00,8.6,8.63,8.6,8.62,60200.0,7.8752,7.9027,7.8752,7.8935,60200.0
2009-11-30 15:00:00,8.62,8.69,8.61,8.67,110200.0,7.8935,7.9576,7.8843,7.9393,110200.0
2009-11-30 15:30:00,8.67,8.75,8.66,8.72,178200.0,7.9393,8.0125,7.9301,7.9851,178200.0
2009-12-01 09:30:00,8.74,8.88,8.74,8.83,50000.0,8.0034,8.1316,8.0034,8.0858,50000.0
2009-12-01 10:00:00,8.82,8.85,8.81,8.82,53000.0,8.0766,8.1041,8.0675,8.0766,53000.0
2009-12-01 10:30:00,8.83,8.84,8.79,8.8,66400.0,8.0858,8.095,8.0492,8.0583,66400.0
2009-12-01 11:00:00,8.8,8.83,8.8,8.83,28000.0,8.0583,8.0858,8.0583,8.0858,28000.0
2009-12-01 11:30:00,8.83,8.88,8.82,8.88,33400.0,8.0858,8.1316,8.0766,8.1316,33400.0
2009-12-01 12:00:00,8.88,8.9,8.87,8.9,34600.0,8.1316,8.1499,8.1224,8.1499,34600.0
2009-12-01 12:30:00,8.9,8.9,8.89,8.89,11000.0,8.1499,8.1499,8.1407,8.1407,11000.0
2009-12-01 13:00:00,8.9,8.9,8.88,8.89,14200.0,8.1499,8.1499,8.1316,8.1407,14200.0
2009-12-01 13:30:00,8.9,8.92,8.89,8.91,20200.0,8.1499,8.1682,8.1407,8.1591,20200.0
2009-12-01 14:00:00,8.91,8.91,8.9,8.9,9800.0,8.1591,8.1591,8.1499,8.1499,9800.0
2009-12-01 14:30:00,8.9,8.91,8.88,8.88,21400.0,8.1499,8.1591,8.1316,8.1316,21400.0
2009-12-01 15:00:00,8.88,8.9,8.88,8.89,36600.0,8.1316,8.1499,8.1316,8.1407,36600.0
2009-12-01 15:30:00,8.9,8.9,8.87,8.88,174800.0,8.1499,8.1499,8.1224,8.1316,174800.0
2009-12-02 09:30:00,8.92,9.06,8.85,9.06,132400.0,8.1682,8.2964,8.1041,8.2964,132400.0
2009-12-02 10:00:00,9.06,9.13,9.05,9.12,71200.0,8.2964,8.3605,8.2873,8.3514,71200.0
2009-12-02 10:30:00,9.12,9.13,9.11,9.12,84600.0,8.3514,8.3605,8.3422,8.3514,84600.0
2009-12-02 11:00:00,9.12,9.12,9.09,9.12,45200.0,8.3514,8.3514,8.3239,8.3514,45200.0
2009-12-02 11:30:00,9.12,9.12,9.11,9.12,77200.0,8.3514,8.3514,8.3422,8.3514,77200.0
2009-12-02 12:00:00,9.12,9.12,9.06,9.11,85400.0,8.3514,8.3514,8.2964,8.3422,85400.0
2009-12-02 12:30:00,9.1,9.13,9.1,9.12,48400.0,8.333,8.3605,8.333,8.3514,48400.0
2009-12-02 13:00:00,9.12,9.13,9.11,9.12,74400.0,8.3514,8.3605,8.3422,8.3514,74400.0
2009-12-02 13:30:00,9.12,9.13,9.09,9.1,99800.0,8.3514,8.3605,8.3239,8.333,99800.0
2009-12-02 14:00:00,9.1,9.11,9.06,9.09,52200.0,8.333,8.3422,8.2964,8.3239,52200.0
2009-12-02 14:30:00,9.09,9.12,9.08,9.11,82400.0,8.3239,8.3514,8.3147,8.3422,82400.0
2009-12-02 15:00:00,9.1,9.13,9.1,9.11,114000.0,8.333,8.3605,8.333,8.3422,114000.0
2009-12-02 15:30:00,9.11,9.13,9.09,9.1,235600.0,8.3422,8.3605,8.3239,8.333,235600.0
2009-12-03 09:30:00,9.12,9.27,9.12,9.17,67200.0,8.3514,8.4887,8.3514,8.3971,67200.0
2009-12-03 10:00:00,9.15,9.24,9.13,9.22,59400.0,8.3788,8.4612,8.3605,8.4429,59400.0
2009-12-03 10:30:00,9.22,9.24,9.2,9.22,80800.0,8.4429,8.4612,8.4246,8.4429,80800.0
2009-12-03 11:00:00,9.22,9.25,9.22,9.24,83200.0,8.4429,8.4704,8.4429,8.4612,83200.0
2009-12-03 11:30:00,9.24,9.25,9.24,9.25,39800.0,8.4612,8.4704,8.4612,8.4704,39800.0
2009-12-03 12:00:00,9.24,9.28,9.24,9.26,66800.0,8.4612,8.4979,8.4612,8.4796,66800.0
2009-12-03 12:30:00,9.26,9.26,9.25,9.25,26400.0,8.4796,8.4796,8.4704,8.4704,26400.0
2009-12-03 13:00:00,9.25,9.28,9.25,9.26,37200.0,8.4704,8.4979,8.4704,8.4796,37200.0
2009-12-03 13:30:00,9.26,9.29,9.25,9.28,40200.0,8.4796,8.507,8.4704,8.4979,40200.0
2009-12-03 14:00:00,9.28,9.28,9.26,9.28,85800.0,8.4979,8.4979,8.4796,8.4979,85800.0
2009-12-03 14:30:00,9.28,9.28,9.25,9.25,34200.0,8.4979,8.4979,8.4704,8.4704,34200.0
2009-12-03 15:00:00,9.26,9.26,9.25,9.25,90600.0,8.4796,8.4796,8.4704,8.4704,90600.0
2009-12-03 15:30:00,9.25,9.26,9.21,9.22,304000.0,8.4704,8.4796,8.4338,8.4429,304000.0
2009-12-04 09:30:00,9.29,9.46,9.29,9.42,77200.0,8.507,8.6627,8.507,8.6261,77200.0
2009-12-04 10:00:00,9.42,9.42,9.36,9.4,72200.0,8.6261,8.6261,8.5711,8.6078,72200.0
2009-12-04 10:30:00,9.41,9.45,9.4,9.42,82400.0,8.6169,8.6535,8.6078,8.6261,82400.0
2009-12-04 11:00:00,9.42,9.44,9.39,9.39,65800.0,8.6261,8.6444,8.5986,8.5986,65800.0
2009-12-04 11:30:00,9.38,9.4,9.21,9.31,210000.0,8.5894,8.6078,8.4338,8.5253,210000.0
2009-12-04 12:00:00,9.31,9.37,9.29,9.35,88000.0,8.5253,8.5803,8.507,8.562,88000.0
2009-12-04 12:30:00,9.35,9.38,9.33,9.34,58000.0,8.562,8.5894,8.5437,8.5528,58000.0
2009-12-04 13:00:00,9.34,9.36,9.34,9.35,45400.0,8.5528,8.5711,8.5528,8.562,45400.0
2009-12-04 13:30:00,9.35,9.36,9.3,9.3,54400.0,8.562,8.5711,8.5162,8.5162,54400.0
2009-12-04 14:00:00,9.3,9.33,9.3,9.33,54400.0,8.5162,8.5437,8.5162,8.5437,54400.0
2009-12-04 14:30:00,9.33,9.37,9.33,9.37,83600.0,8.5437,8.5803,8.5437,8.5803,83600.0
2009-12-04 15:00:00,9.36,9.4,9.35,9.38,92200.0,8.5711,8.6078,8.562,8.5894,92200.0
2009-12-04 15:30:00,9.38,9.4,9.36,9.39,119000.0,8.5894,8.6078,8.5711,8.5986,119000.0
2009-12-07 09:30:00,9.33,9.42,9.29,9.38,116600.0,8.5437,8.6261,8.507,8.5894,116600.0
2009-12-07 10:00:00,9.38,9.41,9.36,9.38,73200.0,8.5894,8.6169,8.5711,8.5894,73200.0
2009-12-07 10:30:00,9.38,9.4,9.37,9.38,86400.0,8.5894,8.6078,8.5803,8.5894,86400.0
2009-12-07 11:00:00,9.38,9.4,9.38,9.38,73200.0,8.5894,8.6078,8.5894,8.5894,73200.0
2009-12-07 11:30:00,9.38,9.39,9.37,9.38,51000.0,8.5894,8.5986,8.5803,8.5894,51000.0
2009-12-07 12:00:00,9.38,9.4,9.38,9.4,68600.0,8.5894,8.6078,8.5894,8.6078,68600.0
2009-12-07 12:30:00,9.4,9.4,9.38,9.38,73000.0,8.6078,8.6078,8.5894,8.5894,73000.0
2009-12-07 13:00:00,9.38,9.38,9.37,9.37,46800.0,8.5894,8.5894,8.5803,8.5803,46800.0
2009-12-07 13:30:00,9.37,9.37,9.31,9.31,97000.0,8.5803,8.5803,8.5253,8.5253,97000.0
2009-12-07 14:00:00,9.31,9.37,9.31,9.35,74800.0,8.5253,8.5803,8.5253,8.562,74800.0
2009-12-07 14:30:00,9.35,9.35,9.32,9.33,88800.0,8.562,8.562,8.5345,8.5437,88800.0
2009-12-07 15:00:00,9.33,9.34,9.3,9.3,130400.0,8.5437,8.5528,8.5162,8.5162,130400.0
2009-12-07 15:30:00,9.3,9.34,9.3,9.33,186200.0,8.5162,8.5528,8.5162,8.5437,186200.0
2009-12-08 09:30:00,9.22,9.3,9.11,9.21,80800.0,8.4429,8.5162,8.3422,8.4338,80800.0
2009-12-08 10:00:00,9.22,9.24,9.21,9.24,37400.0,8.4429,8.4612,8.4338,8.4612,37400.0
2009-12-08 10:30:00,9.24,9.24,9.2,9.21,42600.0,8.4612,8.4612,8.4246,8.4338,42600.0
2009-12-08 11:00:00,9.21,9.21,9.2,9.2,105000.0,8.4338,8.4338,8.4246,8.4246,105000.0
2009-12-08 11:30:00,9.19,9.21,9.19,9.21,36800.0,8.4155,8.4338,8.4155,8.4338,36800.0
2009-12-08 12:00:00,9.21,9.21,9.18,9.19,45200.0,8.4338,8.4338,8.4063,8.4155,45200.0
2009-12-08 12:30:00,9.19,9.19,9.16,9.17,75400.0,8.4155,8.4155,8.388,8.3971,75400.0
2009-12-08 13:00:00,9.17,9.17,9.17,9.17,66600.0,8.3971,8.3971,8.3971,8.3971,66600.0
2009-12-08 13:30:00,9.17,9.18,9.15,9.17,148200.0,8.3971,8.4063,8.3788,8.3971,148200.0
2009-12-08 14:00:00,9.17,9.18,9.16,9.18,174200.0,8.3971,8.4063,8.388,8.4063,174200.0
2009-12-08 14:30:00,9.18,9.19,9.18,9.18,89800.0,8.4063,8.4155,8.4063,8.4063,89800.0
2009-12-08 15:00:00,9.18,9.19,9.18,9.19,62800.0,8.4063,8.4155,8.4063,8.4155,62800.0
2009-12-08 15:30:00,9.19,9.24,9.18,9.2,298400.0,8.4155,8.4612,8.4063,8.4246,298400.0
2009-12-09 09:30:00,9.15,9.21,9.08,9.18,48000.0,8.3788,8.4338,8.3147,8.4063,48000.0
2009-12-09 10:00:00,9.18,9.26,9.18,9.23,69200.0,8.4063,8.4796,8.4063,8.4521,69200.0
2009-12-09 10:30:00,9.23,9.33,9.21,9.28,50800.0,8.4521,8.5437,8.4338,8.4979,50800.0
2009-12-09 11:00:00,9.28,9.28,9.24,9.26,79600.0,8.4979,8.4979,8.4612,8.4796,79600.0
2009-12-09 11:30:00,9.26,9.28,9.26,9.27,37600.0,8.4796,8.4979,8.4796,8.4887,37600.0
2009-12-09 12:00:00,9.27,9.28,9.21,9.21,47400.0,8.4887,8.4979,8.4338,8.4338,47400.0
2009-12-09 12:30:00,9.22,9.26,9.21,9.26,53200.0,8.4429,8.4796,8.4338,8.4796,53200.0
2009-12-09 13:00:00,9.26,9.26,9.23,9.23,37000.0,8.4796,8.4796,8.4521,8.4521,37000.0
2009-12-09 13:30:00,9.24,9.26,9.23,9.26,68400.0,8.4612,8.4796,8.4521,8.4796,68400.0
2009-12-09 14:00:00,9.26,9.28,9.26,9.27,26400.0,8.4796,8.4979,8.4796,8.4887,26400.0
2009-12-09 14:30:00,9.27,9.28,9.27,9.28,48800.0,8.4887,8.4979,8.4887,8.4979,48800.0
2009-12-09 15:00:00,9.28,9.28,9.22,9.23,164000.0,8.4979,8.4979,8.4429,8.4521,164000.0
2009-12-09 15:30:00,9.23,9.24,9.22,9.22,168000.0,8.4521,8.4612,8.4429,8.4429,168000.0
2009-12-10 09:30:00,9.27,9.33,9.2,9.2,170400.0,8.4887,8.5437,8.4246,8.4246,170400.0
2009-12-10 10:00:00,9.19,9.25,9.18,9.21,52200.0,8.4155,8.4704,8.4063,8.4338,52200.0
2009-12-10 10:30:00,9.2,9.27,9.2,9.27,34000.0,8.4246,8.4887,8.4246,8.4887,34000.0
2009-12-10 11:00:00,9.27,9.27,9.24,9.25,25200.0,8.4887,8.4887,8.4612,8.4704,25200.0
2009-12-10 11:30:00,9.24,9.24,9.23,9.24,37000.0,8.4612,8.4612,8.4521,8.4612,37000.0
2009-12-10 12:00:00,9.24,9.26,9.24,9.26,45600.0,8.4612,8.4796,8.4612,8.4796,45600.0
2009-12-10 12:30:00,9.26,9.3,9.25,9.3,22000.0,8.4796,8.5162,8.4704,8.5162,22000.0
2009-12-10 13:00:00,9.3,9.3,9.24,9.25,44200.0,8.5162,8.5162,8.4612,8.4704,44200.0
2009-12-10 13:30:00,9.25,9.27,9.24,9.26,27000.0,8.4704,8.4887,8.4612,8.4796,27000.0
2009-12-10 14:00:00,9.26,9.27,9.26,9.26,66000.0,8.4796,8.4887,8.4796,8.4796,66000.0
2009-12-10 14:30:00,9.26,9.29,9.26,9.29,79400.0,8.4796,8.507,8.4796,8.507,79400.0
2009-12-10 15:00:00,9.29,9.3,9.26,9.26,81200.0,8.507,8.5162,8.4796,8.4796,81200.0
2009-12-10 15:30:00,9.26,9.28,9.25,9.28,269400.0,8.4796,8.4979,8.4704,8.4979,269400.0
2009-12-11 09:30:00,9.36,9.37,9.27,9.28,28600.0,8.5711,8.5803,8.4887,8.4979,28600.0
2009-12-11 10:00:00,9.29,9.29,9.26,9.27,20800.0,8.507,8.507,8.4796,8.4887,20800.0
2009-12-11 10:30:00,9.27,9.27,9.24,9.26,37000.0,8.4887,8.4887,8.4612,8.4796,37000.0
2009-12-11 11:00:00,9.26,9.26,9.22,9.22,16600.0,8.4796,8.4796,8.4429,8.4429,16600.0
2009-12-11 11:30:00,9.22,9.22,9.19,9.2,18800.0,8.4429,8.4429,8.4155,8.4246,18800.0
2009-12-11 12:00:00,9.2,9.21,9.2,9.2,14600.0,8.4246,8.4338,8.4246,8.4246,14600.0
2009-12-11 12:30:00,9.2,9.24,9.2,9.24,39200.0,8.4246,8.4612,8.4246,8.4612,39200.0
2009-12-11 13:00:00,9.24,9.24,9.22,9.23,22200.0,8.4612,8.4612,8.4429,8.4521,22200.0
2009-12-11 13:30:00,9.23,9.23,9.22,9.22,20600.0,8.4521,8.4521,8.4429,8.4429,20600.0
2009-12-11 14:00:00,9.22,9.26,9.22,9.25,22600.0,8.4429,8.4796,8.4429,8.4704,22600.0
2009-12-11 14:30:00,9.25,9.26,9.25,9.25,22600.0,8.4704,8.4796,8.4704,8.4704,22600.0
2009-12-11 15:00:00,9.25,9.26,9.24,9.25,71200.0,8.4704,8.4796,8.4612,8.4704,71200.0
2009-12-11 15:30:00,9.26,9.26,9.22,9.24,116200.0,8.4796,8.4796,8.4429,8.4612,116200.0
2009-12-14 09:30:00,9.29,9.33,9.2,9.29,49200.0,8.507,8.5437,8.4246,8.507,49200.0
2009-12-14 10:00:00,9.29,9.29,9.24,9.27,36800.0,8.507,8.507,8.4612,8.4887,36800.0
2009-12-14 10:30:00,9.27,9.28,9.25,9.25,14800.0,8.4887,8.4979,8.4704,8.4704,14800.0
2009-12-14 11:00:00,9.26,9.3,9.26,9.29,37400.0,8.4796,8.5162,8.4796,8.507,37400.0
2009-12-14 11:30:00,9.29,9.3,9.28,9.28,45600.0,8.507,8.5162,8.4979,8.4979,45600.0
2009-12-14 12:00:00,9.28,9.33,9.28,9.33,38200.0,8.4979,8.5437,8.4979,8.5437,38200.0
2009-12-14 12:30:00,9.33,9.33,9.32,9.32,24600.0,8.5437,8.5437,8.5345,8.5345,24600.0
2009-12-14 13:00:00,9.32,9.33,9.31,9.32,23000.0,8.5345,8.5437,8.5253,8.5345,23000.0
2009-12-14 13:30:00,9.32,9.32,9.29,9.31,55600.0,8.5345,8.5345,8.507,8.5253,55600.0
2009-12-14 14:00:00,9.3,9.33,9.29,9.3,88400.0,8.5162,8.5437,8.507,8.5162,88400.0
2009-12-14 14:30:00,9.3,9.31,9.3,9.31,23200.0,8.5162,8.5253,8.5162,8.5253,23200.0
2009-12-14 15:00:00,9.31,9.35,9.31,9.34,35000.0,8.5253,8.562,8.5253,8.5528,35000.0
2009-12-14 15:30:00,9.34,9.36,9.34,9.36,95600.0,8.5528,8.5711,8.5528,8.5711,95600.0
2009-12-15 09:30:00,9.35,9.4,9.27,9.31,40800.0,8.562,8.6078,8.4887,8.5253,40800.0
2009-12-15 10:00:00,9.3,9.4,9.3,9.4,31400.0,8.5162,8.6078,8.5162,8.6078,31400.0
2009-12-15 10:30:00,9.4,9.44,9.4,9.44,74000.0,8.6078,8.6444,8.6078,8.6444,74000.0
2009-12-15 11:00:00,9.44,9.46,9.43,9.46,36800.0,8.6444,8.6627,8.6352,8.6627,36800.0
2009-12-15 11:30:00,9.46,9.47,9.45,9.46,30200.0,8.6627,8.6719,8.6535,8.6627,30200.0
2009-12-15 12:00:00,9.46,9.47,9.44,9.47,41800.0,8.6627,8.6719,8.6444,8.6719,41800.0
2009-12-15 12:30:00,9.47,9.49,9.47,9.49,17000.0,8.6719,8.6902,8.6719,8.6902,17000.0
2009-12-15 13:00:00,9.48,9.5,9.48,9.5,23200.0,8.681,8.6993,8.681,8.6993,23200.0
2009-12-15 13:30:00,9.49,9.5,9.49,9.5,32800.0,8.6902,8.6993,8.6902,8.6993,32800.0
2009-12-15 14:00:00,9.5,9.54,9.5,9.53,82800.0,8.6993,8.736,8.6993,8.7268,82800.0
2009-12-15 14:30:00,9.53,9.53,9.49,9.51,42800.0,8.7268,8.7268,8.6902,8.7085,42800.0
2009-12-15 15:00:00,9.51,9.54,9.51,9.52,87800.0,8.7085,8.736,8.7085,8.7176,87800.0
2009-12-15 15:30:00,9.53,9.59,9.5,9.59,423000.0,8.7268,8.7817,8.6993,8.7817,423000.0
2009-12-16 09:30:00,9.61,9.63,9.52,9.61,38400.0,8.8001,8.8184,8.7176,8.8001,38400.0
2009-12-16 10:00:00,9.6,9.6,9.51,9.51,54600.0,8.7909,8.7909,8.7085,8.7085,54600.0
2009-12-16 10:30:00,9.51,9.56,9.49,9.55,48400.0,8.7085,8.7543,8.6902,8.7451,48400.0
2009-12-16 11:00:00,9.55,9.57,9.53,9.57,29400.0,8.7451,8.7634,8.7268,8.7634,29400.0
2009-12-16 11:30:00,9.56,9.58,9.56,9.58,49000.0,8.7543,8.7726,8.7543,8.7726,49000.0
2009-12-16 12:00:00,9.58,9.58,9.58,9.58,70000.0,8.7726,8.7726,8.7726,8.7726,70000.0
2009-12-16 12:30:00,9.58,9.58,9.58,9.58,56200.0,8.7726,8.7726,8.7726,8.7726,56200.0
2009-12-16 13:00:00,9.58,9.58,9.56,9.56,97200.0,8.7726,8.7726,8.7543,8.7543,97200.0
2009-12-16 13:30:00,9.56,9.56,9.55,9.56,100200.0,8.7543,8.7543,8.7451,8.7543,100200.0
2009-12-16 14:00:00,9.56,9.58,9.55,9.58,77800.0,8.7543,8.7726,8.7451,8.7726,77800.0
2009-12-16 14:30:00,9.58,9.59,9.56,9.56,121400.0,8.7726,8.7817,8.7543,8.7543,121400.0
2009-12-16 15:00:00,9.56,9.56,9.51,9.51,117400.0,8.7543,8.7543,8.7085,8.7085,117400.0
2009-12-16 15:30:00,9.51,9.54,9.51,9.54,145600.0,8.7085,8.736,8.7085,8.736,145600.0
2009-12-17 09:30:00,9.46,9.49,9.38,9.38,22200.0,8.6627,8.6902,8.5894,8.5894,22200.0
2009-12-17 10:00:00,9.38,9.42,9.36,9.41,17200.0,8.5894,8.6261,8.5711,8.6169,17200.0
2009-12-17 10:30:00,9.41,9.49,9.37,9.47,48600.0,8.6169,8.6902,8.5803,8.6719,48600.0
2009-12-17 11:00:00,9.47,9.48,9.43,9.43,18400.0,8.6719,8.681,8.6352,8.6352,18400.0
2009-12-17 11:30:00,9.43,9.43,9.38,9.38,14400.0,8.6352,8.6352,8.5894,8.5894,14400.0
2009-12-17 12:00:00,9.38,9.4,9.36,9.37,22000.0,8.5894,8.6078,8.5711,8.5803,22000.0
2009-12-17 12:30:00,9.37,9.38,9.33,9.33,37400.0,8.5803,8.5894,8.5437,8.5437,37400.0
2009-12-17 13:00:00,9.33,9.38,9.33,9.38,24800.0,8.5437,8.5894,8.5437,8.5894,24800.0
2009-12-17 13:30:00,9.38,9.43,9.38,9.43,18200.0,8.5894,8.6352,8.5894,8.6352,18200.0
2009-12-17 14:00:00,9.43,9.44,9.42,9.43,34200.0,8.6352,8.6444,8.6261,8.6352,34200.0
2009-12-17 14:30:00,9.43,9.45,9.43,9.45,47200.0,8.6352,8.6535,8.6352,8.6535,47200.0
2009-12-17 15:00:00,9.45,9.47,9.43,9.47,50800.0,8.6535,8.6719,8.6352,8.6719,50800.0
2009-12-17 15:30:00,9.47,9.47,9.44,9.44,101600.0,8.6719,8.6719,8.6444,8.6444,101600.0
2009-12-18 09:30:00,9.45,9.63,9.37,9.47,327600.0,8.6535,8.8184,8.5803,8.6719,327600.0
2009-12-18 10:00:00,9.47,9.49,9.44,9.47,16400.0,8.6719,8.6902,8.6444,8.6719,16400.0
2009-12-18 10:30:00,9.46,9.5,9.44,9.5,27600.0,8.6627,8.6993,8.6444,8.6993,27600.0
2009-12-18 11:00:00,9.49,9.5,9.47,9.49,31800.0,8.6902,8.6993,8.6719,8.6902,31800.0
2009-12-18 11:30:00,9.49,9.51,9.46,9.49,46800.0,8.6902,8.7085,8.6627,8.6902,46800.0
2009-12-18 12:00:00,9.49,9.49,9.47,9.49,25600.0,8.6902,8.6902,8.6719,8.6902,25600.0
2009-12-18 12:30:00,9.49,9.51,9.48,9.5,33600.0,8.6902,8.7085,8.681,8.6993,33600.0
2009-12-18 13:00:00,9.49,9.51,9.49,9.5,30400.0,8.6902,8.7085,8.6902,8.6993,30400.0
2009-12-18 13:30:00,9.5,9.5,9.49,9.49,22800.0,8.6993,8.6993,8.6902,8.6902,22800.0
2009-12-18 14:00:00,9.49,9.5,9.49,9.49,21800.0,8.6902,8.6993,8.6902,8.6902,21800.0
2009-12-18 14:30:00,9.49,9.49,9.49,9.49,29600.0,8.6902,8.6902,8.6902,8.6902,29600.0
2009-12-18 15:00:00,9.49,9.49,9.46,9.47,66000.0,8.6902,8.6902,8.6627,8.6719,66000.0
2009-12-18 15:30:00,9.47,9.6,9.45,9.6,610400.0,8.6719,8.7909,8.6535,8.7909,610400.0
2009-12-21 09:30:00,9.7,9.75,9.6,9.65,51200.0,8.8825,8.9283,8.7909,8.8367,51200.0
2009-12-21 10:00:00,9.65,9.68,9.65,9.67,38800.0,8.8367,8.8642,8.8367,8.855,38800.0
2009-12-21 10:30:00,9.67,9.67,9.56,9.56,31200.0,8.855,8.855,8.7543,8.7543,31200.0
2009-12-21 11:00:00,9.56,9.58,9.55,9.56,33400.0,8.7543,8.7726,8.7451,8.7543,33400.0
2009-12-21 11:30:00,9.57,9.64,9.57,9.63,32200.0,8.7634,8.8275,8.7634,8.8184,32200.0
2009-12-21 12:00:00,9.63,9.65,9.61,9.61,46000.0,8.8184,8.8367,8.8001,8.8001,46000.0
2009-12-21 12:30:00,9.62,9.62,9.59,9.6,42000.0,8.8092,8.8092,8.7817,8.7909,42000.0
2009-12-21 13:00:00,9.6,9.62,9.59,9.61,36800.0,8.7909,8.8092,8.7817,8.8001,36800.0
2009-12-21 13:30:00,9.61,9.63,9.6,9.63,81600.0,8.8001,8.8184,8.7909,8.8184,81600.0
2009-12-21 14:00:00,9.63,9.65,9.63,9.65,56400.0,8.8184,8.8367,8.8184,8.8367,56400.0
2009-12-21 14:30:00,9.65,9.67,9.65,9.67,110800.0,8.8367,8.855,8.8367,8.855,110800.0
2009-12-21 15:00:00,9.67,9.67,9.62,9.64,90400.0,8.855,8.855,8.8092,8.8275,90400.0
2009-12-21 15:30:00,9.64,9.65,9.61,9.62,117600.0,8.8275,8.8367,8.8001,8.8092,117600.0
2009-12-22 09:30:00,9.68,9.69,9.56,9.64,39000.0,8.8642,8.8733,8.7543,8.8275,39000.0
2009-12-22 10:00:00,9.64,9.7,9.63,9.68,54400.0,8.8275,8.8825,8.8184,8.8642,54400.0
2009-12-22 10:30:00,9.68,9.7,9.67,9.7,30400.0,8.8642,8.8825,8.855,8.8825,30400.0
2009-12-22 11:00:00,9.69,9.72,9.63,9.63,61600.0,8.8733,8.9008,8.8184,8.8184,61600.0
2009-12-22 11:30:00,9.63,9.65,9.59,9.65,36400.0,8.8184,8.8367,8.7817,8.8367,36400.0
2009-12-22 12:00:00,9.65,9.67,9.63,9.64,30200.0,8.8367,8.855,8.8184,8.8275,30200.0
2009-12-22 12:30:00,9.64,9.7,9.63,9.68,34200.0,8.8275,8.8825,8.8184,8.8642,34200.0
2009-12-22 13:00:00,9.68,9.72,9.67,9.7,43800.0,8.8642,8.9008,8.855,8.8825,43800.0
2009-12-22 13:30:00,9.71,9.72,9.7,9.71,29200.0,8.8916,8.9008,8.8825,8.8916,29200.0
2009-12-22 14:00:00,9.71,9.72,9.7,9.72,29800.0,8.8916,8.9008,8.8825,8.9008,29800.0
2009-12-22 14:30:00,9.72,9.72,9.71,9.72,22800.0,8.9008,8.9008,8.8916,8.9008,22800.0
2009-12-22 15:00:00,9.72,9.72,9.69,9.69,40400.0,8.9008,8.9008,8.8733,8.8733,40400.0
2009-12-22 15:30:00,9.69,9.76,9.69,9.76,225800.0,8.8733,8.9374,8.8733,8.9374,225800.0
2009-12-23 09:30:00,9.79,9.79,9.64,9.71,37000.0,8.9649,8.9649,8.8275,8.8916,37000.0
2009-12-23 10:00:00,9.71,9.71,9.65,9.68,34800.0,8.8916,8.8916,8.8367,8.8642,34800.0
2009-12-23 10:30:00,9.68,9.71,9.66,9.69,39800.0,8.8642,8.8916,8.8458,8.8733,39800.0
2009-12-23 11:00:00,9.69,9.77,9.68,9.76,27600.0,8.8733,8.9466,8.8642,8.9374,27600.0
2009-12-23 11:30:00,9.75,9.77,9.72,9.73,43800.0,8.9283,8.9466,8.9008,8.91,43800.0
2009-12-23 12:00:00,9.73,9.73,9.71,9.72,25800.0,8.91,8.91,8.8916,8.9008,25800.0
2009-12-23 12:30:00,9.72,9.74,9.72,9.74,23600.0,8.9008,8.9191,8.9008,8.9191,23600.0
2009-12-23 13:00:00,9.74,9.76,9.74,9.76,29000.0,8.9191,8.9374,8.9191,8.9374,29000.0
2009-12-23 13:30:00,9.76,9.78,9.76,9.77,26000.0,8.9374,8.9557,8.9374,8.9466,26000.0
2009-12-23 14:00:00,9.77,9.78,9.76,9.78,26600.0,8.9466,8.9557,8.9374,8.9557,26600.0
2009-12-23 14:30:00,9.78,9.78,9.78,9.78,89200.0,8.9557,8.9557,8.9557,8.9557,89200.0
2009-12-23 15:00:00,9.78,9.82,9.78,9.81,77600.0,8.9557,8.9924,8.9557,8.9832,77600.0
2009-12-23 15:30:00,9.81,9.82,9.8,9.8,206200.0,8.9832,8.9924,8.9741,8.9741,206200.0
2009-12-24 09:30:00,9.79,9.81,9.7,9.8,11800.0,8.9649,8.9832,8.8825,8.9741,11800.0
2009-12-24 10:00:00,9.8,9.86,9.8,9.86,29800.0,8.9741,9.029,8.9741,9.029,29800.0
2009-12-24 10:30:00,9.85,9.88,9.85,9.88,34800.0,9.0198,9.0473,9.0198,9.0473,34800.0
2009-12-24 11:00:00,9.88,9.88,9.84,9.85,10600.0,9.0473,9.0473,9.0107,9.0198,10600.0
2009-12-24 11:30:00,9.85,9.87,9.85,9.86,29600.0,9.0198,9.0382,9.0198,9.029,29600.0
2009-12-24 12:00:00,9.86,9.88,9.85,9.85,30000.0,9.029,9.0473,9.0198,9.0198,30000.0
2009-12-24 12:30:00,9.85,9.87,9.84,9.86,21400.0,9.0198,9.0382,9.0107,9.029,21400.0
2009-12-28 09:30:00,9.9,9.95,9.88,9.91,40000.0,9.0656,9.1114,9.0473,9.0748,40000.0
2009-12-28 10:00:00,9.9,9.96,9.9,9.96,42800.0,9.0656,9.1206,9.0656,9.1206,42800.0
2009-12-28 10:30:00,9.95,9.96,9.94,9.95,39600.0,9.1114,9.1206,9.1023,9.1114,39600.0
2009-12-28 11:00:00,9.95,9.97,9.95,9.95,22000.0,9.1114,9.1297,9.1114,9.1114,22000.0
2009-12-28 11:30:00,9.96,10.0,9.96,9.96,122600.0,9.1206,9.1572,9.1206,9.1206,122600.0
2009-12-28 12:00:00,9.96,9.96,9.92,9.93,25000.0,9.1206,9.1206,9.0839,9.0931,25000.0
2009-12-28 12:30:00,9.94,9.94,9.92,9.93,25000.0,9.1023,9.1023,9.0839,9.0931,25000.0
2009-12-28 13:00:00,9.93,10.0,9.93,10.0,47000.0,9.0931,9.1572,9.0931,9.1572,47000.0
2009-12-28 13:30:00,10.0,10.0,9.99,9.99,27200.0,9.1572,9.1572,9.148,9.148,27200.0
2009-12-28 14:00:00,9.99,9.99,9.97,9.97,24400.0,9.148,9.148,9.1297,9.1297,24400.0
2009-12-28 14:30:00,9.97,9.99,9.97,9.99,53200.0,9.1297,9.148,9.1297,9.148,53200.0
2009-12-28 15:00:00,9.99,10.01,9.97,9.99,186000.0,9.148,9.1664,9.1297,9.148,186000.0
2009-12-28 15:30:00,9.99,10.0,9.97,10.0,151400.0,9.148,9.1572,9.1297,9.1572,151400.0
2009-12-29 09:30:00,9.96,10.03,9.88,9.88,33400.0,9.1206,9.1847,9.0473,9.0473,33400.0
2009-12-29 10:00:00,9.88,9.92,9.88,9.92,16000.0,9.0473,9.0839,9.0473,9.0839,16000.0
2009-12-29 10:30:00,9.91,9.92,9.88,9.89,63200.0,9.0748,9.0839,9.0473,9.0565,63200.0
2009-12-29 11:00:00,9.9,9.92,9.89,9.91,31000.0,9.0656,9.0839,9.0565,9.0748,31000.0
2009-12-29 11:30:00,9.91,9.93,9.9,9.93,45200.0,9.0748,9.0931,9.0656,9.0931,45200.0
2009-12-29 12:00:00,9.93,9.93,9.9,9.9,29400.0,9.0931,9.0931,9.0656,9.0656,29400.0
2009-12-29 12:30:00,9.9,9.91,9.9,9.9,77200.0,9.0656,9.0748,9.0656,9.0656,77200.0
2009-12-29 13:00:00,9.9,9.9,9.9,9.9,22800.0,9.0656,9.0656,9.0656,9.0656,22800.0
2009-12-29 13:30:00,9.9,9.9,9.9,9.9,22800.0,9.0656,9.0656,9.0656,9.0656,22800.0
2009-12-29 14:00:00,9.9,9.9,9.89,9.9,36600.0,9.0656,9.0656,9.0565,9.0656,36600.0
2009-12-29 14:30:00,9.9,9.91,9.9,9.9,48800.0,9.0656,9.0748,9.0656,9.0656,48800.0
2009-12-29 15:00:00,9.9,9.9,9.9,9.9,70800.0,9.0656,9.0656,9.0656,9.0656,70800.0
2009-12-29 15:30:00,9.9,9.9,9.88,9.88,127400.0,9.0656,9.0656,9.0473,9.0473,127400.0
2009-12-30 09:30:00,9.87,9.96,9.87,9.96,23200.0,9.0382,9.1206,9.0382,9.1206,23200.0
2009-12-30 10:00:00,9.96,9.96,9.92,9.93,14400.0,9.1206,9.1206,9.0839,9.0931,14400.0
2009-12-30 10:30:00,9.93,9.95,9.92,9.95,26800.0,9.0931,9.1114,9.0839,9.1114,26800.0
2009-12-30 11:00:00,9.96,9.99,9.95,9.99,36200.0,9.1206,9.148,9.1114,9.148,36200.0
2009-12-30 11:30:00,9.98,10.01,9.97,9.99,133400.0,9.1389,9.1664,9.1297,9.148,133400.0
2009-12-30 12:00:00,9.99,9.99,9.97,9.98,12400.0,9.148,9.148,9.1297,9.1389,12400.0
2009-12-30 12:30:00,9.98,9.98,9.97,9.97,17400.0,9.1389,9.1389,9.1297,9.1297,17400.0
2009-12-30 13:00:00,9.97,9.97,9.97,9.97,26200.0,9.1297,9.1297,9.1297,9.1297,26200.0
2009-12-30 13:30:00,9.97,9.99,9.97,9.98,22400.0,9.1297,9.148,9.1297,9.1389,22400.0
2009-12-30 14:00:00,9.98,10.0,9.97,9.99,38400.0,9.1389,9.1572,9.1297,9.148,38400.0
2009-12-30 14:30:00,9.99,10.0,9.97,9.97,45800.0,9.148,9.1572,9.1297,9.1297,45800.0
2009-12-30 15:00:00,9.97,9.97,9.97,9.97,47200.0,9.1297,9.1297,9.1297,9.1297,47200.0
2009-12-30 15:30:00,9.97,10.01,9.97,10.0,117000.0,9.1297,9.1664,9.1297,9.1572,117000.0
2009-12-31 09:30:00,10.03,10.03,9.97,10.01,11000.0,9.1847,9.1847,9.1297,9.1664,11000.0
2009-12-31 10:00:00,10.01,10.01,9.99,10.01,13600.0,9.1664,9.1664,9.148,9.1664,13600.0
2009-12-31 10:30:00,10.0,10.01,9.99,9.99,17000.0,9.1572,9.1664,9.148,9.148,17000.0
2009-12-31 11:00:00,9.99,10.04,9.99,10.02,41800.0,9.148,9.1938,9.148,9.1755,41800.0
2009-12-31 11:30:00,10.01,10.01,9.93,9.95,111600.0,9.1664,9.1664,9.0931,9.1114,111600.0
2009-12-31 12:00:00,9.95,9.96,9.92,9.93,96400.0,9.1114,9.1206,9.0839,9.0931,96400.0
2009-12-31 12:30:00,9.93,9.93,9.9,9.9,21800.0,9.0931,9.0931,9.0656,9.0656,21800.0
2009-12-31 13:00:00,9.9,9.91,9.87,9.88,125400.0,9.0656,9.0748,9.0382,9.0473,125400.0
2009-12-31 13:30:00,9.88,9.88,9.87,9.87,68000.0,9.0473,9.0473,9.0382,9.0382,68000.0
2009-12-31 14:00:00,9.87,9.88,9.83,9.83,18200.0,9.0382,9.0473,9.0015,9.0015,18200.0
2009-12-31 14:30:00,9.84,9.84,9.83,9.83,24200.0,9.0107,9.0107,9.0015,9.0015,24200.0
2009-12-31 15:00:00,9.83,9.83,9.82,9.83,42000.0,9.0015,9.0015,8.9924,9.0015,42000.0
2009-12-31 15:30:00,9.83,9.84,9.8,9.8,304000.0,9.0015,9.0107,8.9741,8.9741,304000.0
2010-01-04 09:30:00,9.84,10.12,9.76,9.88,291800.0,9.0107,9.2671,8.9374,9.0473,291800.0
2010-01-04 10:00:00,9.88,9.89,9.83,9.86,147600.0,9.0473,9.0565,9.0015,9.029,147600.0
2010-01-04 10:30:00,9.85,9.86,9.79,9.79,115600.0,9.0198,9.029,8.9649,8.9649,115600.0
2010-01-04 11:00:00,9.79,9.88,9.79,9.84,56600.0,8.9649,9.0473,8.9649,9.0107,56600.0
2010-01-04 11:30:00,9.83,9.88,9.82,9.88,69200.0,9.0015,9.0473,8.9924,9.0473,69200.0
2010-01-04 12:00:00,9.87,9.87,9.84,9.84,50600.0,9.0382,9.0382,9.0107,9.0107,50600.0
2010-01-04 12:30:00,9.84,9.86,9.81,9.82,87400.0,9.0107,9.029,8.9832,8.9924,87400.0
2010-01-04 13:00:00,9.83,9.83,9.77,9.78,138800.0,9.0015,9.0015,8.9466,8.9557,138800.0
2010-01-04 13:30:00,9.78,9.79,9.76,9.77,104000.0,8.9557,8.9649,8.9374,8.9466,104000.0
2010-01-04 14:00:00,9.77,9.79,9.76,9.79,46000.0,8.9466,8.9649,8.9374,8.9649,46000.0
2010-01-04 14:30:00,9.79,9.83,9.78,9.81,54600.0,8.9649,9.0015,8.9557,8.9832,54600.0
2010-01-04 15:00:00,9.81,9.81,9.8,9.81,42600.0,8.9832,8.9832,8.9741,8.9832,42600.0
2010-01-04 15:30:00,9.81,9.85,9.8,9.85,366800.0,8.9832,9.0198,8.9741,9.0198,366800.0
2010-01-05 09:30:00,9.81,9.89,9.79,9.79,46200.0,8.9832,9.0565,8.9649,8.9649,46200.0
2010-01-05 10:00:00,9.79,9.79,9.74,9.77,76200.0,8.9649,8.9649,8.9191,8.9466,76200.0
2010-01-05 10:30:00,9.77,9.81,9.77,9.81,46000.0,8.9466,8.9832,8.9466,8.9832,46000.0
2010-01-05 11:00:00,9.81,9.81,9.78,9.8,35200.0,8.9832,8.9832,8.9557,8.9741,35200.0
2010-01-05 11:30:00,9.81,9.84,9.8,9.83,12200.0,8.9832,9.0107,8.9741,9.0015,12200.0
2010-01-05 12:00:00,9.83,9.88,9.83,9.88,68200.0,9.0015,9.0473,9.0015,9.0473,68200.0
2010-01-05 12:30:00,9.88,9.88,9.87,9.88,18800.0,9.0473,9.0473,9.0382,9.0473,18800.0
2010-01-05 13:00:00,9.87,9.88,9.87,9.88,17600.0,9.0382,9.0473,9.0382,9.0473,17600.0
2010-01-05 13:30:00,9.88,9.88,9.84,9.84,28000.0,9.0473,9.0473,9.0107,9.0107,28000.0
2010-01-05 14:00:00,9.84,9.86,9.83,9.86,42200.0,9.0107,9.029,9.0015,9.029,42200.0
2010-01-05 14:30:00,9.85,9.9,9.85,9.9,53600.0,9.0198,9.0656,9.0198,9.0656,53600.0
2010-01-05 15:00:00,9.9,9.91,9.87,9.9,92800.0,9.0656,9.0748,9.0382,9.0656,92800.0
2010-01-05 15:30:00,9.9,9.92,9.88,9.91,110000.0,9.0656,9.0839,9.0473,9.0748,110000.0
2010-01-06 09:30:00,9.72,9.8,9.68,9.69,157400.0,8.9008,8.9741,8.8642,8.8733,157400.0
2010-01-06 10:00:00,9.69,9.79,9.69,9.78,87000.0,8.8733,8.9649,8.8733,8.9557,87000.0
2010-01-06 10:30:00,9.77,9.83,9.77,9.83,52200.0,8.9466,9.0015,8.9466,9.0015,52200.0
2010-01-06 11:00:00,9.82,9.87,9.82,9.86,38600.0,8.9924,9.0382,8.9924,9.029,38600.0
2010-01-06 11:30:00,9.86,9.88,9.82,9.86,78400.0,9.029,9.0473,8.9924,9.029,78400.0
2010-01-06 12:00:00,9.85,9.88,9.81,9.81,34200.0,9.0198,9.0473,8.9832,8.9832,34200.0
2010-01-06 12:30:00,9.81,9.88,9.81,9.87,65200.0,8.9832,9.0473,8.9832,9.0382,65200.0
2010-01-06 13:00:00,9.87,9.89,9.85,9.89,36200.0,9.0382,9.0565,9.0198,9.0565,36200.0
2010-01-06 13:30:00,9.89,9.92,9.86,9.88,43800.0,9.0565,9.0839,9.029,9.0473,43800.0
2010-01-06 14:00:00,9.88,9.9,9.88,9.88,33800.0,9.0473,9.0656,9.0473,9.0473,33800.0
2010-01-06 14:30:00,9.88,9.91,9.86,9.88,42800.0,9.0473,9.0748,9.029,9.0473,42800.0
2010-01-06 15:00:00,9.88,9.9,9.88,9.9,71200.0,9.0473,9.0656,9.0473,9.0656,71200.0
2010-01-06 15:30:00,9.9,9.91,9.88,9.89,180600.0,9.0656,9.0748,9.0473,9.0565,180600.0
2010-01-07 09:30:00,9.96,9.98,9.91,9.91,47200.0,9.1206,9.1389,9.0748,9.0748,47200.0
2010-01-07 10:00:00,9.92,9.92,9.85,9.85,36800.0,9.0839,9.0839,9.0198,9.0198,36800.0
2010-01-07 10:30:00,9.85,9.91,9.85,9.91,39600.0,9.0198,9.0748,9.0198,9.0748,39600.0
2010-01-07 11:00:00,9.9,9.94,9.9,9.94,27400.0,9.0656,9.1023,9.0656,9.1023,27400.0
2010-01-07 11:30:00,9.94,9.95,9.91,9.92,28600.0,9.1023,9.1114,9.0748,9.0839,28600.0
2010-01-07 12:00:00,9.92,9.93,9.91,9.93,34800.0,9.0839,9.0931,9.0748,9.0931,34800.0
2010-01-07 12:30:00,9.93,9.94,9.92,9.92,115400.0,9.0931,9.1023,9.0839,9.0839,115400.0
2010-01-07 13:00:00,9.92,9.94,9.92,9.94,55400.0,9.0839,9.1023,9.0839,9.1023,55400.0
2010-01-07 13:30:00,9.94,9.95,9.94,9.94,26000.0,9.1023,9.1114,9.1023,9.1023,26000.0
2010-01-07 14:00:00,9.94,9.95,9.93,9.94,38800.0,9.1023,9.1114,9.0931,9.1023,38800.0
2010-01-07 14:30:00,9.94,9.96,9.93,9.93,96200.0,9.1023,9.1206,9.0931,9.0931,96200.0
2010-01-07 15:00:00,9.93,9.93,9.9,9.93,155000.0,9.0931,9.0931,9.0656,9.0931,155000.0
2010-01-07 15:30:00,9.93,9.93,9.88,9.92,289200.0,9.0931,9.0931,9.0473,9.0839,289200.0
2010-01-08 09:30:00,9.92,9.95,9.9,9.95,29000.0,9.0839,9.1114,9.0656,9.1114,29000.0
2010-01-08 10:00:00,9.96,10.03,9.96,10.02,68600.0,9.1206,9.1847,9.1206,9.1755,68600.0
2010-01-08 10:30:00,10.02,10.04,9.99,10.02,45800.0,9.1755,9.1938,9.148,9.1755,45800.0
2010-01-08 11:00:00,10.02,10.03,10.01,10.01,34400.0,9.1755,9.1847,9.1664,9.1664,34400.0
2010-01-08 11:30:00,10.01,10.03,9.99,10.03,35200.0,9.1664,9.1847,9.148,9.1847,35200.0
2010-01-08 12:00:00,10.03,10.03,10.0,10.01,19400.0,9.1847,9.1847,9.1572,9.1664,19400.0
2010-01-08 12:30:00,10.01,10.05,10.01,10.04,32600.0,9.1664,9.203,9.1664,9.1938,32600.0
2010-01-08 13:00:00,10.04,10.05,10.04,10.04,45600.0,9.1938,9.203,9.1938,9.1938,45600.0
2010-01-08 13:30:00,10.04,10.06,10.03,10.03,97400.0,9.1938,9.2121,9.1847,9.1847,97400.0
2010-01-08 14:00:00,10.03,10.05,10.03,10.04,63400.0,9.1847,9.203,9.1847,9.1938,63400.0
2010-01-08 14:30:00,10.04,10.05,10.04,10.05,41400.0,9.1938,9.203,9.1938,9.203,41400.0
2010-01-08 15:00:00,10.04,10.06,10.04,10.06,29000.0,9.1938,9.2121,9.1938,9.2121,29000.0
2010-01-08 15:30:00,10.05,10.06,10.05,10.06,149400.0,9.203,9.2121,9.203,9.2121,149400.0
2010-01-11 09:30:00,10.13,10.18,10.09,10.09,86200.0,9.2762,9.322,9.2396,9.2396,86200.0
2010-01-11 10:00:00,10.09,10.12,10.09,10.11,45400.0,9.2396,9.2671,9.2396,9.2579,45400.0
2010-01-11 10:30:00,10.11,10.14,10.11,10.13,34000.0,9.2579,9.2854,9.2579,9.2762,34000.0
2010-01-11 11:00:00,10.14,10.15,10.13,10.15,54000.0,9.2854,9.2946,9.2762,9.2946,54000.0
2010-01-11 11:30:00,10.15,10.18,10.15,10.18,41800.0,9.2946,9.322,9.2946,9.322,41800.0
2010-01-11 12:00:00,10.18,10.19,10.17,10.19,21000.0,9.322,9.3312,9.3129,9.3312,21000.0
2010-01-11 12:30:00,10.19,10.2,10.19,10.2,32200.0,9.3312,9.3403,9.3312,9.3403,32200.0
2010-01-11 13:00:00,10.2,10.2,10.19,10.19,34200.0,9.3403,9.3403,9.3312,9.3312,34200.0
2010-01-11 13:30:00,10.2,10.23,10.19,10.22,65000.0,9.3403,9.3678,9.3312,9.3587,65000.0
2010-01-11 14:00:00,10.22,10.23,10.22,10.22,39200.0,9.3587,9.3678,9.3587,9.3587,39200.0
2010-01-11 14:30:00,10.22,10.23,10.22,10.22,33000.0,9.3587,9.3678,9.3587,9.3587,33000.0
2010-01-11 15:00:00,10.22,10.23,10.2,10.21,111400.0,9.3587,9.3678,9.3403,9.3495,111400.0
2010-01-11 15:30:00,10.22,10.28,10.21,10.27,340400.0,9.3587,9.4136,9.3495,9.4044,340400.0
2010-01-12 09:30:00,10.25,10.28,10.15,10.22,43000.0,9.3861,9.4136,9.2946,9.3587,43000.0
2010-01-12 10:00:00,10.22,10.26,10.22,10.26,54000.0,9.3587,9.3953,9.3587,9.3953,54000.0
2010-01-12 10:30:00,10.26,10.29,10.24,10.29,81200.0,9.3953,9.4228,9.377,9.4228,81200.0
2010-01-12 11:00:00,10.29,10.29,10.24,10.26,40200.0,9.4228,9.4228,9.377,9.3953,40200.0
2010-01-12 11:30:00,10.26,10.26,10.2,10.21,79000.0,9.3953,9.3953,9.3403,9.3495,79000.0
2010-01-12 12:00:00,10.21,10.24,10.13,10.13,38800.0,9.3495,9.377,9.2762,9.2762,38800.0
2010-01-12 12:30:00,10.13,10.14,10.1,10.11,30000.0,9.2762,9.2854,9.2488,9.2579,30000.0
2010-01-12 13:00:00,10.12,10.12,10.06,10.07,32200.0,9.2671,9.2671,9.2121,9.2213,32200.0
2010-01-12 13:30:00,10.08,10.14,10.07,10.13,20000.0,9.2305,9.2854,9.2213,9.2762,20000.0
2010-01-12 14:00:00,10.14,10.15,10.13,10.13,24400.0,9.2854,9.2946,9.2762,9.2762,24400.0
2010-01-12 14:30:00,10.14,10.17,10.13,10.17,37200.0,9.2854,9.3129,9.2762,9.3129,37200.0
2010-01-12 15:00:00,10.17,10.19,10.16,10.19,60000.0,9.3129,9.3312,9.3037,9.3312,60000.0
2010-01-12 15:30:00,10.19,10.2,10.15,10.2,167200.0,9.3312,9.3403,9.2946,9.3403,167200.0
2010-01-13 09:30:00,10.18,10.19,10.13,10.18,50600.0,9.322,9.3312,9.2762,9.322,50600.0
2010-01-13 10:00:00,10.18,10.19,10.06,10.06,32400.0,9.322,9.3312,9.2121,9.2121,32400.0
2010-01-13 10:30:00,10.06,10.14,10.01,10.14,64400.0,9.2121,9.2854,9.1664,9.2854,64400.0
2010-01-13 11:00:00,10.15,10.15,10.1,10.11,39000.0,9.2946,9.2946,9.2488,9.2579,39000.0
2010-01-13 11:30:00,10.11,10.12,10.07,10.1,65000.0,9.2579,9.2671,9.2213,9.2488,65000.0
2010-01-13 12:00:00,10.1,10.13,10.09,10.12,46400.0,9.2488,9.2762,9.2396,9.2671,46400.0
2010-01-13 12:30:00,10.12,10.13,10.09,10.09,59400.0,9.2671,9.2762,9.2396,9.2396,59400.0
2010-01-13 13:00:00,10.1,10.12,10.07,10.12,185000.0,9.2488,9.2671,9.2213,9.2671,185000.0
2010-01-13 13:30:00,10.12,10.13,10.12,10.12,99600.0,9.2671,9.2762,9.2671,9.2671,99600.0
2010-01-13 14:00:00,10.13,10.13,10.12,10.13,179000.0,9.2762,9.2762,9.2671,9.2762,179000.0
2010-01-13 14:30:00,10.13,10.13,10.12,10.13,79200.0,9.2762,9.2762,9.2671,9.2762,79200.0
2010-01-13 15:00:00,10.13,10.13,10.12,10.12,58800.0,9.2762,9.2762,9.2671,9.2671,58800.0
2010-01-13 15:30:00,10.13,10.14,10.11,10.14,234200.0,9.2762,9.2854,9.2579,9.2854,234200.0
2010-01-14 09:30:00,10.13,10.19,10.03,10.04,45200.0,9.2762,9.3312,9.1847,9.1938,45200.0
2010-01-14 10:00:00,10.04,10.12,10.04,10.1,40400.0,9.1938,9.2671,9.1938,9.2488,40400.0
2010-01-14 10:30:00,10.09,10.11,10.07,10.07,48200.0,9.2396,9.2579,9.2213,9.2213,48200.0
2010-01-14 11:00:00,10.07,10.07,10.01,10.03,33800.0,9.2213,9.2213,9.1664,9.1847,33800.0
2010-01-14 11:30:00,10.03,10.06,10.01,10.03,44000.0,9.1847,9.2121,9.1664,9.1847,44000.0
2010-01-14 12:00:00,10.03,10.03,9.99,10.0,56000.0,9.1847,9.1847,9.148,9.1572,56000.0
2010-01-14 12:30:00,10.0,10.01,9.99,9.99,76200.0,9.1572,9.1664,9.148,9.148,76200.0
2010-01-14 13:00:00,9.99,10.02,9.99,10.0,92200.0,9.148,9.1755,9.148,9.1572,92200.0
2010-01-14 13:30:00,10.0,10.11,10.0,10.03,158600.0,9.1572,9.2579,9.1572,9.1847,158600.0
2010-01-14 14:00:00,10.03,10.04,10.01,10.01,47000.0,9.1847,9.1938,9.1664,9.1664,47000.0
2010-01-14 14:30:00,10.01,10.01,10.0,10.0,91800.0,9.1664,9.1664,9.1572,9.1572,91800.0
2010-01-14 15:00:00,10.01,10.02,9.99,9.99,66800.0,9.1664,9.1755,9.148,9.148,66800.0
2010-01-14 15:30:00,10.0,10.01,9.99,10.01,153800.0,9.1572,9.1664,9.148,9.1664,153800.0
2010-01-15 09:30:00,10.03,10.06,9.99,9.99,40200.0,9.1847,9.2121,9.148,9.148,40200.0
2010-01-15 10:00:00,9.99,9.99,9.96,9.99,37600.0,9.148,9.148,9.1206,9.148,37600.0
2010-01-15 10:30:00,9.98,10.02,9.96,10.02,215000.0,9.1389,9.1755,9.1206,9.1755,215000.0
2010-01-15 11:00:00,10.02,10.04,10.02,10.03,23000.0,9.1755,9.1938,9.1755,9.1847,23000.0
2010-01-15 11:30:00,10.03,10.04,10.01,10.01,23400.0,9.1847,9.1938,9.1664,9.1664,23400.0
2010-01-15 12:00:00,10.01,10.04,10.01,10.01,115200.0,9.1664,9.1938,9.1664,9.1664,115200.0
2010-01-15 12:30:00,10.0,10.03,10.0,10.01,23800.0,9.1572,9.1847,9.1572,9.1664,23800.0
2010-01-15 13:00:00,10.01,10.04,10.0,10.04,45600.0,9.1664,9.1938,9.1572,9.1938,45600.0
2010-01-15 13:30:00,10.04,10.04,10.0,10.03,24200.0,9.1938,9.1938,9.1572,9.1847,24200.0
2010-01-15 14:00:00,10.03,10.03,10.0,10.01,37600.0,9.1847,9.1847,9.1572,9.1664,37600.0
2010-01-15 14:30:00,10.01,10.01,9.99,10.01,16800.0,9.1664,9.1664,9.148,9.1664,16800.0
2010-01-15 15:00:00,10.01,10.03,10.01,10.02,25600.0,9.1664,9.1847,9.1664,9.1755,25600.0
2010-01-15 15:30:00,10.03,10.04,9.99,9.99,502800.0,9.1847,9.1938,9.148,9.148,502800.0
2010-01-19 09:30:00,10.29,10.29,9.88,9.96,58800.0,9.4228,9.4228,9.0473,9.1206,58800.0
2010-01-19 10:00:00,9.97,9.97,9.94,9.97,58200.0,9.1297,9.1297,9.1023,9.1297,58200.0
2010-01-19 10:30:00,9.97,9.97,9.93,9.94,43000.0,9.1297,9.1297,9.0931,9.1023,43000.0
2010-01-19 11:00:00,9.94,10.04,9.94,10.03,333200.0,9.1023,9.1938,9.1023,9.1847,333200.0
2010-01-19 11:30:00,10.03,10.04,9.96,9.96,71600.0,9.1847,9.1938,9.1206,9.1206,71600.0
2010-01-19 12:00:00,9.96,10.04,9.96,10.01,23600.0,9.1206,9.1938,9.1206,9.1664,23600.0
2010-01-19 12:30:00,10.01,10.04,9.99,10.04,14200.0,9.1664,9.1938,9.148,9.1938,14200.0
2010-01-19 13:00:00,10.04,10.05,10.02,10.05,39600.0,9.1938,9.203,9.1755,9.203,39600.0
2010-01-19 13:30:00,10.05,10.06,9.99,10.0,33600.0,9.203,9.2121,9.148,9.1572,33600.0
2010-01-19 14:00:00,10.0,10.0,9.98,9.99,42000.0,9.1572,9.1572,9.1389,9.148,42000.0
2010-01-19 14:30:00,9.98,10.0,9.98,10.0,220600.0,9.1389,9.1572,9.1389,9.1572,220600.0
2010-01-19 15:00:00,10.0,10.01,9.97,9.99,42800.0,9.1572,9.1664,9.1297,9.148,42800.0
2010-01-19 15:30:00,9.99,10.0,9.97,10.0,107200.0,9.148,9.1572,9.1297,9.1572,107200.0
2010-01-20 09:30:00,10.05,10.29,10.02,10.03,317600.0,9.203,9.4228,9.1755,9.1847,317600.0
2010-01-20 10:00:00,10.03,10.03,9.93,9.97,156800.0,9.1847,9.1847,9.0931,9.1297,156800.0
2010-01-20 10:30:00,9.97,10.04,9.95,9.99,134000.0,9.1297,9.1938,9.1114,9.148,134000.0
2010-01-20 11:00:00,9.99,10.04,9.98,10.0,537800.0,9.148,9.1938,9.1389,9.1572,537800.0
2010-01-20 11:30:00,10.0,10.01,9.97,10.0,70600.0,9.1572,9.1664,9.1297,9.1572,70600.0
2010-01-20 12:00:00,9.99,10.01,9.96,10.01,60600.0,9.148,9.1664,9.1206,9.1664,60600.0
2010-01-20 12:30:00,10.01,10.03,9.99,10.03,133600.0,9.1664,9.1847,9.148,9.1847,133600.0
2010-01-20 13:00:00,10.03,10.03,9.99,10.02,143600.0,9.1847,9.1847,9.148,9.1755,143600.0
2010-01-20 13:30:00,10.02,10.04,9.99,10.0,122400.0,9.1755,9.1938,9.148,9.1572,122400.0
2010-01-20 14:00:00,10.01,10.07,10.0,10.03,126400.0,9.1664,9.2213,9.1572,9.1847,126400.0
2010-01-20 14:30:00,10.03,10.08,10.02,10.06,79800.0,9.1847,9.2305,9.1755,9.2121,79800.0
2010-01-20 15:00:00,10.06,10.06,9.99,9.99,160000.0,9.2121,9.2121,9.148,9.148,160000.0
2010-01-20 15:30:00,9.99,10.01,9.97,9.99,257800.0,9.148,9.1664,9.1297,9.148,257800.0
2010-01-21 09:30:00,10.06,10.06,9.95,10.0,191600.0,9.2121,9.2121,9.1114,9.1572,191600.0
2010-01-21 10:00:00,10.0,10.18,10.0,10.03,158000.0,9.1572,9.322,9.1572,9.1847,158000.0
2010-01-21 10:30:00,10.03,10.03,9.95,9.99,74800.0,9.1847,9.1847,9.1114,9.148,74800.0
2010-01-21 11:00:00,9.99,9.99,9.95,9.97,38800.0,9.148,9.148,9.1114,9.1297,38800.0
2010-01-21 11:30:00,9.97,9.97,9.86,9.87,78000.0,9.1297,9.1297,9.029,9.0382,78000.0
2010-01-21 12:00:00,9.86,9.93,9.85,9.91,68600.0,9.029,9.0931,9.0198,9.0748,68600.0
2010-01-21 12:30:00,9.9,9.99,9.9,9.99,56000.0,9.0656,9.148,9.0656,9.148,56000.0
2010-01-21 13:00:00,9.99,10.0,9.95,9.99,92800.0,9.148,9.1572,9.1114,9.148,92800.0
2010-01-21 13:30:00,10.0,10.01,9.97,10.0,89000.0,9.1572,9.1664,9.1297,9.1572,89000.0
2010-01-21 14:00:00,10.0,10.01,9.95,9.99,80000.0,9.1572,9.1664,9.1114,9.148,80000.0
2010-01-21 14:30:00,9.99,9.99,9.98,9.99,72400.0,9.148,9.148,9.1389,9.148,72400.0
2010-01-21 15:00:00,9.99,10.0,9.99,9.99,159600.0,9.148,9.1572,9.148,9.148,159600.0
2010-01-21 15:30:00,9.99,9.99,9.92,9.92,337600.0,9.148,9.148,9.0839,9.0839,337600.0
2010-01-22 09:30:00,9.95,9.95,9.78,9.8,65000.0,9.1114,9.1114,8.9557,8.9741,65000.0
2010-01-22 10:00:00,9.8,9.8,9.74,9.75,86800.0,8.9741,8.9741,8.9191,8.9283,86800.0
2010-01-22 10:30:00,9.76,9.78,9.7,9.73,132000.0,8.9374,8.9557,8.8825,8.91,132000.0
2010-01-22 11:00:00,9.72,9.81,9.72,9.81,27800.0,8.9008,8.9832,8.9008,8.9832,27800.0
2010-01-22 11:30:00,9.81,9.85,9.77,9.78,65400.0,8.9832,9.0198,8.9466,8.9557,65400.0
2010-01-22 12:00:00,9.77,9.85,9.74,9.84,56200.0,8.9466,9.0198,8.9191,9.0107,56200.0
2010-01-22 12:30:00,9.84,9.87,9.81,9.86,62800.0,9.0107,9.0382,8.9832,9.029,62800.0
2010-01-22 13:00:00,9.86,9.87,9.82,9.84,48800.0,9.029,9.0382,8.9924,9.0107,48800.0
2010-01-22 13:30:00,9.83,9.84,9.78,9.8,37200.0,9.0015,9.0107,8.9557,8.9741,37200.0
2010-01-22 14:00:00,9.8,9.81,9.75,9.77,54600.0,8.9741,8.9832,8.9283,8.9466,54600.0
2010-01-22 14:30:00,9.77,9.78,9.72,9.73,85800.0,8.9466,8.9557,8.9008,8.91,85800.0
2010-01-22 15:00:00,9.73,9.78,9.72,9.76,117800.0,8.91,8.9557,8.9008,8.9374,117800.0
2010-01-22 15:30:00,9.76,9.81,9.76,9.81,307200.0,8.9374,8.9832,8.9374,8.9832,307200.0
2010-01-25 09:30:00,9.88,9.93,9.76,9.84,45600.0,9.0473,9.0931,8.9374,9.0107,45600.0
2010-01-25 10:00:00,9.84,9.9,9.79,9.9,43400.0,9.0107,9.0656,8.9649,9.0656,43400.0
2010-01-25 10:30:00,9.9,9.9,9.81,9.83,134000.0,9.0656,9.0656,8.9832,9.0015,134000.0
2010-01-25 11:00:00,9.83,9.85,9.74,9.76,99200.0,9.0015,9.0198,8.9191,8.9374,99200.0
2010-01-25 11:30:00,9.76,9.82,9.74,9.8,53800.0,8.9374,8.9924,8.9191,8.9741,53800.0
2010-01-25 12:00:00,9.81,9.83,9.79,9.83,62000.0,8.9832,9.0015,8.9649,9.0015,62000.0
2010-01-25 12:30:00,9.83,9.88,9.82,9.86,41000.0,9.0015,9.0473,8.9924,9.029,41000.0
2010-01-25 13:00:00,9.85,9.88,9.85,9.88,54400.0,9.0198,9.0473,9.0198,9.0473,54400.0
2010-01-25 13:30:00,9.88,9.88,9.85,9.87,35400.0,9.0473,9.0473,9.0198,9.0382,35400.0
2010-01-25 14:00:00,9.87,9.88,9.85,9.86,113600.0,9.0382,9.0473,9.0198,9.029,113600.0
2010-01-25 14:30:00,9.86,9.87,9.85,9.86,84400.0,9.029,9.0382,9.0198,9.029,84400.0
2010-01-25 15:00:00,9.86,9.87,9.85,9.85,57600.0,9.029,9.0382,9.0198,9.0198,57600.0
2010-01-25 15:30:00,9.86,9.88,9.85,9.86,133800.0,9.029,9.0473,9.0198,9.029,133800.0
2010-01-26 09:30:00,9.85,9.86,9.75,9.75,48600.0,9.0198,9.029,8.9283,8.9283,48600.0
2010-01-26 10:00:00,9.76,9.84,9.75,9.81,22400.0,8.9374,9.0107,8.9283,8.9832,22400.0
2010-01-26 10:30:00,9.8,9.81,9.79,9.81,16000.0,8.9741,8.9832,8.9649,8.9832,16000.0
2010-01-26 11:00:00,9.8,9.83,9.77,9.79,27800.0,8.9741,9.0015,8.9466,8.9649,27800.0
2010-01-26 11:30:00,9.79,9.84,9.78,9.84,46600.0,8.9649,9.0107,8.9557,9.0107,46600.0
2010-01-26 12:00:00,9.84,9.86,9.83,9.85,40600.0,9.0107,9.029,9.0015,9.0198,40600.0
2010-01-26 12:30:00,9.85,9.86,9.84,9.85,51600.0,9.0198,9.029,9.0107,9.0198,51600.0
2010-01-26 13:00:00,9.85,9.86,9.83,9.84,27400.0,9.0198,9.029,9.0015,9.0107,27400.0
2010-01-26 13:30:00,9.83,9.84,9.79,9.79,92400.0,9.0015,9.0107,8.9649,8.9649,92400.0
2010-01-26 14:00:00,9.79,9.79,9.74,9.75,76200.0,8.9649,8.9649,8.9191,8.9283,76200.0
2010-01-26 14:30:00,9.75,9.78,9.75,9.76,92600.0,8.9283,8.9557,8.9283,8.9374,92600.0
2010-01-26 15:00:00,9.76,9.77,9.74,9.76,179600.0,8.9374,8.9466,8.9191,8.9374,179600.0
2010-01-26 15:30:00,9.76,9.77,9.69,9.71,266000.0,8.9374,8.9466,8.8733,8.8916,266000.0
2010-01-27 09:30:00,9.65,9.7,9.62,9.65,120600.0,8.8367,8.8825,8.8092,8.8367,120600.0
2010-01-27 10:00:00,9.65,9.65,9.58,9.63,49000.0,8.8367,8.8367,8.7726,8.8184,49000.0
2010-01-27 10:30:00,9.64,9.67,9.6,9.67,101000.0,8.8275,8.855,8.7909,8.855,101000.0
2010-01-27 11:00:00,9.66,9.68,9.63,9.65,30200.0,8.8458,8.8642,8.8184,8.8367,30200.0
2010-01-27 11:30:00,9.65,9.65,9.62,9.64,13600.0,8.8367,8.8367,8.8092,8.8275,13600.0
2010-01-27 12:00:00,9.64,9.66,9.63,9.65,12800.0,8.8275,8.8458,8.8184,8.8367,12800.0
2010-01-27 12:30:00,9.63,9.63,9.61,9.62,27400.0,8.8184,8.8184,8.8001,8.8092,27400.0
2010-01-27 13:00:00,9.61,9.63,9.6,9.62,26400.0,8.8001,8.8184,8.7909,8.8092,26400.0
2010-01-27 13:30:00,9.62,9.65,9.62,9.63,40200.0,8.8092,8.8367,8.8092,8.8184,40200.0
2010-01-27 14:00:00,9.62,9.65,9.58,9.58,83600.0,8.8092,8.8367,8.7726,8.7726,83600.0
2010-01-27 14:30:00,9.59,9.67,9.58,9.65,159200.0,8.7817,8.855,8.7726,8.8367,159200.0
2010-01-27 15:00:00,9.65,9.65,9.6,9.65,88600.0,8.8367,8.8367,8.7909,8.8367,88600.0
2010-01-27 15:30:00,9.63,9.67,9.63,9.63,226200.0,8.8184,8.855,8.8184,8.8184,226200.0
2010-01-28 09:30:00,9.62,9.62,9.51,9.58,36800.0,8.8092,8.8092,8.7085,8.7726,36800.0
2010-01-28 10:00:00,9.6,9.61,9.56,9.61,33600.0,8.7909,8.8001,8.7543,8.8001,33600.0
2010-01-28 10:30:00,9.6,9.61,9.56,9.56,27200.0,8.7909,8.8001,8.7543,8.7543,27200.0
2010-01-28 11:00:00,9.57,9.58,9.5,9.51,22000.0,8.7634,8.7726,8.6993,8.7085,22000.0
2010-01-28 11:30:00,9.51,9.51,9.45,9.49,49600.0,8.7085,8.7085,8.6535,8.6902,49600.0
2010-01-28 12:00:00,9.48,9.49,9.45,9.45,21800.0,8.681,8.6902,8.6535,8.6535,21800.0
2010-01-28 12:30:00,9.46,9.49,9.44,9.49,23400.0,8.6627,8.6902,8.6444,8.6902,23400.0
2010-01-28 13:00:00,9.47,9.49,9.45,9.49,28000.0,8.6719,8.6902,8.6535,8.6902,28000.0
2010-01-28 13:30:00,9.49,9.5,9.47,9.47,30000.0,8.6902,8.6993,8.6719,8.6719,30000.0
2010-01-28 14:00:00,9.47,9.49,9.45,9.48,42000.0,8.6719,8.6902,8.6535,8.681,42000.0
2010-01-28 14:30:00,9.47,9.51,9.45,9.51,74400.0,8.6719,8.7085,8.6535,8.7085,74400.0
2010-01-28 15:00:00,9.51,9.53,9.47,9.5,60000.0,8.7085,8.7268,8.6719,8.6993,60000.0
2010-01-28 15:30:00,9.5,9.53,9.46,9.47,125000.0,8.6993,8.7268,8.6627,8.6719,125000.0
2010-01-29 09:30:00,9.5,9.56,9.37,9.51,245400.0,8.6993,8.7543,8.5803,8.7085,245400.0
2010-01-29 10:00:00,9.52,9.52,9.47,9.5,36400.0,8.7176,8.7176,8.6719,8.6993,36400.0
2010-01-29 10:30:00,9.5,9.52,9.46,9.49,31400.0,8.6993,8.7176,8.6627,8.6902,31400.0
2010-01-29 11:00:00,9.49,9.53,9.49,9.49,37600.0,8.6902,8.7268,8.6902,8.6902,37600.0
2010-01-29 11:30:00,9.49,9.56,9.49,9.52,31200.0,8.6902,8.7543,8.6902,8.7176,31200.0
2010-01-29 12:00:00,9.5,9.51,9.49,9.49,18800.0,8.6993,8.7085,8.6902,8.6902,18800.0
2010-01-29 12:30:00,9.49,9.53,9.46,9.52,27000.0,8.6902,8.7268,8.6627,8.7176,27000.0
2010-01-29 13:00:00,9.52,9.52,9.49,9.49,11000.0,8.7176,8.7176,8.6902,8.6902,11000.0
2010-01-29 13:30:00,9.49,9.5,9.46,9.47,18800.0,8.6902,8.6993,8.6627,8.6719,18800.0
2010-01-29 14:00:00,9.47,9.47,9.41,9.43,35600.0,8.6719,8.6719,8.6169,8.6352,35600.0
2010-01-29 14:30:00,9.43,9.43,9.36,9.4,34800.0,8.6352,8.6352,8.5711,8.6078,34800.0
2010-01-29 15:00:00,9.4,9.4,9.35,9.36,70000.0,8.6078,8.6078,8.562,8.5711,70000.0
2010-01-29 15:30:00,9.36,9.43,9.33,9.38,372200.0,8.5711,8.6352,8.5437,8.5894,372200.0
2010-02-01 09:30:00,9.38,9.38,9.25,9.33,118400.0,8.5894,8.5894,8.4704,8.5437,118400.0
2010-02-01 10:00:00,9.33,9.38,9.33,9.36,94600.0,8.5437,8.5894,8.5437,8.5711,94600.0
2010-02-01 10:30:00,9.36,9.4,9.34,9.35,112400.0,8.5711,8.6078,8.5528,8.562,112400.0
2010-02-01 11:00:00,9.35,9.37,9.34,9.35,96200.0,8.562,8.5803,8.5528,8.562,96200.0
2010-02-01 11:30:00,9.35,9.35,9.32,9.32,41800.0,8.562,8.562,8.5345,8.5345,41800.0
2010-02-01 12:00:00,9.33,9.35,9.31,9.33,86000.0,8.5437,8.562,8.5253,8.5437,86000.0
2010-02-01 12:30:00,9.33,9.35,9.3,9.31,120200.0,8.5437,8.562,8.5162,8.5253,120200.0
2010-02-01 13:00:00,9.31,9.37,9.31,9.35,100800.0,8.5253,8.5803,8.5253,8.562,100800.0
2010-02-01 13:30:00,9.35,9.35,9.32,9.35,75800.0,8.562,8.562,8.5345,8.562,75800.0
2010-02-01 14:00:00,9.35,9.35,9.32,9.33,90600.0,8.562,8.562,8.5345,8.5437,90600.0
2010-02-01 14:30:00,9.33,9.35,9.31,9.32,126400.0,8.5437,8.562,8.5253,8.5345,126400.0
2010-02-01 15:00:00,9.33,9.35,9.3,9.35,64400.0,8.5437,8.562,8.5162,8.562,64400.0
2010-02-01 15:30:00,9.35,9.35,9.3,9.32,161400.0,8.562,8.562,8.5162,8.5345,161400.0
2010-02-02 09:30:00,9.3,9.38,9.22,9.24,227800.0,8.5162,8.5894,8.4429,8.4612,227800.0
2010-02-02 10:00:00,9.25,9.57,9.24,9.55,189200.0,8.4704,8.7634,8.4612,8.7451,189200.0
2010-02-02 10:30:00,9.55,9.58,9.53,9.57,103400.0,8.7451,8.7726,8.7268,8.7634,103400.0
2010-02-02 11:00:00,9.57,9.57,9.49,9.5,114200.0,8.7634,8.7634,8.6902,8.6993,114200.0
2010-02-02 11:30:00,9.5,9.5,9.47,9.5,34400.0,8.6993,8.6993,8.6719,8.6993,34400.0
2010-02-02 12:00:00,9.5,9.53,9.49,9.53,119400.0,8.6993,8.7268,8.6902,8.7268,119400.0
2010-02-02 12:30:00,9.53,9.54,9.5,9.53,97800.0,8.7268,8.736,8.6993,8.7268,97800.0
2010-02-02 13:00:00,9.53,9.53,9.48,9.49,123400.0,8.7268,8.7268,8.681,8.6902,123400.0
2010-02-02 13:30:00,9.49,9.5,9.46,9.49,55600.0,8.6902,8.6993,8.6627,8.6902,55600.0
2010-02-02 14:00:00,9.49,9.5,9.47,9.49,51000.0,8.6902,8.6993,8.6719,8.6902,51000.0
2010-02-02 14:30:00,9.49,9.49,9.44,9.49,61000.0,8.6902,8.6902,8.6444,8.6902,61000.0
2010-02-02 15:00:00,9.49,9.49,9.49,9.49,61200.0,8.6902,8.6902,8.6902,8.6902,61200.0
2010-02-02 15:30:00,9.49,9.49,9.43,9.45,228200.0,8.6902,8.6902,8.6352,8.6535,228200.0
2010-02-03 09:30:00,9.44,9.48,9.42,9.47,60600.0,8.6444,8.681,8.6261,8.6719,60600.0
2010-02-03 10:00:00,9.47,9.48,9.38,9.38,122000.0,8.6719,8.681,8.5894,8.5894,122000.0
2010-02-03 10:30:00,9.38,9.4,9.36,9.37,79400.0,8.5894,8.6078,8.5711,8.5803,79400.0
2010-02-03 11:00:00,9.37,9.39,9.31,9.34,70200.0,8.5803,8.5986,8.5253,8.5528,70200.0
2010-02-03 11:30:00,9.34,9.35,9.3,9.3,71400.0,8.5528,8.562,8.5162,8.5162,71400.0
2010-02-03 12:00:00,9.3,9.38,9.3,9.32,62400.0,8.5162,8.5894,8.5162,8.5345,62400.0
2010-02-03 12:30:00,9.32,9.35,9.31,9.31,97200.0,8.5345,8.562,8.5253,8.5253,97200.0
2010-02-03 13:00:00,9.31,9.34,9.3,9.3,105200.0,8.5253,8.5528,8.5162,8.5162,105200.0
2010-02-03 13:30:00,9.3,9.31,9.24,9.26,129200.0,8.5162,8.5253,8.4612,8.4796,129200.0
2010-02-03 14:00:00,9.26,9.28,9.24,9.26,135800.0,8.4796,8.4979,8.4612,8.4796,135800.0
2010-02-03 14:30:00,9.26,9.28,9.26,9.27,84200.0,8.4796,8.4979,8.4796,8.4887,84200.0
2010-02-03 15:00:00,9.28,9.3,9.24,9.27,210200.0,8.4979,8.5162,8.4612,8.4887,210200.0
2010-02-03 15:30:00,9.28,9.31,9.27,9.3,234000.0,8.4979,8.5253,8.4887,8.5162,234000.0
2010-02-04 09:30:00,9.25,9.31,9.11,9.12,99200.0,8.4704,8.5253,8.3422,8.3514,99200.0
2010-02-04 10:00:00,9.13,9.18,9.08,9.1,87600.0,8.3605,8.4063,8.3147,8.333,87600.0
2010-02-04 10:30:00,9.1,9.11,9.04,9.04,77800.0,8.333,8.3422,8.2781,8.2781,77800.0
2010-02-04 11:00:00,9.05,9.07,9.01,9.06,80000.0,8.2873,8.3056,8.2506,8.2964,80000.0
2010-02-04 11:30:00,9.06,9.07,9.02,9.06,62400.0,8.2964,8.3056,8.2598,8.2964,62400.0
2010-02-04 12:00:00,9.06,9.08,9.05,9.06,201800.0,8.2964,8.3147,8.2873,8.2964,201800.0
2010-02-04 12:30:00,9.06,9.08,9.05,9.08,99400.0,8.2964,8.3147,8.2873,8.3147,99400.0
2010-02-04 13:00:00,9.08,9.13,9.08,9.13,45200.0,8.3147,8.3605,8.3147,8.3605,45200.0
2010-02-04 13:30:00,9.13,9.17,9.1,9.15,163800.0,8.3605,8.3971,8.333,8.3788,163800.0
2010-02-04 14:00:00,9.15,9.19,9.12,9.15,114200.0,8.3788,8.4155,8.3514,8.3788,114200.0
2010-02-04 14:30:00,9.15,9.2,9.15,9.17,34000.0,8.3788,8.4246,8.3788,8.3971,34000.0
2010-02-04 15:00:00,9.17,9.17,9.15,9.15,133000.0,8.3971,8.3971,8.3788,8.3788,133000.0
2010-02-04 15:30:00,9.16,9.19,9.15,9.16,124200.0,8.388,8.4155,8.3788,8.388,124200.0
2010-02-05 09:30:00,9.12,9.13,9.02,9.1,53000.0,8.3514,8.3605,8.2598,8.333,53000.0
2010-02-05 10:00:00,9.09,9.17,9.08,9.15,60400.0,8.3239,8.3971,8.3147,8.3788,60400.0
2010-02-05 10:30:00,9.15,9.15,9.09,9.09,35800.0,8.3788,8.3788,8.3239,8.3239,35800.0
2010-02-05 11:00:00,9.09,9.15,9.08,9.13,28600.0,8.3239,8.3788,8.3147,8.3605,28600.0
2010-02-05 11:30:00,9.12,9.13,9.1,9.12,38200.0,8.3514,8.3605,8.333,8.3514,38200.0
2010-02-05 12:00:00,9.13,9.15,9.11,9.12,34200.0,8.3605,8.3788,8.3422,8.3514,34200.0
2010-02-05 12:30:00,9.12,9.12,9.08,9.12,35200.0,8.3514,8.3514,8.3147,8.3514,35200.0
2010-02-05 13:00:00,9.12,9.12,9.06,9.08,46600.0,8.3514,8.3514,8.2964,8.3147,46600.0
2010-02-05 13:30:00,9.08,9.08,9.03,9.05,76800.0,8.3147,8.3147,8.2689,8.2873,76800.0
2010-02-05 14:00:00,9.06,9.06,9.05,9.05,44000.0,8.2964,8.2964,8.2873,8.2873,44000.0
2010-02-05 14:30:00,9.05,9.06,9.04,9.04,54000.0,8.2873,8.2964,8.2781,8.2781,54000.0
2010-02-05 15:00:00,9.04,9.15,9.04,9.12,84000.0,8.2781,8.3788,8.2781,8.3514,84000.0
2010-02-05 15:30:00,9.12,9.19,9.12,9.19,175400.0,8.3514,8.4155,8.3514,8.4155,175400.0
2010-02-08 09:30:00,9.15,9.18,9.08,9.13,31200.0,8.3788,8.4063,8.3147,8.3605,31200.0
2010-02-08 10:00:00,9.13,9.21,9.1,9.18,38000.0,8.3605,8.4338,8.333,8.4063,38000.0
2010-02-08 10:30:00,9.18,9.21,9.15,9.21,20400.0,8.4063,8.4338,8.3788,8.4338,20400.0
2010-02-08 11:00:00,9.2,9.24,9.2,9.22,35200.0,8.4246,8.4612,8.4246,8.4429,35200.0
2010-02-08 11:30:00,9.22,9.25,9.21,9.24,17200.0,8.4429,8.4704,8.4338,8.4612,17200.0
2010-02-08 12:00:00,9.24,9.27,9.24,9.27,35600.0,8.4612,8.4887,8.4612,8.4887,35600.0
2010-02-08 12:30:00,9.26,9.28,9.25,9.28,19000.0,8.4796,8.4979,8.4704,8.4979,19000.0
2010-02-08 13:00:00,9.27,9.28,9.26,9.28,39600.0,8.4887,8.4979,8.4796,8.4979,39600.0
2010-02-08 13:30:00,9.27,9.27,9.25,9.25,57000.0,8.4887,8.4887,8.4704,8.4704,57000.0
2010-02-08 14:00:00,9.25,9.26,9.24,9.24,42000.0,8.4704,8.4796,8.4612,8.4612,42000.0
2010-02-08 14:30:00,9.23,9.23,9.15,9.15,36600.0,8.4521,8.4521,8.3788,8.3788,36600.0
2010-02-08 15:00:00,9.15,9.15,9.09,9.1,58800.0,8.3788,8.3788,8.3239,8.333,58800.0
2010-02-08 15:30:00,9.1,9.1,9.08,9.08,96000.0,8.333,8.333,8.3147,8.3147,96000.0
2010-02-09 09:30:00,9.18,9.29,9.13,9.16,42000.0,8.4063,8.507,8.3605,8.388,42000.0
2010-02-09 10:00:00,9.16,9.2,9.13,9.16,32600.0,8.388,8.4246,8.3605,8.388,32600.0
2010-02-09 10:30:00,9.16,9.18,9.15,9.17,21600.0,8.388,8.4063,8.3788,8.3971,21600.0
2010-02-09 11:00:00,9.17,9.17,9.08,9.13,26800.0,8.3971,8.3971,8.3147,8.3605,26800.0
2010-02-09 11:30:00,9.13,9.22,9.13,9.21,18200.0,8.3605,8.4429,8.3605,8.4338,18200.0
2010-02-09 12:00:00,9.2,9.3,9.19,9.26,45400.0,8.4246,8.5162,8.4155,8.4796,45400.0
2010-02-09 12:30:00,9.26,9.26,9.19,9.22,15800.0,8.4796,8.4796,8.4155,8.4429,15800.0
2010-02-09 13:00:00,9.23,9.26,9.21,9.21,12000.0,8.4521,8.4796,8.4338,8.4338,12000.0
2010-02-09 13:30:00,9.2,9.24,9.2,9.24,12200.0,8.4246,8.4612,8.4246,8.4612,12200.0
2010-02-09 14:00:00,9.24,9.24,9.22,9.22,20800.0,8.4612,8.4612,8.4429,8.4429,20800.0
2010-02-09 14:30:00,9.23,9.24,9.22,9.22,59000.0,8.4521,8.4612,8.4429,8.4429,59000.0
2010-02-09 15:00:00,9.21,9.26,9.2,9.24,52600.0,8.4338,8.4796,8.4246,8.4612,52600.0
2010-02-09 15:30:00,9.24,9.24,9.21,9.21,75400.0,8.4612,8.4612,8.4338,8.4338,75400.0
2010-02-10 09:30:00,9.18,9.22,9.08,9.19,25200.0,8.4063,8.4429,8.3147,8.4155,25200.0
2010-02-10 10:00:00,9.18,9.18,9.11,9.17,48600.0,8.4063,8.4063,8.3422,8.3971,48600.0
2010-02-10 10:30:00,9.15,9.22,9.15,9.2,15600.0,8.3788,8.4429,8.3788,8.4246,15600.0
2010-02-10 11:00:00,9.19,9.21,9.14,9.17,11000.0,8.4155,8.4338,8.3697,8.3971,11000.0
2010-02-10 11:30:00,9.17,9.18,9.15,9.15,20800.0,8.3971,8.4063,8.3788,8.3788,20800.0
2010-02-10 12:00:00,9.15,9.2,9.15,9.2,12600.0,8.3788,8.4246,8.3788,8.4246,12600.0
2010-02-10 12:30:00,9.22,9.22,9.19,9.19,15000.0,8.4429,8.4429,8.4155,8.4155,15000.0
2010-02-10 13:00:00,9.19,9.26,9.19,9.25,41000.0,8.4155,8.4796,8.4155,8.4704,41000.0
2010-02-10 13:30:00,9.25,9.26,9.22,9.26,108600.0,8.4704,8.4796,8.4429,8.4796,108600.0
2010-02-10 14:00:00,9.25,9.26,9.24,9.25,61600.0,8.4704,8.4796,8.4612,8.4704,61600.0
2010-02-10 14:30:00,9.26,9.27,9.24,9.27,61000.0,8.4796,8.4887,8.4612,8.4887,61000.0
2010-02-10 15:00:00,9.27,9.27,9.25,9.26,90800.0,8.4887,8.4887,8.4704,8.4796,90800.0
2010-02-10 15:30:00,9.26,9.26,9.2,9.25,206200.0,8.4796,8.4796,8.4246,8.4704,206200.0
2010-02-11 09:30:00,9.22,9.22,9.15,9.19,27000.0,8.4429,8.4429,8.3788,8.4155,27000.0
2010-02-11 10:00:00,9.18,9.2,9.18,9.19,38600.0,8.4063,8.4246,8.4063,8.4155,38600.0
2010-02-11 10:30:00,9.2,9.2,9.18,9.2,24600.0,8.4246,8.4246,8.4063,8.4246,24600.0
2010-02-11 11:00:00,9.19,9.2,9.18,9.2,43600.0,8.4155,8.4246,8.4063,8.4246,43600.0
2010-02-11 11:30:00,9.2,9.24,9.2,9.22,72200.0,8.4246,8.4612,8.4246,8.4429,72200.0
2010-02-11 12:00:00,9.22,9.29,9.22,9.28,15400.0,8.4429,8.507,8.4429,8.4979,15400.0
2010-02-11 12:30:00,9.28,9.29,9.28,9.29,6800.0,8.4979,8.507,8.4979,8.507,6800.0
2010-02-11 13:00:00,9.29,9.3,9.28,9.28,28200.0,8.507,8.5162,8.4979,8.4979,28200.0
2010-02-11 13:30:00,9.28,9.29,9.26,9.27,28600.0,8.4979,8.507,8.4796,8.4887,28600.0
2010-02-11 14:00:00,9.27,9.29,9.27,9.28,22400.0,8.4887,8.507,8.4887,8.4979,22400.0
2010-02-11 14:30:00,9.28,9.28,9.24,9.24,56000.0,8.4979,8.4979,8.4612,8.4612,56000.0
2010-02-11 15:00:00,9.24,9.29,9.24,9.26,74000.0,8.4612,8.507,8.4612,8.4796,74000.0
2010-02-11 15:30:00,9.26,9.3,9.24,9.29,131200.0,8.4796,8.5162,8.4612,8.507,131200.0
2010-02-12 09:30:00,9.21,9.22,9.11,9.14,53600.0,8.4338,8.4429,8.3422,8.3697,53600.0
2010-02-12 10:00:00,9.15,9.18,9.13,9.17,172400.0,8.3788,8.4063,8.3605,8.3971,172400.0
2010-02-12 10:30:00,9.18,9.19,9.15,9.19,44600.0,8.4063,8.4155,8.3788,8.4155,44600.0
2010-02-12 11:00:00,9.18,9.21,9.17,9.19,32400.0,8.4063,8.4338,8.3971,8.4155,32400.0
2010-02-12 11:30:00,9.19,9.21,9.18,9.19,14200.0,8.4155,8.4338,8.4063,8.4155,14200.0
2010-02-12 12:00:00,9.2,9.24,9.19,9.22,88000.0,8.4246,8.4612,8.4155,8.4429,88000.0
2010-02-12 12:30:00,9.23,9.24,9.22,9.24,27800.0,8.4521,8.4612,8.4429,8.4612,27800.0
2010-02-12 13:00:00,9.24,9.24,9.2,9.21,35200.0,8.4612,8.4612,8.4246,8.4338,35200.0
2010-02-12 13:30:00,9.21,9.22,9.2,9.21,29200.0,8.4338,8.4429,8.4246,8.4338,29200.0
2010-02-12 14:00:00,9.21,9.26,9.21,9.26,33800.0,8.4338,8.4796,8.4338,8.4796,33800.0
2010-02-12 14:30:00,9.26,9.31,9.24,9.31,131200.0,8.4796,8.5253,8.4612,8.5253,131200.0
2010-02-12 15:00:00,9.3,9.33,9.28,9.32,90200.0,8.5162,8.5437,8.4979,8.5345,90200.0
2010-02-12 15:30:00,9.32,9.42,9.3,9.42,317200.0,8.5345,8.6261,8.5162,8.6261,317200.0
2010-02-16 09:30:00,9.44,9.5,9.38,9.49,81200.0,8.6444,8.6993,8.5894,8.6902,81200.0
2010-02-16 10:00:00,9.48,9.51,9.43,9.43,70400.0,8.681,8.7085,8.6352,8.6352,70400.0
2010-02-16 10:30:00,9.44,9.46,9.41,9.45,52200.0,8.6444,8.6627,8.6169,8.6535,52200.0
2010-02-16 11:00:00,9.46,9.47,9.45,9.46,21600.0,8.6627,8.6719,8.6535,8.6627,21600.0
2010-02-16 11:30:00,9.47,9.48,9.45,9.46,36000.0,8.6719,8.681,8.6535,8.6627,36000.0
2010-02-16 12:00:00,9.46,9.5,9.46,9.48,23400.0,8.6627,8.6993,8.6627,8.681,23400.0
2010-02-16 12:30:00,9.49,9.5,9.49,9.49,32400.0,8.6902,8.6993,8.6902,8.6902,32400.0
2010-02-16 13:00:00,9.5,9.5,9.44,9.45,31400.0,8.6993,8.6993,8.6444,8.6535,31400.0
2010-02-16 13:30:00,9.45,9.46,9.44,9.45,27400.0,8.6535,8.6627,8.6444,8.6535,27400.0
2010-02-16 14:00:00,9.45,9.45,9.43,9.43,53200.0,8.6535,8.6535,8.6352,8.6352,53200.0
2010-02-16 14:30:00,9.43,9.45,9.39,9.44,88600.0,8.6352,8.6535,8.5986,8.6444,88600.0
2010-02-16 15:00:00,9.45,9.45,9.4,9.4,70400.0,8.6535,8.6535,8.6078,8.6078,70400.0
2010-02-16 15:30:00,9.4,9.42,9.4,9.41,131200.0,8.6078,8.6261,8.6078,8.6169,131200.0
2010-02-17 09:30:00,9.4,9.51,9.4,9.45,25800.0,8.6078,8.7085,8.6078,8.6535,25800.0
2010-02-17 10:00:00,9.47,9.49,9.45,9.48,33800.0,8.6719,8.6902,8.6535,8.681,33800.0
2010-02-17 10:30:00,9.48,9.49,9.45,9.45,36200.0,8.681,8.6902,8.6535,8.6535,36200.0
2010-02-17 11:00:00,9.45,9.47,9.44,9.45,27800.0,8.6535,8.6719,8.6444,8.6535,27800.0
2010-02-17 11:30:00,9.44,9.47,9.42,9.46,58600.0,8.6444,8.6719,8.6261,8.6627,58600.0
2010-02-17 12:00:00,9.47,9.47,9.45,9.46,62400.0,8.6719,8.6719,8.6535,8.6627,62400.0
2010-02-17 12:30:00,9.46,9.47,9.45,9.45,35200.0,8.6627,8.6719,8.6535,8.6535,35200.0
2010-02-17 13:00:00,9.45,9.46,9.44,9.46,35200.0,8.6535,8.6627,8.6444,8.6627,35200.0
2010-02-17 13:30:00,9.45,9.46,9.45,9.46,20800.0,8.6535,8.6627,8.6535,8.6627,20800.0
2010-02-17 14:00:00,9.46,9.47,9.44,9.46,51400.0,8.6627,8.6719,8.6444,8.6627,51400.0
2010-02-17 14:30:00,9.45,9.45,9.45,9.45,19200.0,8.6535,8.6535,8.6535,8.6535,19200.0
2010-02-17 15:00:00,9.45,9.45,9.4,9.4,110800.0,8.6535,8.6535,8.6078,8.6078,110800.0
2010-02-17 15:30:00,9.4,9.44,9.4,9.42,222400.0,8.6078,8.6444,8.6078,8.6261,222400.0
2010-02-18 09:30:00,9.5,9.5,9.42,9.47,48200.0,8.6993,8.6993,8.6261,8.6719,48200.0
2010-02-18 10:00:00,9.47,9.49,9.44,9.46,21000.0,8.6719,8.6902,8.6444,8.6627,21000.0
2010-02-18 10:30:00,9.46,9.48,9.45,9.47,26400.0,8.6627,8.681,8.6535,8.6719,26400.0
2010-02-18 11:00:00,9.47,9.48,9.44,9.45,41000.0,8.6719,8.681,8.6444,8.6535,41000.0
2010-02-18 11:30:00,9.45,9.47,9.45,9.47,50600.0,8.6535,8.6719,8.6535,8.6719,50600.0
2010-02-18 12:00:00,9.47,9.49,9.46,9.47,122400.0,8.6719,8.6902,8.6627,8.6719,122400.0
2010-02-18 12:30:00,9.47,9.49,9.46,9.47,34600.0,8.6719,8.6902,8.6627,8.6719,34600.0
2010-02-18 13:00:00,9.47,9.48,9.46,9.46,34400.0,8.6719,8.681,8.6627,8.6627,34400.0
2010-02-18 13:30:00,9.46,9.46,9.44,9.45,25400.0,8.6627,8.6627,8.6444,8.6535,25400.0
2010-02-18 14:00:00,9.45,9.46,9.43,9.44,42600.0,8.6535,8.6627,8.6352,8.6444,42600.0
2010-02-18 14:30:00,9.44,9.47,9.44,9.44,35400.0,8.6444,8.6719,8.6444,8.6444,35400.0
2010-02-18 15:00:00,9.44,9.45,9.41,9.42,48000.0,8.6444,8.6535,8.6169,8.6261,48000.0
2010-02-18 15:30:00,9.42,9.46,9.42,9.44,101400.0,8.6261,8.6627,8.6261,8.6444,101400.0
2010-02-19 09:30:00,9.45,9.47,9.37,9.43,40400.0,8.6535,8.6719,8.5803,8.6352,40400.0
2010-02-19 10:00:00,9.43,9.45,9.42,9.43,107000.0,8.6352,8.6535,8.6261,8.6352,107000.0
2010-02-19 10:30:00,9.44,9.44,9.42,9.43,45400.0,8.6444,8.6444,8.6261,8.6352,45400.0
2010-02-19 11:00:00,9.42,9.44,9.42,9.43,55400.0,8.6261,8.6444,8.6261,8.6352,55400.0
2010-02-19 11:30:00,9.43,9.44,9.41,9.43,42600.0,8.6352,8.6444,8.6169,8.6352,42600.0
2010-02-19 12:00:00,9.44,9.45,9.42,9.43,50200.0,8.6444,8.6535,8.6261,8.6352,50200.0
2010-02-19 12:30:00,9.42,9.43,9.41,9.42,33800.0,8.6261,8.6352,8.6169,8.6261,33800.0
2010-02-19 13:00:00,9.42,9.43,9.41,9.43,25000.0,8.6261,8.6352,8.6169,8.6352,25000.0
2010-02-19 13:30:00,9.43,9.44,9.42,9.43,34000.0,8.6352,8.6444,8.6261,8.6352,34000.0
2010-02-19 14:00:00,9.43,9.45,9.42,9.43,34200.0,8.6352,8.6535,8.6261,8.6352,34200.0
2010-02-19 14:30:00,9.42,9.43,9.4,9.4,26000.0,8.6261,8.6352,8.6078,8.6078,26000.0
2010-02-19 15:00:00,9.4,9.4,9.38,9.38,38000.0,8.6078,8.6078,8.5894,8.5894,38000.0
2010-02-19 15:30:00,9.38,9.43,9.38,9.41,125200.0,8.5894,8.6352,8.5894,8.6169,125200.0
2010-02-22 09:30:00,9.46,9.57,9.38,9.43,48000.0,8.6627,8.7634,8.5894,8.6352,48000.0
2010-02-22 10:00:00,9.44,9.46,9.39,9.45,28400.0,8.6444,8.6627,8.5986,8.6535,28400.0
2010-02-22 10:30:00,9.44,9.44,9.39,9.4,46200.0,8.6444,8.6444,8.5986,8.6078,46200.0
2010-02-22 11:00:00,9.4,9.42,9.38,9.39,29400.0,8.6078,8.6261,8.5894,8.5986,29400.0
2010-02-22 11:30:00,9.4,9.41,9.38,9.41,13400.0,8.6078,8.6169,8.5894,8.6169,13400.0
2010-02-22 12:00:00,9.42,9.43,9.39,9.39,29800.0,8.6261,8.6352,8.5986,8.5986,29800.0
2010-02-22 12:30:00,9.4,9.4,9.37,9.37,26800.0,8.6078,8.6078,8.5803,8.5803,26800.0
2010-02-22 13:00:00,9.38,9.38,9.36,9.38,29200.0,8.5894,8.5894,8.5711,8.5894,29200.0
2010-02-22 13:30:00,9.38,9.4,9.38,9.4,21400.0,8.5894,8.6078,8.5894,8.6078,21400.0
2010-02-22 14:00:00,9.39,9.4,9.37,9.38,53800.0,8.5986,8.6078,8.5803,8.5894,53800.0
2010-02-22 14:30:00,9.38,9.39,9.37,9.39,42600.0,8.5894,8.5986,8.5803,8.5986,42600.0
2010-02-22 15:00:00,9.39,9.4,9.37,9.38,58200.0,8.5986,8.6078,8.5803,8.5894,58200.0
2010-02-22 15:30:00,9.38,9.38,9.36,9.38,122400.0,8.5894,8.5894,8.5711,8.5894,122400.0
2010-02-23 09:30:00,9.34,9.46,9.32,9.43,49600.0,8.5528,8.6627,8.5345,8.6352,49600.0
2010-02-23 10:00:00,9.42,9.42,9.28,9.31,34200.0,8.6261,8.6261,8.4979,8.5253,34200.0
2010-02-23 10:30:00,9.31,9.38,9.31,9.35,47800.0,8.5253,8.5894,8.5253,8.562,47800.0
2010-02-23 11:00:00,9.35,9.38,9.32,9.34,26600.0,8.562,8.5894,8.5345,8.5528,26600.0
2010-02-23 11:30:00,9.34,9.35,9.31,9.33,17800.0,8.5528,8.562,8.5253,8.5437,17800.0
2010-02-23 12:00:00,9.34,9.35,9.31,9.32,32800.0,8.5528,8.562,8.5253,8.5345,32800.0
2010-02-23 12:30:00,9.32,9.35,9.31,9.35,21400.0,8.5345,8.562,8.5253,8.562,21400.0
2010-02-23 13:00:00,9.35,9.37,9.34,9.37,52400.0,8.562,8.5803,8.5528,8.5803,52400.0
2010-02-23 13:30:00,9.37,9.37,9.33,9.35,39400.0,8.5803,8.5803,8.5437,8.562,39400.0
2010-02-23 14:00:00,9.35,9.37,9.33,9.34,43800.0,8.562,8.5803,8.5437,8.5528,43800.0
2010-02-23 14:30:00,9.33,9.36,9.31,9.33,83200.0,8.5437,8.5711,8.5253,8.5437,83200.0
2010-02-23 15:00:00,9.33,9.34,9.31,9.33,38200.0,8.5437,8.5528,8.5253,8.5437,38200.0
2010-02-23 15:30:00,9.33,9.33,9.26,9.28,138400.0,8.5437,8.5437,8.4796,8.4979,138400.0
2010-02-24 09:30:00,9.31,9.4,9.31,9.35,79400.0,8.5253,8.6078,8.5253,8.562,79400.0
2010-02-24 10:00:00,9.34,9.35,9.24,9.29,64400.0,8.5528,8.562,8.4612,8.507,64400.0
2010-02-24 10:30:00,9.29,9.34,9.28,9.3,61400.0,8.507,8.5528,8.4979,8.5162,61400.0
2010-02-24 11:00:00,9.31,9.35,9.3,9.35,50800.0,8.5253,8.562,8.5162,8.562,50800.0
2010-02-24 11:30:00,9.35,9.4,9.34,9.35,57600.0,8.562,8.6078,8.5528,8.562,57600.0
2010-02-24 12:00:00,9.35,9.35,9.33,9.35,39400.0,8.562,8.562,8.5437,8.562,39400.0
2010-02-24 12:30:00,9.34,9.4,9.34,9.39,22600.0,8.5528,8.6078,8.5528,8.5986,22600.0
2010-02-24 13:00:00,9.39,9.43,9.39,9.42,30400.0,8.5986,8.6352,8.5986,8.6261,30400.0
2010-02-24 13:30:00,9.42,9.43,9.42,9.43,12800.0,8.6261,8.6352,8.6261,8.6352,12800.0
2010-02-24 14:00:00,9.44,9.45,9.42,9.45,31600.0,8.6444,8.6535,8.6261,8.6535,31600.0
2010-02-24 14:30:00,9.44,9.47,9.44,9.47,58200.0,8.6444,8.6719,8.6444,8.6719,58200.0
2010-02-24 15:00:00,9.47,9.49,9.46,9.47,117600.0,8.6719,8.6902,8.6627,8.6719,117600.0
2010-02-24 15:30:00,9.47,9.49,9.44,9.47,139400.0,8.6719,8.6902,8.6444,8.6719,139400.0
2010-02-25 09:30:00,9.4,9.49,9.28,9.49,74000.0,8.6078,8.6902,8.4979,8.6902,74000.0
2010-02-25 10:00:00,9.49,9.49,9.45,9.47,69000.0,8.6902,8.6902,8.6535,8.6719,69000.0
2010-02-25 10:30:00,9.47,9.48,9.46,9.47,92600.0,8.6719,8.681,8.6627,8.6719,92600.0
2010-02-25 11:00:00,9.47,9.47,9.46,9.46,100200.0,8.6719,8.6719,8.6627,8.6627,100200.0
2010-02-25 11:30:00,9.46,9.47,9.46,9.47,55400.0,8.6627,8.6719,8.6627,8.6719,55400.0
2010-02-25 12:00:00,9.47,9.47,9.44,9.45,34000.0,8.6719,8.6719,8.6444,8.6535,34000.0
2010-02-25 12:30:00,9.45,9.47,9.45,9.47,17000.0,8.6535,8.6719,8.6535,8.6719,17000.0
2010-02-25 13:00:00,9.47,9.48,9.47,9.47,62400.0,8.6719,8.681,8.6719,8.6719,62400.0
2010-02-25 13:30:00,9.47,9.48,9.46,9.47,132400.0,8.6719,8.681,8.6627,8.6719,132400.0
2010-02-25 14:00:00,9.47,9.49,9.43,9.44,101600.0,8.6719,8.6902,8.6352,8.6444,101600.0
2010-02-25 14:30:00,9.44,9.47,9.43,9.45,67400.0,8.6444,8.6719,8.6352,8.6535,67400.0
2010-02-25 15:00:00,9.45,9.47,9.44,9.47,145200.0,8.6535,8.6719,8.6444,8.6719,145200.0
2010-02-25 15:30:00,9.47,9.47,9.46,9.47,269200.0,8.6719,8.6719,8.6627,8.6719,269200.0
2010-02-26 09:30:00,9.53,9.65,9.49,9.52,121800.0,8.7268,8.8367,8.6902,8.7176,121800.0
2010-02-26 10:00:00,9.52,9.54,9.47,9.54,69600.0,8.7176,8.736,8.6719,8.736,69600.0
2010-02-26 10:30:00,9.54,9.61,9.54,9.55,221800.0,8.736,8.8001,8.736,8.7451,221800.0
2010-02-26 11:00:00,9.55,9.55,9.51,9.55,129800.0,8.7451,8.7451,8.7085,8.7451,129800.0
2010-02-26 11:30:00,9.55,9.57,9.52,9.53,196400.0,8.7451,8.7634,8.7176,8.7268,196400.0
2010-02-26 12:00:00,9.53,9.53,9.44,9.45,85200.0,8.7268,8.7268,8.6444,8.6535,85200.0
2010-02-26 12:30:00,9.46,9.53,9.44,9.49,73400.0,8.6627,8.7268,8.6444,8.6902,73400.0
2010-02-26 13:00:00,9.49,9.51,9.45,9.46,84800.0,8.6902,8.7085,8.6535,8.6627,84800.0
2010-02-26 13:30:00,9.46,9.47,9.43,9.47,76600.0,8.6627,8.6719,8.6352,8.6719,76600.0
2010-02-26 14:00:00,9.47,9.49,9.46,9.47,124800.0,8.6719,8.6902,8.6627,8.6719,124800.0
2010-02-26 14:30:00,9.47,9.55,9.46,9.54,86600.0,8.6719,8.7451,8.6627,8.736,86600.0
2010-02-26 15:00:00,9.54,9.55,9.53,9.55,164200.0,8.736,8.7451,8.7268,8.7451,164200.0
2010-02-26 15:30:00,9.55,9.58,9.54,9.57,529600.0,8.7451,8.7726,8.736,8.7634,529600.0
2010-03-01 09:30:00,9.59,9.7,9.55,9.65,61400.0,8.7817,8.8825,8.7451,8.8367,61400.0
2010-03-01 10:00:00,9.65,9.74,9.63,9.71,72600.0,8.8367,8.9191,8.8184,8.8916,72600.0
2010-03-01 10:30:00,9.71,9.71,9.7,9.71,72600.0,8.8916,8.8916,8.8825,8.8916,72600.0
2010-03-01 11:00:00,9.71,9.75,9.7,9.7,81800.0,8.8916,8.9283,8.8825,8.8825,81800.0
2010-03-01 11:30:00,9.7,9.71,9.65,9.65,119400.0,8.8825,8.8916,8.8367,8.8367,119400.0
2010-03-01 12:00:00,9.65,9.68,9.65,9.68,83600.0,8.8367,8.8642,8.8367,8.8642,83600.0
2010-03-01 12:30:00,9.68,9.69,9.66,9.67,162000.0,8.8642,8.8733,8.8458,8.855,162000.0
2010-03-01 13:00:00,9.68,9.69,9.67,9.68,56000.0,8.8642,8.8733,8.855,8.8642,56000.0
2010-03-01 13:30:00,9.68,9.69,9.67,9.69,59000.0,8.8642,8.8733,8.855,8.8733,59000.0
2010-03-01 14:00:00,9.69,9.69,9.67,9.68,115400.0,8.8733,8.8733,8.855,8.8642,115400.0
2010-03-01 14:30:00,9.68,9.68,9.67,9.67,151800.0,8.8642,8.8642,8.855,8.855,151800.0
2010-03-01 15:00:00,9.68,9.68,9.65,9.65,343400.0,8.8642,8.8642,8.8367,8.8367,343400.0
2010-03-01 15:30:00,9.65,9.69,9.64,9.69,384400.0,8.8367,8.8733,8.8275,8.8733,384400.0
2010-03-02 09:30:00,9.66,9.74,9.61,9.63,151600.0,8.8458,8.9191,8.8001,8.8184,151600.0
2010-03-02 10:00:00,9.62,9.69,9.61,9.69,75600.0,8.8092,8.8733,8.8001,8.8733,75600.0
2010-03-02 10:30:00,9.7,9.79,9.7,9.79,102200.0,8.8825,8.9649,8.8825,8.9649,102200.0
2010-03-02 11:00:00,9.8,9.84,9.79,9.83,61000.0,8.9741,9.0107,8.9649,9.0015,61000.0
2010-03-02 11:30:00,9.83,9.87,9.83,9.85,72600.0,9.0015,9.0382,9.0015,9.0198,72600.0
2010-03-02 12:00:00,9.86,9.88,9.85,9.87,32600.0,9.029,9.0473,9.0198,9.0382,32600.0
2010-03-02 12:30:00,9.86,9.86,9.83,9.85,36200.0,9.029,9.029,9.0015,9.0198,36200.0
2010-03-02 13:00:00,9.84,9.85,9.84,9.85,18800.0,9.0107,9.0198,9.0107,9.0198,18800.0
2010-03-02 13:30:00,9.85,9.88,9.84,9.88,51400.0,9.0198,9.0473,9.0107,9.0473,51400.0
2010-03-02 14:00:00,9.88,9.88,9.87,9.88,50400.0,9.0473,9.0473,9.0382,9.0473,50400.0
2010-03-02 14:30:00,9.88,9.9,9.86,9.88,70600.0,9.0473,9.0656,9.029,9.0473,70600.0
2010-03-02 15:00:00,9.88,9.9,9.87,9.87,105000.0,9.0473,9.0656,9.0382,9.0382,105000.0
2010-03-02 15:30:00,9.87,9.88,9.84,9.88,142600.0,9.0382,9.0473,9.0107,9.0473,142600.0
2010-03-03 09:30:00,9.91,9.91,9.77,9.85,52000.0,9.0748,9.0748,8.9466,9.0198,52000.0
2010-03-03 10:00:00,9.85,9.9,9.85,9.88,38800.0,9.0198,9.0656,9.0198,9.0473,38800.0
2010-03-03 10:30:00,9.88,9.97,9.88,9.96,63000.0,9.0473,9.1297,9.0473,9.1206,63000.0
2010-03-03 11:00:00,9.96,10.03,9.96,10.02,81800.0,9.1206,9.1847,9.1206,9.1755,81800.0
2010-03-03 11:30:00,10.03,10.03,9.98,9.98,50200.0,9.1847,9.1847,9.1389,9.1389,50200.0
2010-03-03 12:00:00,9.98,9.98,9.95,9.95,38800.0,9.1389,9.1389,9.1114,9.1114,38800.0
2010-03-03 12:30:00,9.95,9.96,9.94,9.95,44200.0,9.1114,9.1206,9.1023,9.1114,44200.0
2010-03-03 13:00:00,9.94,9.96,9.92,9.96,40400.0,9.1023,9.1206,9.0839,9.1206,40400.0
2010-03-03 13:30:00,9.95,9.99,9.95,9.99,37400.0,9.1114,9.148,9.1114,9.148,37400.0
2010-03-03 14:00:00,9.99,10.04,9.99,10.0,121400.0,9.148,9.1938,9.148,9.1572,121400.0
2010-03-03 14:30:00,10.0,10.01,9.94,9.95,53600.0,9.1572,9.1664,9.1023,9.1114,53600.0
2010-03-03 15:00:00,9.95,9.98,9.93,9.94,188800.0,9.1114,9.1389,9.0931,9.1023,188800.0
2010-03-03 15:30:00,9.94,9.96,9.92,9.96,180000.0,9.1023,9.1206,9.0839,9.1206,180000.0
2010-03-04 09:30:00,9.95,10.02,9.95,9.97,71600.0,9.1114,9.1755,9.1114,9.1297,71600.0
2010-03-04 10:00:00,9.97,10.01,9.92,9.97,72000.0,9.1297,9.1664,9.0839,9.1297,72000.0
2010-03-04 10:30:00,9.97,10.0,9.92,9.99,66800.0,9.1297,9.1572,9.0839,9.148,66800.0
2010-03-04 11:00:00,10.0,10.09,9.99,10.09,123200.0,9.1572,9.2396,9.148,9.2396,123200.0
2010-03-04 11:30:00,10.09,10.1,10.05,10.06,79800.0,9.2396,9.2488,9.203,9.2121,79800.0
2010-03-04 12:00:00,10.06,10.06,10.01,10.03,45200.0,9.2121,9.2121,9.1664,9.1847,45200.0
2010-03-04 12:30:00,10.02,10.04,9.99,9.99,47800.0,9.1755,9.1938,9.148,9.148,47800.0
2010-03-04 13:00:00,9.99,10.01,9.99,9.99,40600.0,9.148,9.1664,9.148,9.148,40600.0
2010-03-04 13:30:00,9.99,10.01,9.96,10.0,63000.0,9.148,9.1664,9.1206,9.1572,63000.0
2010-03-04 14:00:00,10.0,10.0,9.95,9.96,70400.0,9.1572,9.1572,9.1114,9.1206,70400.0
2010-03-04 14:30:00,9.96,9.99,9.95,9.99,26800.0,9.1206,9.148,9.1114,9.148,26800.0
2010-03-04 15:00:00,9.99,10.01,9.97,9.99,60800.0,9.148,9.1664,9.1297,9.148,60800.0
2010-03-04 15:30:00,9.99,10.0,9.94,9.94,310400.0,9.148,9.1572,9.1023,9.1023,310400.0
2010-03-05 09:30:00,10.01,10.06,9.97,10.02,144400.0,9.1664,9.2121,9.1297,9.1755,144400.0
2010-03-05 10:00:00,10.02,10.04,10.0,10.03,78800.0,9.1755,9.1938,9.1572,9.1847,78800.0
2010-03-05 10:30:00,10.03,10.05,10.02,10.04,139200.0,9.1847,9.203,9.1755,9.1938,139200.0
2010-03-05 11:00:00,10.04,10.06,10.03,10.06,174200.0,9.1938,9.2121,9.1847,9.2121,174200.0
2010-03-05 11:30:00,10.06,10.06,10.03,10.05,97800.0,9.2121,9.2121,9.1847,9.203,97800.0
2010-03-05 12:00:00,10.05,10.06,10.03,10.06,53600.0,9.203,9.2121,9.1847,9.2121,53600.0
2010-03-05 12:30:00,10.06,10.06,10.05,10.06,41800.0,9.2121,9.2121,9.203,9.2121,41800.0
2010-03-05 13:00:00,10.06,10.08,10.05,10.07,167000.0,9.2121,9.2305,9.203,9.2213,167000.0
2010-03-05 13:30:00,10.08,10.09,10.07,10.08,30800.0,9.2305,9.2396,9.2213,9.2305,30800.0
2010-03-05 14:00:00,10.09,10.09,10.07,10.08,41600.0,9.2396,9.2396,9.2213,9.2305,41600.0
2010-03-05 14:30:00,10.09,10.1,10.06,10.06,86800.0,9.2396,9.2488,9.2121,9.2121,86800.0
2010-03-05 15:00:00,10.06,10.08,10.06,10.07,78600.0,9.2121,9.2305,9.2121,9.2213,78600.0
2010-03-05 15:30:00,10.07,10.09,10.05,10.08,103600.0,9.2213,9.2396,9.203,9.2305,103600.0
2010-03-08 09:30:00,10.04,10.1,10.0,10.06,71000.0,9.1938,9.2488,9.1572,9.2121,71000.0
2010-03-08 10:00:00,10.08,10.13,10.06,10.09,110000.0,9.2305,9.2762,9.2121,9.2396,110000.0
2010-03-08 10:30:00,10.09,10.11,10.08,10.09,68600.0,9.2396,9.2579,9.2305,9.2396,68600.0
2010-03-08 11:00:00,10.09,10.1,10.07,10.08,31200.0,9.2396,9.2488,9.2213,9.2305,31200.0
2010-03-08 11:30:00,10.08,10.13,10.08,10.12,24600.0,9.2305,9.2762,9.2305,9.2671,24600.0
2010-03-08 12:00:00,10.12,10.19,10.11,10.19,51000.0,9.2671,9.3312,9.2579,9.3312,51000.0
2010-03-08 12:30:00,10.18,10.18,10.1,10.11,88200.0,9.322,9.322,9.2488,9.2579,88200.0
2010-03-08 13:00:00,10.11,10.12,10.1,10.1,67000.0,9.2579,9.2671,9.2488,9.2488,67000.0
2010-03-08 13:30:00,10.11,10.11,10.09,10.09,45400.0,9.2579,9.2579,9.2396,9.2396,45400.0
2010-03-08 14:00:00,10.09,10.09,10.08,10.08,42800.0,9.2396,9.2396,9.2305,9.2305,42800.0
2010-03-08 14:30:00,10.08,10.1,10.06,10.1,92400.0,9.2305,9.2488,9.2121,9.2488,92400.0
2010-03-08 15:00:00,10.09,10.12,10.09,10.1,74600.0,9.2396,9.2671,9.2396,9.2488,74600.0
2010-03-08 15:30:00,10.09,10.11,10.09,10.11,151200.0,9.2396,9.2579,9.2396,9.2579,151200.0
2010-03-09 09:30:00,10.1,10.38,10.06,10.33,315800.0,9.2488,9.5052,9.2121,9.4594,315800.0
2010-03-09 10:00:00,10.32,10.33,10.28,10.29,159000.0,9.4502,9.4594,9.4136,9.4228,159000.0
2010-03-09 10:30:00,10.29,10.31,10.27,10.3,140200.0,9.4228,9.4411,9.4044,9.4319,140200.0
2010-03-09 11:00:00,10.31,10.32,10.29,10.29,101400.0,9.4411,9.4502,9.4228,9.4228,101400.0
2010-03-09 11:30:00,10.3,10.31,10.27,10.27,41400.0,9.4319,9.4411,9.4044,9.4044,41400.0
2010-03-09 12:00:00,10.27,10.31,10.27,10.3,41200.0,9.4044,9.4411,9.4044,9.4319,41200.0
2010-03-09 12:30:00,10.3,10.31,10.29,10.3,41200.0,9.4319,9.4411,9.4228,9.4319,41200.0
2010-03-09 13:00:00,10.3,10.31,10.29,10.31,42800.0,9.4319,9.4411,9.4228,9.4411,42800.0
2010-03-09 13:30:00,10.3,10.31,10.3,10.3,31200.0,9.4319,9.4411,9.4319,9.4319,31200.0
2010-03-09 14:00:00,10.3,10.31,10.29,10.29,57800.0,9.4319,9.4411,9.4228,9.4228,57800.0
2010-03-09 14:30:00,10.3,10.31,10.27,10.27,84800.0,9.4319,9.4411,9.4044,9.4044,84800.0
2010-03-09 15:00:00,10.28,10.3,10.25,10.26,79800.0,9.4136,9.4319,9.3861,9.3953,79800.0
2010-03-09 15:30:00,10.26,10.29,10.25,10.29,135000.0,9.3953,9.4228,9.3861,9.4228,135000.0
2010-03-10 09:30:00,10.26,10.26,10.12,10.15,132200.0,9.3953,9.3953,9.2671,9.2946,132200.0
2010-03-10 10:00:00,10.15,10.17,10.13,10.15,335400.0,9.2946,9.3129,9.2762,9.2946,335400.0
2010-03-10 10:30:00,10.15,10.15,10.14,10.14,218000.0,9.2946,9.2946,9.2854,9.2854,218000.0
2010-03-10 11:00:00,10.15,10.15,10.14,10.15,88800.0,9.2946,9.2946,9.2854,9.2946,88800.0
2010-03-10 11:30:00,10.15,10.15,10.14,10.15,45000.0,9.2946,9.2946,9.2854,9.2946,45000.0
2010-03-10 12:00:00,10.15,10.17,10.14,10.16,79600.0,9.2946,9.3129,9.2854,9.3037,79600.0
2010-03-10 12:30:00,10.16,10.16,10.15,10.15,20400.0,9.3037,9.3037,9.2946,9.2946,20400.0
2010-03-10 13:00:00,10.15,10.16,10.15,10.16,18200.0,9.2946,9.3037,9.2946,9.3037,18200.0
2010-03-10 13:30:00,10.15,10.19,10.15,10.19,55600.0,9.2946,9.3312,9.2946,9.3312,55600.0
2010-03-10 14:00:00,10.2,10.26,10.19,10.26,146000.0,9.3403,9.3953,9.3312,9.3953,146000.0
2010-03-10 14:30:00,10.26,10.28,10.24,10.25,196600.0,9.3953,9.4136,9.377,9.3861,196600.0
2010-03-10 15:00:00,10.25,10.27,10.24,10.24,345200.0,9.3861,9.4044,9.377,9.377,345200.0
2010-03-10 15:30:00,10.24,10.28,10.22,10.28,742400.0,9.377,9.4136,9.3587,9.4136,742400.0
2010-03-11 09:30:00,10.22,10.37,10.19,10.22,109600.0,9.3587,9.496,9.3312,9.3587,109600.0
2010-03-11 10:00:00,10.21,10.26,10.21,10.26,64800.0,9.3495,9.3953,9.3495,9.3953,64800.0
2010-03-11 10:30:00,10.25,10.27,10.24,10.26,32800.0,9.3861,9.4044,9.377,9.3953,32800.0
2010-03-11 11:00:00,10.26,10.27,10.25,10.25,62000.0,9.3953,9.4044,9.3861,9.3861,62000.0
2010-03-11 11:30:00,10.25,10.26,10.25,10.26,55800.0,9.3861,9.3953,9.3861,9.3953,55800.0
2010-03-11 12:00:00,10.26,10.27,10.22,10.22,176400.0,9.3953,9.4044,9.3587,9.3587,176400.0
2010-03-11 12:30:00,10.22,10.24,10.21,10.24,76400.0,9.3587,9.377,9.3495,9.377,76400.0
2010-03-11 13:00:00,10.24,10.24,10.22,10.24,49600.0,9.377,9.377,9.3587,9.377,49600.0
2010-03-11 13:30:00,10.24,10.28,10.24,10.28,49400.0,9.377,9.4136,9.377,9.4136,49400.0
2010-03-11 14:00:00,10.27,10.31,10.27,10.31,124000.0,9.4044,9.4411,9.4044,9.4411,124000.0
2010-03-11 14:30:00,10.31,10.34,10.31,10.31,77400.0,9.4411,9.4685,9.4411,9.4411,77400.0
2010-03-11 15:00:00,10.31,10.36,10.31,10.36,105000.0,9.4411,9.4869,9.4411,9.4869,105000.0
2010-03-11 15:30:00,10.36,10.38,10.35,10.38,246800.0,9.4869,9.5052,9.4777,9.5052,246800.0
2010-03-12 09:30:00,10.38,10.42,10.36,10.38,102000.0,9.5052,9.5418,9.4869,9.5052,102000.0
2010-03-12 10:00:00,10.38,10.4,10.31,10.33,115200.0,9.5052,9.5235,9.4411,9.4594,115200.0
2010-03-12 10:30:00,10.34,10.35,10.29,10.3,82800.0,9.4685,9.4777,9.4228,9.4319,82800.0
2010-03-12 11:00:00,10.3,10.31,10.27,10.29,50800.0,9.4319,9.4411,9.4044,9.4228,50800.0
2010-03-12 11:30:00,10.29,10.31,10.28,10.3,23200.0,9.4228,9.4411,9.4136,9.4319,23200.0
2010-03-12 12:00:00,10.3,10.3,10.27,10.29,33200.0,9.4319,9.4319,9.4044,9.4228,33200.0
2010-03-12 12:30:00,10.29,10.29,10.24,10.26,96800.0,9.4228,9.4228,9.377,9.3953,96800.0
2010-03-12 13:00:00,10.26,10.33,10.24,10.31,97200.0,9.3953,9.4594,9.377,9.4411,97200.0
2010-03-12 13:30:00,10.31,10.34,10.3,10.33,35000.0,9.4411,9.4685,9.4319,9.4594,35000.0
2010-03-12 14:00:00,10.34,10.34,10.29,10.31,65800.0,9.4685,9.4685,9.4228,9.4411,65800.0
2010-03-12 14:30:00,10.31,10.31,10.29,10.31,47400.0,9.4411,9.4411,9.4228,9.4411,47400.0
2010-03-12 15:00:00,10.31,10.31,10.31,10.31,79200.0,9.4411,9.4411,9.4411,9.4411,79200.0
2010-03-12 15:30:00,10.31,10.36,10.29,10.36,226600.0,9.4411,9.4869,9.4228,9.4869,226600.0
2010-03-15 09:30:00,10.36,10.45,10.35,10.35,63000.0,9.4869,9.5693,9.4777,9.4777,63000.0
2010-03-15 10:00:00,10.34,10.37,10.32,10.32,29400.0,9.4685,9.496,9.4502,9.4502,29400.0
2010-03-15 10:30:00,10.31,10.31,10.28,10.3,25000.0,9.4411,9.4411,9.4136,9.4319,25000.0
2010-03-15 11:00:00,10.3,10.31,10.25,10.27,29400.0,9.4319,9.4411,9.3861,9.4044,29400.0
2010-03-15 11:30:00,10.27,10.27,10.22,10.23,36600.0,9.4044,9.4044,9.3587,9.3678,36600.0
2010-03-15 12:00:00,10.22,10.29,10.22,10.28,64200.0,9.3587,9.4228,9.3587,9.4136,64200.0
2010-03-15 12:30:00,10.27,10.3,10.26,10.29,54800.0,9.4044,9.4319,9.3953,9.4228,54800.0
2010-03-15 13:00:00,10.29,10.29,10.27,10.28,54200.0,9.4228,9.4228,9.4044,9.4136,54200.0
2010-03-15 13:30:00,10.28,10.31,10.28,10.31,58000.0,9.4136,9.4411,9.4136,9.4411,58000.0
2010-03-15 14:00:00,10.3,10.31,10.28,10.29,40000.0,9.4319,9.4411,9.4136,9.4228,40000.0
2010-03-15 14:30:00,10.29,10.31,10.28,10.3,41000.0,9.4228,9.4411,9.4136,9.4319,41000.0
2010-03-15 15:00:00,10.3,10.31,10.28,10.28,89600.0,9.4319,9.4411,9.4136,9.4136,89600.0
2010-03-15 15:30:00,10.28,10.31,10.28,10.3,197400.0,9.4136,9.4411,9.4136,9.4319,197400.0
2010-03-16 09:30:00,10.29,10.36,10.22,10.33,38000.0,9.4228,9.4869,9.3587,9.4594,38000.0
2010-03-16 10:00:00,10.33,10.33,10.27,10.28,81600.0,9.4594,9.4594,9.4044,9.4136,81600.0
2010-03-16 10:30:00,10.29,10.37,10.28,10.37,62600.0,9.4228,9.496,9.4136,9.496,62600.0
2010-03-16 11:00:00,10.36,10.37,10.31,10.34,53800.0,9.4869,9.496,9.4411,9.4685,53800.0
2010-03-16 11:30:00,10.34,10.4,10.34,10.37,76400.0,9.4685,9.5235,9.4685,9.496,76400.0
2010-03-16 12:00:00,10.36,10.39,10.36,10.38,32600.0,9.4869,9.5143,9.4869,9.5052,32600.0
2010-03-16 12:30:00,10.38,10.38,10.34,10.36,24000.0,9.5052,9.5052,9.4685,9.4869,24000.0
2010-03-16 13:00:00,10.36,10.37,10.33,10.34,55800.0,9.4869,9.496,9.4594,9.4685,55800.0
2010-03-16 13:30:00,10.35,10.36,10.32,10.35,40400.0,9.4777,9.4869,9.4502,9.4777,40400.0
2010-03-16 14:00:00,10.34,10.36,10.3,10.34,57200.0,9.4685,9.4869,9.4319,9.4685,57200.0
2010-03-16 14:30:00,10.34,10.35,10.29,10.29,127200.0,9.4685,9.4777,9.4228,9.4228,127200.0
2010-03-16 15:00:00,10.29,10.3,10.27,10.28,83600.0,9.4228,9.4319,9.4044,9.4136,83600.0
2010-03-16 15:30:00,10.28,10.36,10.27,10.33,242200.0,9.4136,9.4869,9.4044,9.4594,242200.0
2010-03-17 09:30:00,10.38,10.4,10.28,10.34,101200.0,9.5052,9.5235,9.4136,9.4685,101200.0
2010-03-17 10:00:00,10.34,10.36,10.29,10.3,93600.0,9.4685,9.4869,9.4228,9.4319,93600.0
2010-03-17 10:30:00,10.31,10.33,10.28,10.3,55400.0,9.4411,9.4594,9.4136,9.4319,55400.0
2010-03-17 11:00:00,10.3,10.31,10.28,10.28,28400.0,9.4319,9.4411,9.4136,9.4136,28400.0
2010-03-17 11:30:00,10.29,10.31,10.26,10.29,88800.0,9.4228,9.4411,9.3953,9.4228,88800.0
2010-03-17 12:00:00,10.29,10.29,10.26,10.28,81400.0,9.4228,9.4228,9.3953,9.4136,81400.0
2010-03-17 12:30:00,10.29,10.3,10.27,10.3,36200.0,9.4228,9.4319,9.4044,9.4319,36200.0
2010-03-17 13:00:00,10.29,10.31,10.26,10.27,105800.0,9.4228,9.4411,9.3953,9.4044,105800.0
2010-03-17 13:30:00,10.27,10.29,10.24,10.26,97400.0,9.4044,9.4228,9.377,9.3953,97400.0
2010-03-17 14:00:00,10.26,10.28,10.24,10.28,124200.0,9.3953,9.4136,9.377,9.4136,124200.0
2010-03-17 14:30:00,10.28,10.28,10.26,10.26,66200.0,9.4136,9.4136,9.3953,9.3953,66200.0
2010-03-17 15:00:00,10.26,10.27,10.2,10.22,155600.0,9.3953,9.4044,9.3403,9.3587,155600.0
2010-03-17 15:30:00,10.22,10.22,10.19,10.2,256200.0,9.3587,9.3587,9.3312,9.3403,256200.0
2010-03-18 09:30:00,10.19,10.24,10.18,10.22,45600.0,9.3312,9.377,9.322,9.3587,45600.0
2010-03-18 10:00:00,10.23,10.24,10.21,10.22,65800.0,9.3678,9.377,9.3495,9.3587,65800.0
2010-03-18 10:30:00,10.22,10.22,10.2,10.21,41400.0,9.3587,9.3587,9.3403,9.3495,41400.0
2010-03-18 11:00:00,10.21,10.21,10.18,10.19,123400.0,9.3495,9.3495,9.322,9.3312,123400.0
2010-03-18 11:30:00,10.19,10.21,10.15,10.18,220800.0,9.3312,9.3495,9.2946,9.322,220800.0
2010-03-18 12:00:00,10.18,10.19,10.16,10.18,25200.0,9.322,9.3312,9.3037,9.322,25200.0
2010-03-18 12:30:00,10.18,10.19,10.13,10.13,52400.0,9.322,9.3312,9.2762,9.2762,52400.0
2010-03-18 13:00:00,10.13,10.17,10.13,10.13,62800.0,9.2762,9.3129,9.2762,9.2762,62800.0
2010-03-18 13:30:00,10.13,10.16,10.13,10.15,43400.0,9.2762,9.3037,9.2762,9.2946,43400.0
2010-03-18 14:00:00,10.14,10.17,10.14,10.16,62000.0,9.2854,9.3129,9.2854,9.3037,62000.0
2010-03-18 14:30:00,10.15,10.18,10.14,10.15,52200.0,9.2946,9.322,9.2854,9.2946,52200.0
2010-03-18 15:00:00,10.16,10.18,10.13,10.18,64800.0,9.3037,9.322,9.2762,9.322,64800.0
2010-03-18 15:30:00,10.18,10.21,10.15,10.15,216200.0,9.322,9.3495,9.2946,9.2946,216200.0
2010-03-19 09:30:00,10.22,10.22,9.97,10.15,448200.0,9.3587,9.3587,9.1297,9.2946,448200.0
2010-03-19 10:00:00,10.15,10.16,10.01,10.03,357800.0,9.2946,9.3037,9.1664,9.1847,357800.0
2010-03-19 10:30:00,10.02,10.02,9.94,10.0,201600.0,9.1755,9.1755,9.1023,9.1572,201600.0
2010-03-19 11:00:00,10.0,10.01,9.96,9.97,124000.0,9.1572,9.1664,9.1206,9.1297,124000.0
2010-03-19 11:30:00,9.97,10.06,9.97,10.05,166400.0,9.1297,9.2121,9.1297,9.203,166400.0
2010-03-19 12:00:00,10.05,10.05,9.93,9.97,157000.0,9.203,9.203,9.0931,9.1297,157000.0
2010-03-19 12:30:00,9.97,9.97,9.93,9.94,116800.0,9.1297,9.1297,9.0931,9.1023,116800.0
2010-03-19 13:00:00,9.95,9.97,9.94,9.97,72000.0,9.1114,9.1297,9.1023,9.1297,72000.0
2010-03-19 13:30:00,9.97,9.97,9.94,9.97,158600.0,9.1297,9.1297,9.1023,9.1297,158600.0
2010-03-19 14:00:00,9.97,10.04,9.97,10.04,124800.0,9.1297,9.1938,9.1297,9.1938,124800.0
2010-03-19 14:30:00,10.04,10.04,9.99,9.99,107600.0,9.1938,9.1938,9.148,9.148,107600.0
2010-03-19 15:00:00,9.99,10.04,9.99,10.03,76600.0,9.148,9.1938,9.148,9.1847,76600.0
2010-03-19 15:30:00,10.03,10.05,9.99,10.05,324800.0,9.1847,9.203,9.148,9.203,324800.0
2010-03-22 09:30:00,10.0,10.17,9.96,10.13,146600.0,9.1572,9.3129,9.1206,9.2762,146600.0
2010-03-22 10:00:00,10.12,10.13,10.08,10.09,186400.0,9.2671,9.2762,9.2305,9.2396,186400.0
2010-03-22 10:30:00,10.09,10.11,10.05,10.05,253000.0,9.2396,9.2579,9.203,9.203,253000.0
2010-03-22 11:00:00,10.05,10.11,10.05,10.09,66800.0,9.203,9.2579,9.203,9.2396,66800.0
2010-03-22 11:30:00,10.09,10.14,10.08,10.14,67400.0,9.2396,9.2854,9.2305,9.2854,67400.0
2010-03-22 12:00:00,10.14,10.15,10.13,10.14,45200.0,9.2854,9.2946,9.2762,9.2854,45200.0
2010-03-22 12:30:00,10.15,10.16,10.14,10.15,34400.0,9.2946,9.3037,9.2854,9.2946,34400.0
2010-03-22 13:00:00,10.15,10.15,10.13,10.15,72200.0,9.2946,9.2946,9.2762,9.2946,72200.0
2010-03-22 13:30:00,10.14,10.15,10.13,10.15,67800.0,9.2854,9.2946,9.2762,9.2946,67800.0
2010-03-22 14:00:00,10.15,10.2,10.15,10.2,122800.0,9.2946,9.3403,9.2946,9.3403,122800.0
2010-03-22 14:30:00,10.2,10.22,10.18,10.18,122400.0,9.3403,9.3587,9.322,9.322,122400.0
2010-03-22 15:00:00,10.18,10.23,10.18,10.22,58800.0,9.322,9.3678,9.322,9.3587,58800.0
2010-03-22 15:30:00,10.22,10.22,10.18,10.2,123400.0,9.3587,9.3587,9.322,9.3403,123400.0
2010-03-23 09:30:00,10.21,10.22,10.06,10.12,61400.0,9.3495,9.3587,9.2121,9.2671,61400.0
2010-03-23 10:00:00,10.12,10.13,10.05,10.1,149800.0,9.2671,9.2762,9.203,9.2488,149800.0
2010-03-23 10:30:00,10.1,10.15,10.09,10.13,263800.0,9.2488,9.2946,9.2396,9.2762,263800.0
2010-03-23 11:00:00,10.13,10.19,10.1,10.15,105400.0,9.2762,9.3312,9.2488,9.2946,105400.0
2010-03-23 11:30:00,10.13,10.2,10.13,10.2,56400.0,9.2762,9.3403,9.2762,9.3403,56400.0
2010-03-23 12:00:00,10.2,10.22,10.2,10.22,45000.0,9.3403,9.3587,9.3403,9.3587,45000.0
2010-03-23 12:30:00,10.22,10.24,10.21,10.23,36200.0,9.3587,9.377,9.3495,9.3678,36200.0
2010-03-23 13:00:00,10.22,10.23,10.21,10.22,57000.0,9.3587,9.3678,9.3495,9.3587,57000.0
2010-03-23 13:30:00,10.22,10.22,10.19,10.19,94000.0,9.3587,9.3587,9.3312,9.3312,94000.0
2010-03-23 14:00:00,10.2,10.24,10.18,10.24,223000.0,9.3403,9.377,9.322,9.377,223000.0
2010-03-23 14:30:00,10.24,10.25,10.23,10.24,41000.0,9.377,9.3861,9.3678,9.377,41000.0
2010-03-23 15:00:00,10.24,10.29,10.24,10.28,151400.0,9.377,9.4228,9.377,9.4136,151400.0
2010-03-23 15:30:00,10.28,10.31,10.24,10.24,357600.0,9.4136,9.4411,9.377,9.377,357600.0
2010-03-24 09:30:00,10.19,10.23,10.1,10.2,41400.0,9.3312,9.3678,9.2488,9.3403,41400.0
2010-03-24 10:00:00,10.2,10.22,10.17,10.2,53400.0,9.3403,9.3587,9.3129,9.3403,53400.0
2010-03-24 10:30:00,10.2,10.22,10.17,10.18,77000.0,9.3403,9.3587,9.3129,9.322,77000.0
2010-03-24 11:00:00,10.19,10.2,10.13,10.15,69400.0,9.3312,9.3403,9.2762,9.2946,69400.0
2010-03-24 11:30:00,10.16,10.17,10.12,10.13,69400.0,9.3037,9.3129,9.2671,9.2762,69400.0
2010-03-24 12:00:00,10.13,10.16,10.13,10.15,29200.0,9.2762,9.3037,9.2762,9.2946,29200.0
2010-03-24 12:30:00,10.15,10.15,10.08,10.09,40000.0,9.2946,9.2946,9.2305,9.2396,40000.0
2010-03-24 13:00:00,10.09,10.09,10.04,10.09,74000.0,9.2396,9.2396,9.1938,9.2396,74000.0
2010-03-24 13:30:00,10.09,10.12,10.08,10.12,36200.0,9.2396,9.2671,9.2305,9.2671,36200.0
2010-03-24 14:00:00,10.13,10.18,10.13,10.15,64800.0,9.2762,9.322,9.2762,9.2946,64800.0
2010-03-24 14:30:00,10.16,10.16,10.13,10.13,33200.0,9.3037,9.3037,9.2762,9.2762,33200.0
2010-03-24 15:00:00,10.13,10.13,10.1,10.11,46800.0,9.2762,9.2762,9.2488,9.2579,46800.0
2010-03-24 15:30:00,10.11,10.14,10.09,10.1,88600.0,9.2579,9.2854,9.2396,9.2488,88600.0
2010-03-25 09:30:00,10.18,10.22,10.06,10.12,52400.0,9.322,9.3587,9.2121,9.2671,52400.0
2010-03-25 10:00:00,10.12,10.12,10.03,10.03,154400.0,9.2671,9.2671,9.1847,9.1847,154400.0
2010-03-25 10:30:00,10.04,10.05,10.01,10.01,55200.0,9.1938,9.203,9.1664,9.1664,55200.0
2010-03-25 11:00:00,10.01,10.04,10.01,10.04,63600.0,9.1664,9.1938,9.1664,9.1938,63600.0
2010-03-25 11:30:00,10.04,10.07,10.03,10.07,29400.0,9.1938,9.2213,9.1847,9.2213,29400.0
2010-03-25 12:00:00,10.07,10.11,10.06,10.09,69600.0,9.2213,9.2579,9.2121,9.2396,69600.0
2010-03-25 12:30:00,10.09,10.1,10.06,10.08,88400.0,9.2396,9.2488,9.2121,9.2305,88400.0
2010-03-25 13:00:00,10.07,10.07,10.01,10.01,299400.0,9.2213,9.2213,9.1664,9.1664,299400.0
2010-03-25 13:30:00,10.02,10.03,9.97,10.01,81400.0,9.1755,9.1847,9.1297,9.1664,81400.0
2010-03-25 14:00:00,10.0,10.04,9.99,9.99,56600.0,9.1572,9.1938,9.148,9.148,56600.0
2010-03-25 14:30:00,9.99,10.01,9.97,9.99,92200.0,9.148,9.1664,9.1297,9.148,92200.0
2010-03-25 15:00:00,9.99,10.02,9.98,9.98,86600.0,9.148,9.1755,9.1389,9.1389,86600.0
2010-03-25 15:30:00,9.99,10.01,9.9,9.92,201200.0,9.148,9.1664,9.0656,9.0839,201200.0
2010-03-26 09:30:00,9.93,9.97,9.88,9.9,82800.0,9.0931,9.1297,9.0473,9.0656,82800.0
2010-03-26 10:00:00,9.9,9.97,9.87,9.94,134200.0,9.0656,9.1297,9.0382,9.1023,134200.0
2010-03-26 10:30:00,9.95,9.95,9.88,9.88,80200.0,9.1114,9.1114,9.0473,9.0473,80200.0
2010-03-26 11:00:00,9.88,9.9,9.88,9.88,60400.0,9.0473,9.0656,9.0473,9.0473,60400.0
2010-03-26 11:30:00,9.88,9.9,9.86,9.86,79000.0,9.0473,9.0656,9.029,9.029,79000.0
2010-03-26 12:00:00,9.86,9.86,9.81,9.81,172200.0,9.029,9.029,8.9832,8.9832,172200.0
2010-03-26 12:30:00,9.81,9.83,9.79,9.8,100000.0,8.9832,9.0015,8.9649,8.9741,100000.0
2010-03-26 13:00:00,9.8,9.8,9.77,9.78,66600.0,8.9741,8.9741,8.9466,8.9557,66600.0
2010-03-26 13:30:00,9.78,9.81,9.77,9.77,59400.0,8.9557,8.9832,8.9466,8.9466,59400.0
2010-03-26 14:00:00,9.77,9.84,9.77,9.81,109400.0,8.9466,9.0107,8.9466,8.9832,109400.0
2010-03-26 14:30:00,9.81,9.84,9.78,9.78,139000.0,8.9832,9.0107,8.9557,8.9557,139000.0
2010-03-26 15:00:00,9.78,9.81,9.78,9.8,111400.0,8.9557,8.9832,8.9557,8.9741,111400.0
2010-03-26 15:30:00,9.8,9.81,9.77,9.81,298800.0,8.9741,8.9832,8.9466,8.9832,298800.0
2010-03-29 09:30:00,9.83,9.94,9.77,9.94,55600.0,9.0015,9.1023,8.9466,9.1023,55600.0
2010-03-29 10:00:00,9.93,9.94,9.91,9.93,75200.0,9.0931,9.1023,9.0748,9.0931,75200.0
2010-03-29 10:30:00,9.93,9.98,9.92,9.96,71400.0,9.0931,9.1389,9.0839,9.1206,71400.0
2010-03-29 11:00:00,9.96,9.98,9.95,9.97,48200.0,9.1206,9.1389,9.1114,9.1297,48200.0
2010-03-29 11:30:00,9.96,9.96,9.94,9.94,27600.0,9.1206,9.1206,9.1023,9.1023,27600.0
2010-03-29 12:00:00,9.94,9.97,9.93,9.97,68800.0,9.1023,9.1297,9.0931,9.1297,68800.0
2010-03-29 12:30:00,9.97,9.99,9.96,9.97,90200.0,9.1297,9.148,9.1206,9.1297,90200.0
2010-03-29 13:00:00,9.97,9.97,9.95,9.97,70400.0,9.1297,9.1297,9.1114,9.1297,70400.0
2010-03-29 13:30:00,9.97,9.99,9.96,9.98,81200.0,9.1297,9.148,9.1206,9.1389,81200.0
2010-03-29 14:00:00,9.98,9.99,9.96,9.97,77400.0,9.1389,9.148,9.1206,9.1297,77400.0
2010-03-29 14:30:00,9.97,9.99,9.96,9.97,103600.0,9.1297,9.148,9.1206,9.1297,103600.0
2010-03-29 15:00:00,9.97,9.98,9.96,9.97,69400.0,9.1297,9.1389,9.1206,9.1297,69400.0
2010-03-29 15:30:00,9.97,10.02,9.96,10.02,164000.0,9.1297,9.1755,9.1206,9.1755,164000.0
2010-03-30 09:30:00,9.98,10.08,9.98,10.08,33800.0,9.1389,9.2305,9.1389,9.2305,33800.0
2010-03-30 10:00:00,10.07,10.14,10.05,10.05,71200.0,9.2213,9.2854,9.203,9.203,71200.0
2010-03-30 10:30:00,10.05,10.06,10.03,10.06,45400.0,9.203,9.2121,9.1847,9.2121,45400.0
2010-03-30 11:00:00,10.06,10.06,10.01,10.04,78400.0,9.2121,9.2121,9.1664,9.1938,78400.0
2010-03-30 11:30:00,10.04,10.08,10.03,10.06,65400.0,9.1938,9.2305,9.1847,9.2121,65400.0
2010-03-30 12:00:00,10.06,10.1,10.02,10.08,189800.0,9.2121,9.2488,9.1755,9.2305,189800.0
2010-03-30 12:30:00,10.07,10.12,10.06,10.12,56800.0,9.2213,9.2671,9.2121,9.2671,56800.0
2010-03-30 13:00:00,10.11,10.11,10.06,10.09,53600.0,9.2579,9.2579,9.2121,9.2396,53600.0
2010-03-30 13:30:00,10.09,10.1,10.07,10.09,11200.0,9.2396,9.2488,9.2213,9.2396,11200.0
2010-03-30 14:00:00,10.09,10.09,10.08,10.09,19600.0,9.2396,9.2396,9.2305,9.2396,19600.0
2010-03-30 14:30:00,10.09,10.14,10.09,10.13,31800.0,9.2396,9.2854,9.2396,9.2762,31800.0
2010-03-30 15:00:00,10.13,10.14,10.11,10.13,49200.0,9.2762,9.2854,9.2579,9.2762,49200.0
2010-03-30 15:30:00,10.13,10.15,10.1,10.1,224400.0,9.2762,9.2946,9.2488,9.2488,224400.0
2010-03-31 09:30:00,10.1,10.2,10.06,10.17,104400.0,9.2488,9.3403,9.2121,9.3129,104400.0
2010-03-31 10:00:00,10.18,10.19,10.13,10.13,47600.0,9.322,9.3312,9.2762,9.2762,47600.0
2010-03-31 10:30:00,10.14,10.15,10.11,10.13,31000.0,9.2854,9.2946,9.2579,9.2762,31000.0
2010-03-31 11:00:00,10.14,10.14,10.12,10.13,41200.0,9.2854,9.2854,9.2671,9.2762,41200.0
2010-03-31 11:30:00,10.13,10.15,10.12,10.15,51400.0,9.2762,9.2946,9.2671,9.2946,51400.0
2010-03-31 12:00:00,10.15,10.2,10.13,10.2,70200.0,9.2946,9.3403,9.2762,9.3403,70200.0
2010-03-31 12:30:00,10.19,10.24,10.18,10.22,53400.0,9.3312,9.377,9.322,9.3587,53400.0
2010-03-31 13:00:00,10.22,10.22,10.2,10.22,30200.0,9.3587,9.3587,9.3403,9.3587,30200.0
2010-03-31 13:30:00,10.23,10.24,10.22,10.23,24800.0,9.3678,9.377,9.3587,9.3678,24800.0
2010-03-31 14:00:00,10.23,10.25,10.22,10.25,36400.0,9.3678,9.3861,9.3587,9.3861,36400.0
2010-03-31 14:30:00,10.24,10.24,10.2,10.22,27400.0,9.377,9.377,9.3403,9.3587,27400.0
2010-03-31 15:00:00,10.21,10.23,10.19,10.22,83400.0,9.3495,9.3678,9.3312,9.3587,83400.0
2010-03-31 15:30:00,10.22,10.22,10.15,10.15,337400.0,9.3587,9.3587,9.2946,9.2946,337400.0
2010-04-01 09:30:00,10.21,10.33,10.21,10.31,85000.0,9.3495,9.4594,9.3495,9.4411,85000.0
2010-04-01 10:00:00,10.3,10.33,10.21,10.22,90000.0,9.4319,9.4594,9.3495,9.3587,90000.0
2010-04-01 10:30:00,10.22,10.24,10.17,10.24,113000.0,9.3587,9.377,9.3129,9.377,113000.0
2010-04-01 11:00:00,10.25,10.25,10.19,10.21,62000.0,9.3861,9.3861,9.3312,9.3495,62000.0
2010-04-01 11:30:00,10.21,10.22,10.2,10.2,47600.0,9.3495,9.3587,9.3403,9.3403,47600.0
2010-04-01 12:00:00,10.19,10.2,10.15,10.15,57200.0,9.3312,9.3403,9.2946,9.2946,57200.0
2010-04-01 12:30:00,10.15,10.16,10.13,10.15,43000.0,9.2946,9.3037,9.2762,9.2946,43000.0
2010-04-01 13:00:00,10.15,10.15,10.13,10.13,28800.0,9.2946,9.2946,9.2762,9.2762,28800.0
2010-04-01 13:30:00,10.13,10.16,10.13,10.14,56400.0,9.2762,9.3037,9.2762,9.2854,56400.0
2010-04-01 14:00:00,10.15,10.17,10.13,10.13,201200.0,9.2946,9.3129,9.2762,9.2762,201200.0
2010-04-01 14:30:00,10.13,10.15,10.09,10.15,84200.0,9.2762,9.2946,9.2396,9.2946,84200.0
2010-04-01 15:00:00,10.15,10.16,10.13,10.16,128600.0,9.2946,9.3037,9.2762,9.3037,128600.0
2010-04-01 15:30:00,10.16,10.2,10.16,10.17,427200.0,9.3037,9.3403,9.3037,9.3129,427200.0
2010-04-05 09:30:00,10.18,10.18,10.08,10.08,46200.0,9.322,9.322,9.2305,9.2305,46200.0
2010-04-05 10:00:00,10.09,10.13,10.07,10.12,44200.0,9.2396,9.2762,9.2213,9.2671,44200.0
2010-04-05 10:30:00,10.12,10.17,10.11,10.16,71000.0,9.2671,9.3129,9.2579,9.3037,71000.0
2010-04-05 11:00:00,10.16,10.17,10.08,10.08,99000.0,9.3037,9.3129,9.2305,9.2305,99000.0
2010-04-05 11:30:00,10.08,10.08,10.03,10.04,80800.0,9.2305,9.2305,9.1847,9.1938,80800.0
2010-04-05 12:00:00,10.04,10.07,10.01,10.06,63800.0,9.1938,9.2213,9.1664,9.2121,63800.0
2010-04-05 12:30:00,10.06,10.06,10.04,10.05,65800.0,9.2121,9.2121,9.1938,9.203,65800.0
2010-04-05 13:00:00,10.05,10.06,10.02,10.06,98400.0,9.203,9.2121,9.1755,9.2121,98400.0
2010-04-05 13:30:00,10.06,10.06,10.04,10.05,60400.0,9.2121,9.2121,9.1938,9.203,60400.0
2010-04-05 14:00:00,10.05,10.08,10.05,10.08,37800.0,9.203,9.2305,9.203,9.2305,37800.0
2010-04-05 14:30:00,10.09,10.11,10.08,10.1,45000.0,9.2396,9.2579,9.2305,9.2488,45000.0
2010-04-05 15:00:00,10.1,10.12,10.1,10.11,49200.0,9.2488,9.2671,9.2488,9.2579,49200.0
2010-04-05 15:30:00,10.11,10.12,10.09,10.12,138600.0,9.2579,9.2671,9.2396,9.2671,138600.0
2010-04-06 09:30:00,10.04,10.13,10.01,10.08,126400.0,9.1938,9.2762,9.1664,9.2305,126400.0
2010-04-06 10:00:00,10.07,10.11,10.06,10.11,85200.0,9.2213,9.2579,9.2121,9.2579,85200.0
2010-04-06 10:30:00,10.11,10.12,10.07,10.08,122600.0,9.2579,9.2671,9.2213,9.2305,122600.0
2010-04-06 11:00:00,10.08,10.09,10.05,10.09,55800.0,9.2305,9.2396,9.203,9.2396,55800.0
2010-04-06 11:30:00,10.09,10.11,10.07,10.08,66600.0,9.2396,9.2579,9.2213,9.2305,66600.0
2010-04-06 12:00:00,10.08,10.1,10.08,10.1,34800.0,9.2305,9.2488,9.2305,9.2488,34800.0
2010-04-06 12:30:00,10.11,10.12,10.1,10.12,27200.0,9.2579,9.2671,9.2488,9.2671,27200.0
2010-04-06 13:00:00,10.13,10.13,10.12,10.13,33600.0,9.2762,9.2762,9.2671,9.2762,33600.0
2010-04-06 13:30:00,10.13,10.13,10.12,10.13,44200.0,9.2762,9.2762,9.2671,9.2762,44200.0
2010-04-06 14:00:00,10.13,10.13,10.11,10.12,68600.0,9.2762,9.2762,9.2579,9.2671,68600.0
2010-04-06 14:30:00,10.13,10.13,10.11,10.11,116200.0,9.2762,9.2762,9.2579,9.2579,116200.0
2010-04-06 15:00:00,10.1,10.13,10.09,10.1,115000.0,9.2488,9.2762,9.2396,9.2488,115000.0
2010-04-06 15:30:00,10.1,10.11,10.08,10.08,203400.0,9.2488,9.2579,9.2305,9.2305,203400.0
2010-04-07 09:30:00,10.11,10.18,10.02,10.04,78400.0,9.2579,9.322,9.1755,9.1938,78400.0
2010-04-07 10:00:00,10.04,10.07,10.04,10.04,60200.0,9.1938,9.2213,9.1938,9.1938,60200.0
2010-04-07 10:30:00,10.04,10.05,10.02,10.02,29400.0,9.1938,9.203,9.1755,9.1755,29400.0
2010-04-07 11:00:00,10.02,10.06,10.02,10.05,60400.0,9.1755,9.2121,9.1755,9.203,60400.0
2010-04-07 11:30:00,10.05,10.06,10.04,10.05,76400.0,9.203,9.2121,9.1938,9.203,76400.0
2010-04-07 12:00:00,10.05,10.06,10.05,10.05,31000.0,9.203,9.2121,9.203,9.203,31000.0
2010-04-07 12:30:00,10.05,10.06,10.04,10.04,21600.0,9.203,9.2121,9.1938,9.1938,21600.0
2010-04-07 13:00:00,10.05,10.07,10.04,10.07,74600.0,9.203,9.2213,9.1938,9.2213,74600.0
2010-04-07 13:30:00,10.07,10.08,10.04,10.06,83000.0,9.2213,9.2305,9.1938,9.2121,83000.0
2010-04-07 14:00:00,10.06,10.06,10.05,10.05,71200.0,9.2121,9.2121,9.203,9.203,71200.0
2010-04-07 14:30:00,10.06,10.06,10.05,10.06,140200.0,9.2121,9.2121,9.203,9.2121,140200.0
2010-04-07 15:00:00,10.06,10.06,10.02,10.06,204200.0,9.2121,9.2121,9.1755,9.2121,204200.0
2010-04-07 15:30:00,10.06,10.09,10.05,10.09,244200.0,9.2121,9.2396,9.203,9.2396,244200.0
2010-04-08 09:30:00,10.08,10.11,9.93,9.93,92800.0,9.2305,9.2579,9.0931,9.0931,92800.0
2010-04-08 10:00:00,9.94,9.97,9.92,9.97,54600.0,9.1023,9.1297,9.0839,9.1297,54600.0
2010-04-08 10:30:00,9.97,10.02,9.97,10.0,87800.0,9.1297,9.1755,9.1297,9.1572,87800.0
2010-04-08 11:00:00,10.0,10.03,10.0,10.03,33600.0,9.1572,9.1847,9.1572,9.1847,33600.0
2010-04-08 11:30:00,10.03,10.09,10.03,10.05,95000.0,9.1847,9.2396,9.1847,9.203,95000.0
2010-04-08 12:00:00,10.05,10.06,10.04,10.05,102200.0,9.203,9.2121,9.1938,9.203,102200.0
2010-04-08 12:30:00,10.05,10.06,10.04,10.05,54800.0,9.203,9.2121,9.1938,9.203,54800.0
2010-04-08 13:00:00,10.06,10.07,10.04,10.07,78800.0,9.2121,9.2213,9.1938,9.2213,78800.0
2010-04-08 13:30:00,10.07,10.09,10.05,10.06,65800.0,9.2213,9.2396,9.203,9.2121,65800.0
2010-04-08 14:00:00,10.06,10.08,10.06,10.08,27800.0,9.2121,9.2305,9.2121,9.2305,27800.0
2010-04-08 14:30:00,10.08,10.09,10.06,10.08,79800.0,9.2305,9.2396,9.2121,9.2305,79800.0
2010-04-08 15:00:00,10.07,10.09,10.06,10.07,106200.0,9.2213,9.2396,9.2121,9.2213,106200.0
2010-04-08 15:30:00,10.07,10.08,10.06,10.06,118200.0,9.2213,9.2305,9.2121,9.2121,118200.0
2010-04-09 09:30:00,10.03,10.04,9.94,9.99,129800.0,9.1847,9.1938,9.1023,9.148,129800.0
2010-04-09 10:00:00,9.99,10.02,9.98,9.99,48000.0,9.148,9.1755,9.1389,9.148,48000.0
2010-04-09 10:30:00,9.99,10.02,9.99,10.01,29000.0,9.148,9.1755,9.148,9.1664,29000.0
2010-04-09 11:00:00,10.01,10.02,10.0,10.01,37400.0,9.1664,9.1755,9.1572,9.1664,37400.0
2010-04-09 11:30:00,10.01,10.02,10.01,10.01,29400.0,9.1664,9.1755,9.1664,9.1664,29400.0
2010-04-09 12:00:00,10.0,10.01,10.0,10.01,51600.0,9.1572,9.1664,9.1572,9.1664,51600.0
2010-04-09 12:30:00,10.01,10.02,10.0,10.02,126400.0,9.1664,9.1755,9.1572,9.1755,126400.0
2010-04-09 13:00:00,10.02,10.05,10.01,10.03,65000.0,9.1755,9.203,9.1664,9.1847,65000.0
2010-04-09 13:30:00,10.03,10.04,10.03,10.04,21000.0,9.1847,9.1938,9.1847,9.1938,21000.0
2010-04-09 14:00:00,10.04,10.05,10.02,10.04,96200.0,9.1938,9.203,9.1755,9.1938,96200.0
2010-04-09 14:30:00,10.04,10.06,10.04,10.06,109200.0,9.1938,9.2121,9.1938,9.2121,109200.0
2010-04-09 15:00:00,10.06,10.06,10.05,10.06,28800.0,9.2121,9.2121,9.203,9.2121,28800.0
2010-04-09 15:30:00,10.06,10.1,10.05,10.1,192600.0,9.2121,9.2488,9.203,9.2488,192600.0
2010-04-12 09:30:00,10.15,10.21,10.11,10.11,105000.0,9.2946,9.3495,9.2579,9.2579,105000.0
2010-04-12 10:00:00,10.11,10.12,10.05,10.11,42200.0,9.2579,9.2671,9.203,9.2579,42200.0
2010-04-12 10:30:00,10.11,10.11,10.06,10.1,43400.0,9.2579,9.2579,9.2121,9.2488,43400.0
2010-04-12 11:00:00,10.1,10.15,10.1,10.15,34600.0,9.2488,9.2946,9.2488,9.2946,34600.0
2010-04-12 11:30:00,10.15,10.19,10.15,10.17,52600.0,9.2946,9.3312,9.2946,9.3129,52600.0
2010-04-12 12:00:00,10.17,10.2,10.17,10.19,23600.0,9.3129,9.3403,9.3129,9.3312,23600.0
2010-04-12 12:30:00,10.19,10.2,10.19,10.19,15200.0,9.3312,9.3403,9.3312,9.3312,15200.0
2010-04-12 13:00:00,10.19,10.23,10.19,10.2,108000.0,9.3312,9.3678,9.3312,9.3403,108000.0
2010-04-12 13:30:00,10.21,10.22,10.21,10.22,15400.0,9.3495,9.3587,9.3495,9.3587,15400.0
2010-04-12 14:00:00,10.22,10.24,10.22,10.24,25200.0,9.3587,9.377,9.3587,9.377,25200.0
2010-04-12 14:30:00,10.24,10.25,10.22,10.22,44600.0,9.377,9.3861,9.3587,9.3587,44600.0
2010-04-12 15:00:00,10.22,10.22,10.17,10.17,57000.0,9.3587,9.3587,9.3129,9.3129,57000.0
2010-04-12 15:30:00,10.17,10.22,10.15,10.22,285000.0,9.3129,9.3587,9.2946,9.3587,285000.0
2010-04-13 09:30:00,10.2,10.2,9.96,10.17,55600.0,9.3403,9.3403,9.1206,9.3129,55600.0
2010-04-13 10:00:00,10.18,10.21,10.13,10.13,61600.0,9.322,9.3495,9.2762,9.2762,61600.0
2010-04-13 10:30:00,10.13,10.13,10.09,10.12,25200.0,9.2762,9.2762,9.2396,9.2671,25200.0
2010-04-13 11:00:00,10.11,10.13,10.1,10.1,48800.0,9.2579,9.2762,9.2488,9.2488,48800.0
2010-04-13 11:30:00,10.1,10.13,10.1,10.13,52600.0,9.2488,9.2762,9.2488,9.2762,52600.0
2010-04-13 12:00:00,10.13,10.18,10.13,10.17,46400.0,9.2762,9.322,9.2762,9.3129,46400.0
2010-04-13 12:30:00,10.17,10.18,10.15,10.18,45400.0,9.3129,9.322,9.2946,9.322,45400.0
2010-04-13 13:00:00,10.19,10.19,10.18,10.19,34200.0,9.3312,9.3312,9.322,9.3312,34200.0
2010-04-13 13:30:00,10.19,10.21,10.19,10.2,23400.0,9.3312,9.3495,9.3312,9.3403,23400.0
2010-04-13 14:00:00,10.21,10.23,10.2,10.22,38800.0,9.3495,9.3678,9.3403,9.3587,38800.0
2010-04-13 14:30:00,10.22,10.22,10.2,10.2,52800.0,9.3587,9.3587,9.3403,9.3403,52800.0
2010-04-13 15:00:00,10.21,10.22,10.19,10.2,92000.0,9.3495,9.3587,9.3312,9.3403,92000.0
2010-04-13 15:30:00,10.2,10.21,10.15,10.17,248400.0,9.3403,9.3495,9.2946,9.3129,248400.0
2010-04-14 09:30:00,10.18,10.24,10.15,10.22,39800.0,9.322,9.377,9.2946,9.3587,39800.0
2010-04-14 10:00:00,10.23,10.24,10.15,10.16,27800.0,9.3678,9.377,9.2946,9.3037,27800.0
2010-04-14 10:30:00,10.16,10.17,10.09,10.15,97200.0,9.3037,9.3129,9.2396,9.2946,97200.0
2010-04-14 11:00:00,10.16,10.16,10.15,10.15,19200.0,9.3037,9.3037,9.2946,9.2946,19200.0
2010-04-14 11:30:00,10.15,10.16,10.14,10.15,34600.0,9.2946,9.3037,9.2854,9.2946,34600.0
2010-04-14 12:00:00,10.15,10.17,10.15,10.17,26000.0,9.2946,9.3129,9.2946,9.3129,26000.0
2010-04-14 12:30:00,10.17,10.19,10.17,10.19,18400.0,9.3129,9.3312,9.3129,9.3312,18400.0
2010-04-14 13:00:00,10.18,10.2,10.18,10.19,17000.0,9.322,9.3403,9.322,9.3312,17000.0
2010-04-14 13:30:00,10.19,10.21,10.19,10.21,34000.0,9.3312,9.3495,9.3312,9.3495,34000.0
2010-04-14 14:00:00,10.21,10.23,10.2,10.23,29600.0,9.3495,9.3678,9.3403,9.3678,29600.0
2010-04-14 14:30:00,10.23,10.24,10.22,10.24,30600.0,9.3678,9.377,9.3587,9.377,30600.0
2010-04-14 15:00:00,10.24,10.25,10.24,10.25,56400.0,9.377,9.3861,9.377,9.3861,56400.0
2010-04-14 15:30:00,10.26,10.26,10.24,10.25,132400.0,9.3953,9.3953,9.377,9.3861,132400.0
2010-04-15 09:30:00,10.22,10.31,10.19,10.22,14800.0,9.3587,9.4411,9.3312,9.3587,14800.0
2010-04-15 10:00:00,10.22,10.3,10.22,10.29,37400.0,9.3587,9.4319,9.3587,9.4228,37400.0
2010-04-15 10:30:00,10.29,10.34,10.29,10.33,40000.0,9.4228,9.4685,9.4228,9.4594,40000.0
2010-04-15 11:00:00,10.32,10.32,10.28,10.29,12400.0,9.4502,9.4502,9.4136,9.4228,12400.0
2010-04-15 11:30:00,10.29,10.3,10.23,10.24,111600.0,9.4228,9.4319,9.3678,9.377,111600.0
2010-04-15 12:00:00,10.24,10.27,10.22,10.25,74800.0,9.377,9.4044,9.3587,9.3861,74800.0
2010-04-15 12:30:00,10.25,10.29,10.24,10.28,95400.0,9.3861,9.4228,9.377,9.4136,95400.0
2010-04-15 13:00:00,10.28,10.35,10.26,10.34,89000.0,9.4136,9.4777,9.3953,9.4685,89000.0
2010-04-15 13:30:00,10.34,10.37,10.33,10.37,37400.0,9.4685,9.496,9.4594,9.496,37400.0
2010-04-15 14:00:00,10.37,10.4,10.36,10.4,48800.0,9.496,9.5235,9.4869,9.5235,48800.0
2010-04-15 14:30:00,10.4,10.4,10.38,10.4,48200.0,9.5235,9.5235,9.5052,9.5235,48200.0
2010-04-15 15:00:00,10.4,10.4,10.38,10.38,63000.0,9.5235,9.5235,9.5052,9.5052,63000.0
2010-04-15 15:30:00,10.38,10.4,10.35,10.35,132000.0,9.5052,9.5235,9.4777,9.4777,132000.0
2010-04-16 09:30:00,10.31,10.38,10.31,10.31,27000.0,9.4411,9.5052,9.4411,9.4411,27000.0
2010-04-16 10:00:00,10.31,10.35,10.28,10.31,37000.0,9.4411,9.4777,9.4136,9.4411,37000.0
2010-04-16 10:30:00,10.32,10.34,10.24,10.3,75400.0,9.4502,9.4685,9.377,9.4319,75400.0
2010-04-16 11:00:00,10.28,10.29,10.24,10.27,9400.0,9.4136,9.4228,9.377,9.4044,9400.0
2010-04-16 11:30:00,10.25,10.25,10.18,10.2,17600.0,9.3861,9.3861,9.322,9.3403,17600.0
2010-04-16 12:00:00,10.19,10.2,10.18,10.2,21200.0,9.3312,9.3403,9.322,9.3403,21200.0
2010-04-16 12:30:00,10.18,10.21,10.15,10.2,25000.0,9.322,9.3495,9.2946,9.3403,25000.0
2010-04-16 13:00:00,10.2,10.22,10.2,10.21,19000.0,9.3403,9.3587,9.3403,9.3495,19000.0
2010-04-16 13:30:00,10.21,10.21,10.19,10.21,30400.0,9.3495,9.3495,9.3312,9.3495,30400.0
2010-04-16 14:00:00,10.21,10.26,10.21,10.26,33200.0,9.3495,9.3953,9.3495,9.3953,33200.0
2010-04-16 14:30:00,10.26,10.26,10.22,10.22,38600.0,9.3953,9.3953,9.3587,9.3587,38600.0
2010-04-16 15:00:00,10.22,10.24,10.21,10.22,48600.0,9.3587,9.377,9.3495,9.3587,48600.0
2010-04-16 15:30:00,10.22,10.24,10.21,10.22,83400.0,9.3587,9.377,9.3495,9.3587,83400.0
2010-04-19 09:30:00,10.22,10.29,10.22,10.28,32000.0,9.3587,9.4228,9.3587,9.4136,32000.0
2010-04-19 10:00:00,10.29,10.33,10.28,10.29,39200.0,9.4228,9.4594,9.4136,9.4228,39200.0
2010-04-19 10:30:00,10.29,10.29,10.24,10.24,17400.0,9.4228,9.4228,9.377,9.377,17400.0
2010-04-19 11:00:00,10.24,10.24,10.21,10.22,40800.0,9.377,9.377,9.3495,9.3587,40800.0
2010-04-19 11:30:00,10.22,10.25,10.15,10.15,54200.0,9.3587,9.3861,9.2946,9.2946,54200.0
2010-04-19 12:00:00,10.15,10.15,10.13,10.15,53200.0,9.2946,9.2946,9.2762,9.2946,53200.0
2010-04-19 12:30:00,10.15,10.18,10.14,10.17,45800.0,9.2946,9.322,9.2854,9.3129,45800.0
2010-04-19 13:00:00,10.17,10.21,10.16,10.21,32600.0,9.3129,9.3495,9.3037,9.3495,32600.0
2010-04-19 13:30:00,10.21,10.21,10.19,10.19,19200.0,9.3495,9.3495,9.3312,9.3312,19200.0
2010-04-19 14:00:00,10.19,10.27,10.19,10.26,31200.0,9.3312,9.4044,9.3312,9.3953,31200.0
2010-04-19 14:30:00,10.27,10.29,10.24,10.29,23600.0,9.4044,9.4228,9.377,9.4228,23600.0
2010-04-19 15:00:00,10.29,10.3,10.27,10.29,36000.0,9.4228,9.4319,9.4044,9.4228,36000.0
2010-04-19 15:30:00,10.29,10.31,10.29,10.29,113200.0,9.4228,9.4411,9.4228,9.4228,113200.0
2010-04-20 09:30:00,10.34,10.37,10.27,10.35,28000.0,9.4685,9.496,9.4044,9.4777,28000.0
2010-04-20 10:00:00,10.35,10.37,10.29,10.31,45600.0,9.4777,9.496,9.4228,9.4411,45600.0
2010-04-20 10:30:00,10.31,10.31,10.26,10.27,93800.0,9.4411,9.4411,9.3953,9.4044,93800.0
2010-04-20 11:00:00,10.27,10.34,10.27,10.33,40800.0,9.4044,9.4685,9.4044,9.4594,40800.0
2010-04-20 11:30:00,10.33,10.34,10.29,10.31,45400.0,9.4594,9.4685,9.4228,9.4411,45400.0
2010-04-20 12:00:00,10.32,10.34,10.31,10.33,16200.0,9.4502,9.4685,9.4411,9.4594,16200.0
2010-04-20 12:30:00,10.33,10.37,10.33,10.34,68000.0,9.4594,9.496,9.4594,9.4685,68000.0
2010-04-20 13:00:00,10.35,10.38,10.34,10.38,50800.0,9.4777,9.5052,9.4685,9.5052,50800.0
2010-04-20 13:30:00,10.37,10.4,10.37,10.38,32800.0,9.496,9.5235,9.496,9.5052,32800.0
2010-04-20 14:00:00,10.4,10.4,10.38,10.38,61000.0,9.5235,9.5235,9.5052,9.5052,61000.0
2010-04-20 14:30:00,10.39,10.4,10.38,10.39,54200.0,9.5143,9.5235,9.5052,9.5143,54200.0
2010-04-20 15:00:00,10.38,10.4,10.37,10.37,26400.0,9.5052,9.5235,9.496,9.496,26400.0
2010-04-20 15:30:00,10.37,10.44,10.37,10.43,138400.0,9.496,9.5601,9.496,9.551,138400.0
2010-04-21 09:30:00,10.42,10.47,10.31,10.31,64800.0,9.5418,9.5876,9.4411,9.4411,64800.0
2010-04-21 10:00:00,10.31,10.34,10.28,10.33,43800.0,9.4411,9.4685,9.4136,9.4594,43800.0
2010-04-21 10:30:00,10.33,10.37,10.3,10.3,36600.0,9.4594,9.496,9.4319,9.4319,36600.0
2010-04-21 11:00:00,10.3,10.32,10.29,10.29,35000.0,9.4319,9.4502,9.4228,9.4228,35000.0
2010-04-21 11:30:00,10.29,10.33,10.29,10.29,49000.0,9.4228,9.4594,9.4228,9.4228,49000.0
2010-04-21 12:00:00,10.29,10.3,10.27,10.27,57200.0,9.4228,9.4319,9.4044,9.4044,57200.0
2010-04-21 12:30:00,10.27,10.28,10.24,10.27,112400.0,9.4044,9.4136,9.377,9.4044,112400.0
2010-04-21 13:00:00,10.27,10.28,10.24,10.27,62200.0,9.4044,9.4136,9.377,9.4044,62200.0
2010-04-21 13:30:00,10.27,10.33,10.26,10.31,106200.0,9.4044,9.4594,9.3953,9.4411,106200.0
2010-04-21 14:00:00,10.31,10.32,10.24,10.27,86800.0,9.4411,9.4502,9.377,9.4044,86800.0
2010-04-21 14:30:00,10.27,10.33,10.24,10.32,97000.0,9.4044,9.4594,9.377,9.4502,97000.0
2010-04-21 15:00:00,10.31,10.35,10.3,10.33,76200.0,9.4411,9.4777,9.4319,9.4594,76200.0
2010-04-21 15:30:00,10.33,10.4,10.33,10.38,246200.0,9.4594,9.5235,9.4594,9.5052,246200.0
2010-04-22 09:30:00,10.29,10.36,10.21,10.26,42200.0,9.4228,9.4869,9.3495,9.3953,42200.0
2010-04-22 10:00:00,10.27,10.31,10.26,10.31,30400.0,9.4044,9.4411,9.3953,9.4411,30400.0
2010-04-22 10:30:00,10.31,10.33,10.29,10.33,54400.0,9.4411,9.4594,9.4228,9.4594,54400.0
2010-04-22 11:00:00,10.32,10.38,10.31,10.37,59600.0,9.4502,9.5052,9.4411,9.496,59600.0
2010-04-22 11:30:00,10.37,10.4,10.35,10.38,163400.0,9.496,9.5235,9.4777,9.5052,163400.0
2010-04-22 12:00:00,10.37,10.45,10.37,10.44,127200.0,9.496,9.5693,9.496,9.5601,127200.0
2010-04-22 12:30:00,10.43,10.44,10.41,10.42,152400.0,9.551,9.5601,9.5326,9.5418,152400.0
2010-04-22 13:00:00,10.43,10.45,10.41,10.44,72400.0,9.551,9.5693,9.5326,9.5601,72400.0
2010-04-22 13:30:00,10.44,10.45,10.43,10.45,29600.0,9.5601,9.5693,9.551,9.5693,29600.0
2010-04-22 14:00:00,10.45,10.49,10.45,10.49,150800.0,9.5693,9.6059,9.5693,9.6059,150800.0
2010-04-22 14:30:00,10.49,10.49,10.48,10.49,65400.0,9.6059,9.6059,9.5967,9.6059,65400.0
2010-04-22 15:00:00,10.49,10.5,10.47,10.49,86600.0,9.6059,9.6151,9.5876,9.6059,86600.0
2010-04-22 15:30:00,10.5,10.5,10.49,10.5,95000.0,9.6151,9.6151,9.6059,9.6151,95000.0
2010-04-23 09:30:00,10.5,10.5,10.43,10.47,87600.0,9.6151,9.6151,9.551,9.5876,87600.0
2010-04-23 10:00:00,10.49,10.58,10.49,10.57,57200.0,9.6059,9.6883,9.6059,9.6792,57200.0
2010-04-23 10:30:00,10.56,10.61,10.55,10.59,38600.0,9.67,9.7158,9.6608,9.6975,38600.0
2010-04-23 11:00:00,10.58,10.63,10.56,10.6,75200.0,9.6883,9.7341,9.67,9.7066,75200.0
2010-04-23 11:30:00,10.6,10.65,10.6,10.62,77800.0,9.7066,9.7524,9.7066,9.7249,77800.0
2010-04-23 12:00:00,10.63,10.67,10.61,10.67,61000.0,9.7341,9.7707,9.7158,9.7707,61000.0
2010-04-23 12:30:00,10.67,10.7,10.65,10.68,71800.0,9.7707,9.7982,9.7524,9.7799,71800.0
2010-04-23 13:00:00,10.68,10.68,10.65,10.67,23600.0,9.7799,9.7799,9.7524,9.7707,23600.0
2010-04-23 13:30:00,10.67,10.67,10.63,10.65,25000.0,9.7707,9.7707,9.7341,9.7524,25000.0
2010-04-23 14:00:00,10.64,10.64,10.61,10.62,26000.0,9.7433,9.7433,9.7158,9.7249,26000.0
2010-04-23 14:30:00,10.62,10.65,10.62,10.65,45400.0,9.7249,9.7524,9.7249,9.7524,45400.0
2010-04-23 15:00:00,10.65,10.67,10.63,10.65,43600.0,9.7524,9.7707,9.7341,9.7524,43600.0
2010-04-23 15:30:00,10.66,10.71,10.65,10.71,137000.0,9.7616,9.8074,9.7524,9.8074,137000.0
2010-04-26 09:30:00,10.65,10.79,10.59,10.77,41200.0,9.7524,9.8806,9.6975,9.8623,41200.0
2010-04-26 10:00:00,10.77,10.79,10.69,10.7,82800.0,9.8623,9.8806,9.789,9.7982,82800.0
2010-04-26 10:30:00,10.69,10.8,10.69,10.8,56000.0,9.789,9.8898,9.789,9.8898,56000.0
2010-04-26 11:00:00,10.79,10.81,10.76,10.76,35600.0,9.8806,9.8989,9.8531,9.8531,35600.0
2010-04-26 11:30:00,10.76,10.76,10.61,10.63,195600.0,9.8531,9.8531,9.7158,9.7341,195600.0
2010-04-26 12:00:00,10.63,10.7,10.63,10.69,165800.0,9.7341,9.7982,9.7341,9.789,165800.0
2010-04-26 12:30:00,10.69,10.78,10.69,10.77,149800.0,9.789,9.8715,9.789,9.8623,149800.0
2010-04-26 13:00:00,10.78,10.87,10.78,10.83,116200.0,9.8715,9.9539,9.8715,9.9172,116200.0
2010-04-26 13:30:00,10.84,10.84,10.78,10.8,65200.0,9.9264,9.9264,9.8715,9.8898,65200.0
2010-04-26 14:00:00,10.79,10.83,10.78,10.83,97600.0,9.8806,9.9172,9.8715,9.9172,97600.0
2010-04-26 14:30:00,10.82,10.83,10.79,10.81,135400.0,9.9081,9.9172,9.8806,9.8989,135400.0
2010-04-26 15:00:00,10.81,10.81,10.76,10.78,55800.0,9.8989,9.8989,9.8531,9.8715,55800.0
2010-04-26 15:30:00,10.78,10.82,10.78,10.78,188800.0,9.8715,9.9081,9.8715,9.8715,188800.0
2010-04-27 09:30:00,10.69,10.85,10.61,10.7,153200.0,9.789,9.9356,9.7158,9.7982,153200.0
2010-04-27 10:00:00,10.7,10.76,10.7,10.76,71200.0,9.7982,9.8531,9.7982,9.8531,71200.0
2010-04-27 10:30:00,10.74,10.74,10.71,10.74,38000.0,9.8348,9.8348,9.8074,9.8348,38000.0
2010-04-27 11:00:00,10.73,10.74,10.56,10.58,62800.0,9.8257,9.8348,9.67,9.6883,62800.0
2010-04-27 11:30:00,10.57,10.57,10.53,10.56,40800.0,9.6792,9.6792,9.6425,9.67,40800.0
2010-04-27 12:00:00,10.56,10.6,10.55,10.59,72200.0,9.67,9.7066,9.6608,9.6975,72200.0
2010-04-27 12:30:00,10.58,10.65,10.58,10.6,99800.0,9.6883,9.7524,9.6883,9.7066,99800.0
2010-04-27 13:00:00,10.6,10.72,10.6,10.72,83600.0,9.7066,9.8165,9.7066,9.8165,83600.0
2010-04-27 13:30:00,10.72,10.72,10.65,10.68,27400.0,9.8165,9.8165,9.7524,9.7799,27400.0
2010-04-27 14:00:00,10.68,10.68,10.64,10.67,71400.0,9.7799,9.7799,9.7433,9.7707,71400.0
2010-04-27 14:30:00,10.67,10.68,10.61,10.63,56200.0,9.7707,9.7799,9.7158,9.7341,56200.0
2010-04-27 15:00:00,10.63,10.65,10.62,10.63,47600.0,9.7341,9.7524,9.7249,9.7341,47600.0
2010-04-27 15:30:00,10.63,10.64,10.57,10.58,242600.0,9.7341,9.7433,9.6792,9.6883,242600.0
2010-04-28 09:30:00,10.61,10.7,10.54,10.54,39400.0,9.7158,9.7982,9.6517,9.6517,39400.0
2010-04-28 10:00:00,10.54,10.58,10.52,10.57,29800.0,9.6517,9.6883,9.6334,9.6792,29800.0
2010-04-28 10:30:00,10.57,10.58,10.49,10.51,48200.0,9.6792,9.6883,9.6059,9.6242,48200.0
2010-04-28 11:00:00,10.52,10.56,10.47,10.52,35200.0,9.6334,9.67,9.5876,9.6334,35200.0
2010-04-28 11:30:00,10.51,10.56,10.47,10.56,45200.0,9.6242,9.67,9.5876,9.67,45200.0
2010-04-28 12:00:00,10.55,10.59,10.54,10.56,79600.0,9.6608,9.6975,9.6517,9.67,79600.0
2010-04-28 12:30:00,10.56,10.59,10.54,10.58,33600.0,9.67,9.6975,9.6517,9.6883,33600.0
2010-04-28 13:00:00,10.58,10.59,10.58,10.58,38400.0,9.6883,9.6975,9.6883,9.6883,38400.0
2010-04-28 13:30:00,10.58,10.59,10.56,10.57,21600.0,9.6883,9.6975,9.67,9.6792,21600.0
2010-04-28 14:00:00,10.57,10.59,10.52,10.54,70000.0,9.6792,9.6975,9.6334,9.6517,70000.0
2010-04-28 14:30:00,10.54,10.58,10.53,10.58,63000.0,9.6517,9.6883,9.6425,9.6883,63000.0
2010-04-28 15:00:00,10.58,10.61,10.57,10.61,72400.0,9.6883,9.7158,9.6792,9.7158,72400.0
2010-04-28 15:30:00,10.61,10.62,10.58,10.61,173000.0,9.7158,9.7249,9.6883,9.7158,173000.0
2010-04-29 09:30:00,10.96,11.0,10.71,10.73,135600.0,10.0363,10.0729,9.8074,9.8257,135600.0
2010-04-29 10:00:00,10.72,10.74,10.63,10.67,118600.0,9.8165,9.8348,9.7341,9.7707,118600.0
2010-04-29 10:30:00,10.68,10.72,10.67,10.69,54600.0,9.7799,9.8165,9.7707,9.789,54600.0
2010-04-29 11:00:00,10.7,10.72,10.66,10.69,65200.0,9.7982,9.8165,9.7616,9.789,65200.0
2010-04-29 11:30:00,10.69,10.75,10.67,10.75,48000.0,9.789,9.844,9.7707,9.844,48000.0
2010-04-29 12:00:00,10.75,10.77,10.68,10.7,59000.0,9.844,9.8623,9.7799,9.7982,59000.0
2010-04-29 12:30:00,10.7,10.75,10.68,10.74,34600.0,9.7982,9.844,9.7799,9.8348,34600.0
2010-04-29 13:00:00,10.74,10.82,10.74,10.81,63400.0,9.8348,9.9081,9.8348,9.8989,63400.0
2010-04-29 13:30:00,10.81,10.81,10.72,10.72,88800.0,9.8989,9.8989,9.8165,9.8165,88800.0
2010-04-29 14:00:00,10.72,10.75,10.47,10.56,532200.0,9.8165,9.844,9.5876,9.67,532200.0
2010-04-29 14:30:00,10.56,10.63,10.56,10.61,109000.0,9.67,9.7341,9.67,9.7158,109000.0
2010-04-29 15:00:00,10.62,10.63,10.52,10.55,182800.0,9.7249,9.7341,9.6334,9.6608,182800.0
2010-04-29 15:30:00,10.55,10.64,10.53,10.6,339000.0,9.6608,9.7433,9.6425,9.7066,339000.0
2010-04-30 09:30:00,10.49,10.74,10.49,10.68,98400.0,9.6059,9.8348,9.6059,9.7799,98400.0
2010-04-30 10:00:00,10.68,10.68,10.6,10.65,86600.0,9.7799,9.7799,9.7066,9.7524,86600.0
2010-04-30 10:30:00,10.65,10.68,10.62,10.65,151800.0,9.7524,9.7799,9.7249,9.7524,151800.0
2010-04-30 11:00:00,10.66,10.68,10.57,10.6,212600.0,9.7616,9.7799,9.6792,9.7066,212600.0
2010-04-30 11:30:00,10.6,10.65,10.56,10.63,79600.0,9.7066,9.7524,9.67,9.7341,79600.0
2010-04-30 12:00:00,10.64,10.64,10.49,10.55,95200.0,9.7433,9.7433,9.6059,9.6608,95200.0
2010-04-30 12:30:00,10.56,10.61,10.52,10.56,65200.0,9.67,9.7158,9.6334,9.67,65200.0
2010-04-30 13:00:00,10.55,10.61,10.55,10.6,41800.0,9.6608,9.7158,9.6608,9.7066,41800.0
2010-04-30 13:30:00,10.6,10.63,10.59,10.62,61800.0,9.7066,9.7341,9.6975,9.7249,61800.0
2010-04-30 14:00:00,10.62,10.62,10.58,10.6,56600.0,9.7249,9.7249,9.6883,9.7066,56600.0
2010-04-30 14:30:00,10.6,10.63,10.58,10.62,89800.0,9.7066,9.7341,9.6883,9.7249,89800.0
2010-04-30 15:00:00,10.62,10.65,10.61,10.62,126800.0,9.7249,9.7524,9.7158,9.7249,126800.0
2010-04-30 15:30:00,10.61,10.63,10.53,10.53,335200.0,9.7158,9.7341,9.6425,9.6425,335200.0
2010-05-03 09:30:00,10.6,10.65,10.55,10.62,63400.0,9.7066,9.7524,9.6608,9.7249,63400.0
2010-05-03 10:00:00,10.63,10.63,10.45,10.47,93800.0,9.7341,9.7341,9.5693,9.5876,93800.0
2010-05-03 10:30:00,10.47,10.52,10.46,10.49,238400.0,9.5876,9.6334,9.5784,9.6059,238400.0
2010-05-03 11:00:00,10.49,10.52,10.47,10.52,138800.0,9.6059,9.6334,9.5876,9.6334,138800.0
2010-05-03 11:30:00,10.52,10.61,10.5,10.6,58000.0,9.6334,9.7158,9.6151,9.7066,58000.0
2010-05-03 12:00:00,10.6,10.63,10.57,10.63,41000.0,9.7066,9.7341,9.6792,9.7341,41000.0
2010-05-03 12:30:00,10.63,10.69,10.62,10.68,66800.0,9.7341,9.789,9.7249,9.7799,66800.0
2010-05-03 13:00:00,10.68,10.68,10.62,10.63,65200.0,9.7799,9.7799,9.7249,9.7341,65200.0
2010-05-03 13:30:00,10.63,10.64,10.61,10.61,65400.0,9.7341,9.7433,9.7158,9.7158,65400.0
2010-05-03 14:00:00,10.61,10.61,10.58,10.58,65600.0,9.7158,9.7158,9.6883,9.6883,65600.0
2010-05-03 14:30:00,10.58,10.58,10.49,10.53,246400.0,9.6883,9.6883,9.6059,9.6425,246400.0
2010-05-03 15:00:00,10.53,10.56,10.52,10.55,123000.0,9.6425,9.67,9.6334,9.6608,123000.0
2010-05-03 15:30:00,10.55,10.63,10.55,10.62,400800.0,9.6608,9.7341,9.6608,9.7249,400800.0
2010-05-04 09:30:00,10.5,10.52,10.23,10.38,106000.0,9.6151,9.6334,9.3678,9.5052,106000.0
2010-05-04 10:00:00,10.38,10.41,10.27,10.3,105000.0,9.5052,9.5326,9.4044,9.4319,105000.0
2010-05-04 10:30:00,10.29,10.3,10.17,10.2,134400.0,9.4228,9.4319,9.3129,9.3403,134400.0
2010-05-04 11:00:00,10.2,10.2,10.11,10.13,103000.0,9.3403,9.3403,9.2579,9.2762,103000.0
2010-05-04 11:30:00,10.13,10.22,10.13,10.22,113800.0,9.2762,9.3587,9.2762,9.3587,113800.0
2010-05-04 12:00:00,10.22,10.22,10.12,10.15,76400.0,9.3587,9.3587,9.2671,9.2946,76400.0
2010-05-04 12:30:00,10.15,10.21,10.14,10.2,64600.0,9.2946,9.3495,9.2854,9.3403,64600.0
2010-05-04 13:00:00,10.21,10.21,10.18,10.2,48400.0,9.3495,9.3495,9.322,9.3403,48400.0
2010-05-04 13:30:00,10.2,10.24,10.19,10.23,62200.0,9.3403,9.377,9.3312,9.3678,62200.0
2010-05-04 14:00:00,10.24,10.26,10.22,10.24,59400.0,9.377,9.3953,9.3587,9.377,59400.0
2010-05-04 14:30:00,10.24,10.26,10.22,10.24,67400.0,9.377,9.3953,9.3587,9.377,67400.0
2010-05-04 15:00:00,10.24,10.27,10.23,10.24,120800.0,9.377,9.4044,9.3678,9.377,120800.0
2010-05-04 15:30:00,10.24,10.24,10.18,10.21,226200.0,9.377,9.377,9.322,9.3495,226200.0
2010-05-05 09:30:00,10.19,10.25,10.02,10.19,81800.0,9.3312,9.3861,9.1755,9.3312,81800.0
2010-05-05 10:00:00,10.19,10.22,10.1,10.11,86000.0,9.3312,9.3587,9.2488,9.2579,86000.0
2010-05-05 10:30:00,10.11,10.19,10.1,10.19,118000.0,9.2579,9.3312,9.2488,9.3312,118000.0
2010-05-05 11:00:00,10.19,10.29,10.15,10.26,125200.0,9.3312,9.4228,9.2946,9.3953,125200.0
2010-05-05 11:30:00,10.26,10.33,10.24,10.32,43600.0,9.3953,9.4594,9.377,9.4502,43600.0
2010-05-05 12:00:00,10.31,10.34,10.26,10.28,34600.0,9.4411,9.4685,9.3953,9.4136,34600.0
2010-05-05 12:30:00,10.28,10.29,10.21,10.22,132400.0,9.4136,9.4228,9.3495,9.3587,132400.0
2010-05-05 13:00:00,10.22,10.22,10.17,10.2,43600.0,9.3587,9.3587,9.3129,9.3403,43600.0
2010-05-05 13:30:00,10.19,10.2,10.15,10.15,47400.0,9.3312,9.3403,9.2946,9.2946,47400.0
2010-05-05 14:00:00,10.15,10.18,10.13,10.13,71400.0,9.2946,9.322,9.2762,9.2762,71400.0
2010-05-05 14:30:00,10.13,10.14,10.04,10.04,103600.0,9.2762,9.2854,9.1938,9.1938,103600.0
2010-05-05 15:00:00,10.04,10.07,10.02,10.05,123200.0,9.1938,9.2213,9.1755,9.203,123200.0
2010-05-05 15:30:00,10.05,10.1,10.04,10.06,183800.0,9.203,9.2488,9.1938,9.2121,183800.0
2010-05-06 09:30:00,10.04,10.21,10.03,10.13,66400.0,9.1938,9.3495,9.1847,9.2762,66400.0
2010-05-06 10:00:00,10.13,10.17,10.06,10.06,73600.0,9.2762,9.3129,9.2121,9.2121,73600.0
2010-05-06 10:30:00,10.05,10.13,10.03,10.06,60200.0,9.203,9.2762,9.1847,9.2121,60200.0
2010-05-06 11:00:00,10.06,10.06,9.94,9.99,99600.0,9.2121,9.2121,9.1023,9.148,99600.0
2010-05-06 11:30:00,9.99,10.02,9.93,9.97,110800.0,9.148,9.1755,9.0931,9.1297,110800.0
2010-05-06 12:00:00,9.97,9.99,9.96,9.97,47200.0,9.1297,9.148,9.1206,9.1297,47200.0
2010-05-06 12:30:00,9.97,9.97,9.93,9.97,37400.0,9.1297,9.1297,9.0931,9.1297,37400.0
2010-05-06 13:00:00,9.97,9.97,9.86,9.87,53400.0,9.1297,9.1297,9.029,9.0382,53400.0
2010-05-06 13:30:00,9.87,9.87,9.79,9.8,136800.0,9.0382,9.0382,8.9649,8.9741,136800.0
2010-05-06 14:00:00,9.8,9.8,9.6,9.61,156400.0,8.9741,8.9741,8.7909,8.8001,156400.0
2010-05-06 14:30:00,9.62,9.66,9.25,9.6,283200.0,8.8092,8.8458,8.4704,8.7909,283200.0
2010-05-06 15:00:00,9.61,9.79,9.57,9.68,160200.0,8.8001,8.9649,8.7634,8.8642,160200.0
2010-05-06 15:30:00,9.69,9.81,9.67,9.71,294200.0,8.8733,8.9832,8.855,8.8916,294200.0
2010-05-07 09:30:00,9.67,9.67,9.37,9.58,108600.0,8.855,8.855,8.5803,8.7726,108600.0
2010-05-07 10:00:00,9.57,9.59,9.27,9.36,83800.0,8.7634,8.7817,8.4887,8.5711,83800.0
2010-05-07 10:30:00,9.36,9.48,9.33,9.45,56000.0,8.5711,8.681,8.5437,8.6535,56000.0
2010-05-07 11:00:00,9.45,9.56,9.38,9.46,75000.0,8.6535,8.7543,8.5894,8.6627,75000.0
2010-05-07 11:30:00,9.46,9.5,9.41,9.49,53200.0,8.6627,8.6993,8.6169,8.6902,53200.0
2010-05-07 12:00:00,9.49,9.5,9.43,9.45,387000.0,8.6902,8.6993,8.6352,8.6535,387000.0
2010-05-07 12:30:00,9.45,9.46,9.37,9.38,78200.0,8.6535,8.6627,8.5803,8.5894,78200.0
2010-05-07 13:00:00,9.37,9.4,9.3,9.39,114000.0,8.5803,8.6078,8.5162,8.5986,114000.0
2010-05-07 13:30:00,9.39,9.53,9.39,9.46,67600.0,8.5986,8.7268,8.5986,8.6627,67600.0
2010-05-07 14:00:00,9.46,9.47,9.38,9.38,46200.0,8.6627,8.6719,8.5894,8.5894,46200.0
2010-05-07 14:30:00,9.38,9.43,9.33,9.34,57400.0,8.5894,8.6352,8.5437,8.5528,57400.0
2010-05-07 15:00:00,9.34,9.38,9.3,9.33,154000.0,8.5528,8.5894,8.5162,8.5437,154000.0
2010-05-07 15:30:00,9.34,9.35,9.31,9.31,183400.0,8.5528,8.562,8.5253,8.5253,183400.0
2010-05-10 09:30:00,9.68,10.34,9.68,9.83,103400.0,8.8642,9.4685,8.8642,9.0015,103400.0
2010-05-10 10:00:00,9.81,9.83,9.74,9.76,135600.0,8.9832,9.0015,8.9191,8.9374,135600.0
2010-05-10 10:30:00,9.76,9.87,9.76,9.87,96400.0,8.9374,9.0382,8.9374,9.0382,96400.0
2010-05-10 11:00:00,9.87,9.92,9.85,9.86,86600.0,9.0382,9.0839,9.0198,9.029,86600.0
2010-05-10 11:30:00,9.86,9.86,9.81,9.82,73800.0,9.029,9.029,8.9832,8.9924,73800.0
2010-05-10 12:00:00,9.83,9.86,9.81,9.85,45000.0,9.0015,9.029,8.9832,9.0198,45000.0
2010-05-10 12:30:00,9.85,9.86,9.78,9.78,48800.0,9.0198,9.029,8.9557,8.9557,48800.0
2010-05-10 13:00:00,9.78,9.79,9.71,9.72,67600.0,8.9557,8.9649,8.8916,8.9008,67600.0
2010-05-10 13:30:00,9.72,9.78,9.71,9.77,55600.0,8.9008,8.9557,8.8916,8.9466,55600.0
2010-05-10 14:00:00,9.77,9.82,9.74,9.81,60200.0,8.9466,8.9924,8.9191,8.9832,60200.0
2010-05-10 14:30:00,9.81,9.81,9.75,9.8,71800.0,8.9832,8.9832,8.9283,8.9741,71800.0
2010-05-10 15:00:00,9.8,9.83,9.78,9.83,67200.0,8.9741,9.0015,8.9557,9.0015,67200.0
2010-05-10 15:30:00,9.83,9.88,9.81,9.87,124600.0,9.0015,9.0473,8.9832,9.0382,124600.0
2010-05-11 09:30:00,9.77,9.82,9.6,9.8,21400.0,8.9466,8.9924,8.7909,8.9741,21400.0
2010-05-11 10:00:00,9.81,9.85,9.8,9.8,60400.0,8.9832,9.0198,8.9741,8.9741,60400.0
2010-05-11 10:30:00,9.8,9.83,9.77,9.81,21000.0,8.9741,9.0015,8.9466,8.9832,21000.0
2010-05-11 11:00:00,9.81,9.88,9.81,9.87,73800.0,8.9832,9.0473,8.9832,9.0382,73800.0
2010-05-11 11:30:00,9.88,9.9,9.86,9.86,25800.0,9.0473,9.0656,9.029,9.029,25800.0
2010-05-11 12:00:00,9.86,9.93,9.85,9.92,58800.0,9.029,9.0931,9.0198,9.0839,58800.0
2010-05-11 12:30:00,9.91,9.96,9.91,9.96,23000.0,9.0748,9.1206,9.0748,9.1206,23000.0
2010-05-11 13:00:00,9.96,9.97,9.95,9.97,25200.0,9.1206,9.1297,9.1114,9.1297,25200.0
2010-05-11 13:30:00,9.96,10.01,9.96,10.01,51800.0,9.1206,9.1664,9.1206,9.1664,51800.0
2010-05-11 14:00:00,10.0,10.02,9.97,9.99,65600.0,9.1572,9.1755,9.1297,9.148,65600.0
2010-05-11 14:30:00,10.0,10.0,9.95,9.96,67600.0,9.1572,9.1572,9.1114,9.1206,67600.0
2010-05-11 15:00:00,9.96,9.96,9.87,9.89,133600.0,9.1206,9.1206,9.0382,9.0565,133600.0
2010-05-11 15:30:00,9.9,9.91,9.86,9.86,177600.0,9.0656,9.0748,9.029,9.029,177600.0
2010-05-12 09:30:00,9.9,9.99,9.89,9.97,48400.0,9.0656,9.148,9.0565,9.1297,48400.0
2010-05-12 10:00:00,9.99,9.99,9.95,9.97,41600.0,9.148,9.148,9.1114,9.1297,41600.0
2010-05-12 10:30:00,9.97,9.97,9.81,9.85,220200.0,9.1297,9.1297,8.9832,9.0198,220200.0
2010-05-12 11:00:00,9.85,9.88,9.73,9.84,191800.0,9.0198,9.0473,8.91,9.0107,191800.0
2010-05-12 11:30:00,9.81,9.87,9.81,9.87,51400.0,8.9832,9.0382,8.9832,9.0382,51400.0
2010-05-12 12:00:00,9.87,9.96,9.86,9.96,28400.0,9.0382,9.1206,9.029,9.1206,28400.0
2010-05-12 12:30:00,9.96,9.98,9.93,9.95,102200.0,9.1206,9.1389,9.0931,9.1114,102200.0
2010-05-12 13:00:00,9.95,10.01,9.95,9.99,111600.0,9.1114,9.1664,9.1114,9.148,111600.0
2010-05-12 13:30:00,9.99,10.06,9.99,10.06,31200.0,9.148,9.2121,9.148,9.2121,31200.0
2010-05-12 14:00:00,10.06,10.1,10.05,10.09,34600.0,9.2121,9.2488,9.203,9.2396,34600.0
2010-05-12 14:30:00,10.1,10.13,10.1,10.1,35600.0,9.2488,9.2762,9.2488,9.2488,35600.0
2010-05-12 15:00:00,10.1,10.13,10.1,10.1,47000.0,9.2488,9.2762,9.2488,9.2488,47000.0
2010-05-12 15:30:00,10.1,10.12,10.09,10.12,100600.0,9.2488,9.2671,9.2396,9.2671,100600.0
2010-05-13 09:30:00,10.08,10.18,10.05,10.13,43600.0,9.2305,9.322,9.203,9.2762,43600.0
2010-05-13 10:00:00,10.13,10.13,10.07,10.13,16800.0,9.2762,9.2762,9.2213,9.2762,16800.0
2010-05-13 10:30:00,10.12,10.13,10.12,10.12,6000.0,9.2671,9.2762,9.2671,9.2671,6000.0
2010-05-13 11:00:00,10.1,10.15,10.06,10.12,35200.0,9.2488,9.2946,9.2121,9.2671,35200.0
2010-05-13 11:30:00,10.12,10.12,10.06,10.06,47800.0,9.2671,9.2671,9.2121,9.2121,47800.0
2010-05-13 12:00:00,10.06,10.06,10.0,10.01,156200.0,9.2121,9.2121,9.1572,9.1664,156200.0
2010-05-13 12:30:00,10.01,10.02,9.99,9.99,12000.0,9.1664,9.1755,9.148,9.148,12000.0
2010-05-13 13:00:00,9.99,10.01,9.98,10.01,14200.0,9.148,9.1664,9.1389,9.1664,14200.0
2010-05-13 13:30:00,10.01,10.05,10.01,10.05,24200.0,9.1664,9.203,9.1664,9.203,24200.0
2010-05-13 14:00:00,10.04,10.06,10.04,10.06,18400.0,9.1938,9.2121,9.1938,9.2121,18400.0
2010-05-13 14:30:00,10.06,10.06,10.04,10.04,38000.0,9.2121,9.2121,9.1938,9.1938,38000.0
2010-05-13 15:00:00,10.04,10.04,9.95,9.96,56600.0,9.1938,9.1938,9.1114,9.1206,56600.0
2010-05-13 15:30:00,9.96,9.97,9.9,9.94,156600.0,9.1206,9.1297,9.0656,9.1023,156600.0
2010-05-14 09:30:00,9.88,9.92,9.72,9.74,35800.0,9.0473,9.0839,8.9008,8.9191,35800.0
2010-05-14 10:00:00,9.74,9.74,9.63,9.64,121800.0,8.9191,8.9191,8.8184,8.8275,121800.0
2010-05-14 10:30:00,9.64,9.72,9.64,9.71,44200.0,8.8275,8.9008,8.8275,8.8916,44200.0
2010-05-14 11:00:00,9.7,9.7,9.59,9.61,48600.0,8.8825,8.8825,8.7817,8.8001,48600.0
2010-05-14 11:30:00,9.59,9.62,9.56,9.56,24000.0,8.7817,8.8092,8.7543,8.7543,24000.0
2010-05-14 12:00:00,9.56,9.56,9.5,9.54,43400.0,8.7543,8.7543,8.6993,8.736,43400.0
2010-05-14 12:30:00,9.54,9.61,9.54,9.61,52200.0,8.736,8.8001,8.736,8.8001,52200.0
2010-05-14 13:00:00,9.62,9.63,9.59,9.59,54200.0,8.8092,8.8184,8.7817,8.7817,54200.0
2010-05-14 13:30:00,9.59,9.63,9.57,9.61,21200.0,8.7817,8.8184,8.7634,8.8001,21200.0
2010-05-14 14:00:00,9.6,9.6,9.55,9.56,36000.0,8.7909,8.7909,8.7451,8.7543,36000.0
2010-05-14 14:30:00,9.55,9.59,9.55,9.56,74000.0,8.7451,8.7817,8.7451,8.7543,74000.0
2010-05-14 15:00:00,9.56,9.57,9.55,9.57,39600.0,8.7543,8.7634,8.7451,8.7634,39600.0
2010-05-14 15:30:00,9.56,9.59,9.54,9.55,428800.0,8.7543,8.7817,8.736,8.7451,428800.0
2010-05-17 09:30:00,9.57,9.65,9.5,9.54,46200.0,8.7634,8.8367,8.6993,8.736,46200.0
2010-05-17 10:00:00,9.53,9.59,9.52,9.57,41400.0,8.7268,8.7817,8.7176,8.7634,41400.0
2010-05-17 10:30:00,9.57,9.58,9.5,9.52,84600.0,8.7634,8.7726,8.6993,8.7176,84600.0
2010-05-17 11:00:00,9.51,9.53,9.43,9.45,55800.0,8.7085,8.7268,8.6352,8.6535,55800.0
2010-05-17 11:30:00,9.45,9.48,9.4,9.42,61600.0,8.6535,8.681,8.6078,8.6261,61600.0
2010-05-17 12:00:00,9.41,9.41,9.26,9.36,145600.0,8.6169,8.6169,8.4796,8.5711,145600.0
2010-05-17 12:30:00,9.36,9.43,9.36,9.37,60400.0,8.5711,8.6352,8.5711,8.5803,60400.0
2010-05-17 13:00:00,9.37,9.45,9.37,9.44,43200.0,8.5803,8.6535,8.5803,8.6444,43200.0
2010-05-17 13:30:00,9.45,9.45,9.4,9.43,41800.0,8.6535,8.6535,8.6078,8.6352,41800.0
2010-05-17 14:00:00,9.43,9.46,9.41,9.43,75600.0,8.6352,8.6627,8.6169,8.6352,75600.0
2010-05-17 14:30:00,9.42,9.49,9.42,9.49,35600.0,8.6261,8.6902,8.6261,8.6902,35600.0
2010-05-17 15:00:00,9.49,9.52,9.41,9.45,141200.0,8.6902,8.7176,8.6169,8.6535,141200.0
2010-05-17 15:30:00,9.45,9.49,9.44,9.47,278600.0,8.6535,8.6902,8.6444,8.6719,278600.0
2010-05-18 09:30:00,9.55,9.65,9.5,9.51,42200.0,8.7451,8.8367,8.6993,8.7085,42200.0
2010-05-18 10:00:00,9.5,9.51,9.42,9.44,48000.0,8.6993,8.7085,8.6261,8.6444,48000.0
2010-05-18 10:30:00,9.43,9.45,9.31,9.36,30600.0,8.6352,8.6535,8.5253,8.5711,30600.0
2010-05-18 11:00:00,9.36,9.43,9.34,9.43,77600.0,8.5711,8.6352,8.5528,8.6352,77600.0
2010-05-18 11:30:00,9.42,9.42,9.27,9.3,87000.0,8.6261,8.6261,8.4887,8.5162,87000.0
2010-05-18 12:00:00,9.31,9.31,9.25,9.26,122400.0,8.5253,8.5253,8.4704,8.4796,122400.0
2010-05-18 12:30:00,9.26,9.3,9.23,9.24,85200.0,8.4796,8.5162,8.4521,8.4612,85200.0
2010-05-18 13:00:00,9.24,9.26,9.18,9.24,102200.0,8.4612,8.4796,8.4063,8.4612,102200.0
2010-05-18 13:30:00,9.24,9.24,9.16,9.18,175800.0,8.4612,8.4612,8.388,8.4063,175800.0
2010-05-18 14:00:00,9.18,9.24,9.16,9.2,113200.0,8.4063,8.4612,8.388,8.4246,113200.0
2010-05-18 14:30:00,9.2,9.22,9.15,9.21,105600.0,8.4246,8.4429,8.3788,8.4338,105600.0
2010-05-18 15:00:00,9.21,9.27,9.18,9.22,170600.0,8.4338,8.4887,8.4063,8.4429,170600.0
2010-05-18 15:30:00,9.22,9.25,9.21,9.23,314800.0,8.4429,8.4704,8.4338,8.4521,314800.0
2010-05-19 09:30:00,9.17,9.26,9.13,9.22,30200.0,8.3971,8.4796,8.3605,8.4429,30200.0
2010-05-19 10:00:00,9.22,9.22,9.1,9.1,80400.0,8.4429,8.4429,8.333,8.333,80400.0
2010-05-19 10:30:00,9.1,9.17,9.07,9.11,130000.0,8.333,8.3971,8.3056,8.3422,130000.0
2010-05-19 11:00:00,9.11,9.12,9.05,9.06,84000.0,8.3422,8.3514,8.2873,8.2964,84000.0
2010-05-19 11:30:00,9.06,9.06,9.0,9.03,59800.0,8.2964,8.2964,8.2415,8.2689,59800.0
2010-05-19 12:00:00,9.02,9.09,8.99,9.08,63200.0,8.2598,8.3239,8.2323,8.3147,63200.0
2010-05-19 12:30:00,9.08,9.13,9.03,9.11,171000.0,8.3147,8.3605,8.2689,8.3422,171000.0
2010-05-19 13:00:00,9.1,9.13,9.07,9.11,147600.0,8.333,8.3605,8.3056,8.3422,147600.0
2010-05-19 13:30:00,9.11,9.19,9.09,9.15,73200.0,8.3422,8.4155,8.3239,8.3788,73200.0
2010-05-19 14:00:00,9.15,9.16,9.08,9.13,90200.0,8.3788,8.388,8.3147,8.3605,90200.0
2010-05-19 14:30:00,9.13,9.17,9.1,9.13,219600.0,8.3605,8.3971,8.333,8.3605,219600.0
2010-05-19 15:00:00,9.13,9.15,9.05,9.11,151800.0,8.3605,8.3788,8.2873,8.3422,151800.0
2010-05-19 15:30:00,9.11,9.17,9.08,9.13,382400.0,8.3422,8.3971,8.3147,8.3605,382400.0
2010-05-20 09:30:00,8.96,9.0,8.87,8.95,76200.0,8.2048,8.2415,8.1224,8.1957,76200.0
2010-05-20 10:00:00,8.95,8.99,8.78,8.81,137200.0,8.1957,8.2323,8.04,8.0675,137200.0
2010-05-20 10:30:00,8.81,8.87,8.79,8.83,185200.0,8.0675,8.1224,8.0492,8.0858,185200.0
2010-05-20 11:00:00,8.81,8.9,8.81,8.88,104000.0,8.0675,8.1499,8.0675,8.1316,104000.0
2010-05-20 11:30:00,8.89,8.93,8.86,8.92,116000.0,8.1407,8.1774,8.1133,8.1682,116000.0
2010-05-20 12:00:00,8.93,8.96,8.86,8.86,156800.0,8.1774,8.2048,8.1133,8.1133,156800.0
2010-05-20 12:30:00,8.86,8.86,8.73,8.74,206000.0,8.1133,8.1133,7.9942,8.0034,206000.0
2010-05-20 13:00:00,8.73,8.83,8.73,8.81,38600.0,7.9942,8.0858,7.9942,8.0675,38600.0
2010-05-20 13:30:00,8.81,8.85,8.78,8.79,91200.0,8.0675,8.1041,8.04,8.0492,91200.0
2010-05-20 14:00:00,8.78,8.9,8.76,8.86,190200.0,8.04,8.1499,8.0217,8.1133,190200.0
2010-05-20 14:30:00,8.85,8.95,8.83,8.92,281400.0,8.1041,8.1957,8.0858,8.1682,281400.0
2010-05-20 15:00:00,8.92,8.94,8.87,8.87,204400.0,8.1682,8.1865,8.1224,8.1224,204400.0
2010-05-20 15:30:00,8.88,8.9,8.75,8.75,457600.0,8.1316,8.1499,8.0125,8.0125,457600.0
2010-05-21 09:30:00,8.68,8.93,8.68,8.9,213000.0,7.9484,8.1774,7.9484,8.1499,213000.0
2010-05-21 10:00:00,8.88,8.99,8.83,8.83,355200.0,8.1316,8.2323,8.0858,8.0858,355200.0
2010-05-21 10:30:00,8.82,8.84,8.78,8.81,185800.0,8.0766,8.095,8.04,8.0675,185800.0
2010-05-21 11:00:00,8.83,8.97,8.81,8.94,249600.0,8.0858,8.214,8.0675,8.1865,249600.0
2010-05-21 11:30:00,8.93,9.06,8.93,9.03,151400.0,8.1774,8.2964,8.1774,8.2689,151400.0
2010-05-21 12:00:00,9.03,9.1,8.97,9.08,222200.0,8.2689,8.333,8.214,8.3147,222200.0
2010-05-21 12:30:00,9.08,9.1,9.05,9.06,174000.0,8.3147,8.333,8.2873,8.2964,174000.0
2010-05-21 13:00:00,9.06,9.06,9.01,9.04,52600.0,8.2964,8.2964,8.2506,8.2781,52600.0
2010-05-21 13:30:00,9.03,9.07,9.01,9.05,147800.0,8.2689,8.3056,8.2506,8.2873,147800.0
2010-05-21 14:00:00,9.05,9.05,9.02,9.02,121600.0,8.2873,8.2873,8.2598,8.2598,121600.0
2010-05-21 14:30:00,9.02,9.03,8.93,8.97,202800.0,8.2598,8.2689,8.1774,8.214,202800.0
2010-05-21 15:00:00,8.96,9.04,8.96,8.99,242600.0,8.2048,8.2781,8.2048,8.2323,242600.0
2010-05-21 15:30:00,8.99,9.04,8.96,9.01,298000.0,8.2323,8.2781,8.2048,8.2506,298000.0
2010-05-24 09:30:00,9.01,9.12,8.9,9.06,76600.0,8.2506,8.3514,8.1499,8.2964,76600.0
2010-05-24 10:00:00,9.08,9.17,9.05,9.17,135200.0,8.3147,8.3971,8.2873,8.3971,135200.0
2010-05-24 10:30:00,9.17,9.22,9.14,9.14,74200.0,8.3971,8.4429,8.3697,8.3697,74200.0
2010-05-24 11:00:00,9.13,9.17,9.1,9.13,138000.0,8.3605,8.3971,8.333,8.3605,138000.0
2010-05-24 11:30:00,9.14,9.18,9.12,9.12,70000.0,8.3697,8.4063,8.3514,8.3514,70000.0
2010-05-24 12:00:00,9.12,9.13,9.1,9.11,102000.0,8.3514,8.3605,8.333,8.3422,102000.0
2010-05-24 12:30:00,9.11,9.13,9.1,9.13,51800.0,8.3422,8.3605,8.333,8.3605,51800.0
2010-05-24 13:00:00,9.13,9.14,9.09,9.13,45200.0,8.3605,8.3697,8.3239,8.3605,45200.0
2010-05-24 13:30:00,9.13,9.13,9.1,9.12,61200.0,8.3605,8.3605,8.333,8.3514,61200.0
2010-05-24 14:00:00,9.12,9.15,9.12,9.15,61000.0,8.3514,8.3788,8.3514,8.3788,61000.0
2010-05-24 14:30:00,9.15,9.15,9.09,9.1,115000.0,8.3788,8.3788,8.3239,8.333,115000.0
2010-05-24 15:00:00,9.1,9.11,9.05,9.06,197000.0,8.333,8.3422,8.2873,8.2964,197000.0
2010-05-24 15:30:00,9.06,9.08,8.97,8.97,425600.0,8.2964,8.3147,8.214,8.214,425600.0
2010-05-25 09:30:00,8.72,8.9,8.65,8.74,146000.0,7.9851,8.1499,7.921,8.0034,146000.0
2010-05-25 10:00:00,8.75,8.82,8.74,8.76,153600.0,8.0125,8.0766,8.0034,8.0217,153600.0
2010-05-25 10:30:00,8.75,8.78,8.73,8.77,212600.0,8.0125,8.04,7.9942,8.0309,212600.0
2010-05-25 11:00:00,8.77,8.81,8.74,8.81,165000.0,8.0309,8.0675,8.0034,8.0675,165000.0
2010-05-25 11:30:00,8.8,8.81,8.8,8.8,55000.0,8.0583,8.0675,8.0583,8.0583,55000.0
2010-05-25 12:00:00,8.8,8.88,8.8,8.85,232800.0,8.0583,8.1316,8.0583,8.1041,232800.0
2010-05-25 12:30:00,8.86,8.87,8.82,8.85,57000.0,8.1133,8.1224,8.0766,8.1041,57000.0
2010-05-25 13:00:00,8.85,8.86,8.83,8.85,128600.0,8.1041,8.1133,8.0858,8.1041,128600.0
2010-05-25 13:30:00,8.85,8.86,8.83,8.85,110800.0,8.1041,8.1133,8.0858,8.1041,110800.0
2010-05-25 14:00:00,8.85,8.94,8.83,8.94,285800.0,8.1041,8.1865,8.0858,8.1865,285800.0
2010-05-25 14:30:00,8.93,9.02,8.88,9.0,175400.0,8.1774,8.2598,8.1316,8.2415,175400.0
2010-05-25 15:00:00,9.0,9.08,8.97,9.08,203600.0,8.2415,8.3147,8.214,8.3147,203600.0
2010-05-25 15:30:00,9.07,9.13,9.03,9.1,555400.0,8.3056,8.3605,8.2689,8.333,555400.0
2010-05-26 09:30:00,9.16,9.2,8.88,9.18,181800.0,8.388,8.4246,8.1316,8.4063,181800.0
2010-05-26 10:00:00,9.18,9.24,9.18,9.22,78000.0,8.4063,8.4612,8.4063,8.4429,78000.0
2010-05-26 10:30:00,9.22,9.27,9.18,9.2,75800.0,8.4429,8.4887,8.4063,8.4246,75800.0
2010-05-26 11:00:00,9.2,9.21,9.17,9.17,83800.0,8.4246,8.4338,8.3971,8.3971,83800.0
2010-05-26 11:30:00,9.18,9.2,9.15,9.19,42400.0,8.4063,8.4246,8.3788,8.4155,42400.0
2010-05-26 12:00:00,9.18,9.19,9.17,9.17,88800.0,8.4063,8.4155,8.3971,8.3971,88800.0
2010-05-26 12:30:00,9.17,9.22,9.13,9.16,102200.0,8.3971,8.4429,8.3605,8.388,102200.0
2010-05-26 13:00:00,9.15,9.19,9.13,9.15,67600.0,8.3788,8.4155,8.3605,8.3788,67600.0
2010-05-26 13:30:00,9.15,9.2,9.15,9.2,74200.0,8.3788,8.4246,8.3788,8.4246,74200.0
2010-05-26 14:00:00,9.2,9.22,9.18,9.22,158200.0,8.4246,8.4429,8.4063,8.4429,158200.0
2010-05-26 14:30:00,9.22,9.22,9.13,9.14,174800.0,8.4429,8.4429,8.3605,8.3697,174800.0
2010-05-26 15:00:00,9.14,9.15,9.02,9.07,205800.0,8.3697,8.3788,8.2598,8.3056,205800.0
2010-05-26 15:30:00,9.06,9.08,9.03,9.05,389400.0,8.2964,8.3147,8.2689,8.2873,389400.0
2010-05-27 09:30:00,9.24,9.47,9.21,9.27,67200.0,8.4612,8.6719,8.4338,8.4887,67200.0
2010-05-27 10:00:00,9.27,9.32,9.24,9.3,44200.0,8.4887,8.5345,8.4612,8.5162,44200.0
2010-05-27 10:30:00,9.29,9.32,9.26,9.28,79400.0,8.507,8.5345,8.4796,8.4979,79400.0
2010-05-27 11:00:00,9.28,9.31,9.26,9.31,79600.0,8.4979,8.5253,8.4796,8.5253,79600.0
2010-05-27 11:30:00,9.31,9.31,9.28,9.3,46400.0,8.5253,8.5253,8.4979,8.5162,46400.0
2010-05-27 12:00:00,9.29,9.31,9.28,9.3,41200.0,8.507,8.5253,8.4979,8.5162,41200.0
2010-05-27 12:30:00,9.3,9.3,9.28,9.3,45800.0,8.5162,8.5162,8.4979,8.5162,45800.0
2010-05-27 13:00:00,9.3,9.3,9.29,9.3,111000.0,8.5162,8.5162,8.507,8.5162,111000.0
2010-05-27 13:30:00,9.29,9.32,9.29,9.31,41000.0,8.507,8.5345,8.507,8.5253,41000.0
2010-05-27 14:00:00,9.3,9.31,9.28,9.3,138600.0,8.5162,8.5253,8.4979,8.5162,138600.0
2010-05-27 14:30:00,9.3,9.32,9.28,9.29,117200.0,8.5162,8.5345,8.4979,8.507,117200.0
2010-05-27 15:00:00,9.29,9.3,9.28,9.29,170200.0,8.507,8.5162,8.4979,8.507,170200.0
2010-05-27 15:30:00,9.29,9.31,9.28,9.31,389600.0,8.507,8.5253,8.4979,8.5253,389600.0
2010-05-28 09:30:00,9.29,9.61,9.26,9.42,161400.0,8.507,8.8001,8.4796,8.6261,161400.0
2010-05-28 10:00:00,9.41,9.42,9.37,9.37,98400.0,8.6169,8.6261,8.5803,8.5803,98400.0
2010-05-28 10:30:00,9.36,9.37,9.33,9.34,61200.0,8.5711,8.5803,8.5437,8.5528,61200.0
2010-05-28 11:00:00,9.34,9.34,9.31,9.31,93200.0,8.5528,8.5528,8.5253,8.5253,93200.0
2010-05-28 11:30:00,9.31,9.32,9.28,9.3,88200.0,8.5253,8.5345,8.4979,8.5162,88200.0
2010-05-28 12:00:00,9.3,9.31,9.28,9.3,81200.0,8.5162,8.5253,8.4979,8.5162,81200.0
2010-05-28 12:30:00,9.31,9.31,9.22,9.27,85400.0,8.5253,8.5253,8.4429,8.4887,85400.0
2010-05-28 13:00:00,9.28,9.28,9.22,9.24,75400.0,8.4979,8.4979,8.4429,8.4612,75400.0
2010-05-28 13:30:00,9.24,9.24,9.21,9.22,25200.0,8.4612,8.4612,8.4338,8.4429,25200.0
2010-05-28 14:00:00,9.21,9.22,9.15,9.22,69200.0,8.4338,8.4429,8.3788,8.4429,69200.0
2010-05-28 14:30:00,9.22,9.24,9.21,9.23,134000.0,8.4429,8.4612,8.4338,8.4521,134000.0
2010-05-28 15:00:00,9.22,9.31,9.22,9.31,69600.0,8.4429,8.5253,8.4429,8.5253,69600.0
2010-05-28 15:30:00,9.31,9.33,9.21,9.21,371400.0,8.5253,8.5437,8.4338,8.4338,371400.0
2010-06-01 09:30:00,9.18,9.49,9.0,9.12,105000.0,8.4063,8.6902,8.2415,8.3514,105000.0
2010-06-01 10:00:00,9.13,9.2,9.13,9.17,127000.0,8.3605,8.4246,8.3605,8.3971,127000.0
2010-06-01 10:30:00,9.16,9.18,9.14,9.15,83000.0,8.388,8.4063,8.3697,8.3788,83000.0
2010-06-01 11:00:00,9.15,9.19,9.13,9.15,320800.0,8.3788,8.4155,8.3605,8.3788,320800.0
2010-06-01 11:30:00,9.15,9.17,9.12,9.12,110600.0,8.3788,8.3971,8.3514,8.3514,110600.0
2010-06-01 12:00:00,9.12,9.14,9.1,9.13,116400.0,8.3514,8.3697,8.333,8.3605,116400.0
2010-06-01 12:30:00,9.13,9.13,9.11,9.11,60800.0,8.3605,8.3605,8.3422,8.3422,60800.0
2010-06-01 13:00:00,9.11,9.15,9.11,9.13,92400.0,8.3422,8.3788,8.3422,8.3605,92400.0
2010-06-01 13:30:00,9.13,9.14,9.07,9.08,63600.0,8.3605,8.3697,8.3056,8.3147,63600.0
2010-06-01 14:00:00,9.07,9.09,9.04,9.08,54200.0,8.3056,8.3239,8.2781,8.3147,54200.0
2010-06-01 14:30:00,9.08,9.08,9.04,9.08,177800.0,8.3147,8.3147,8.2781,8.3147,177800.0
2010-06-01 15:00:00,9.07,9.08,9.01,9.03,316800.0,8.3056,8.3147,8.2506,8.2689,316800.0
2010-06-01 15:30:00,9.02,9.04,8.94,8.96,370400.0,8.2598,8.2781,8.1865,8.2048,370400.0
2010-06-02 09:30:00,8.97,9.01,8.94,8.97,142200.0,8.214,8.2506,8.1865,8.214,142200.0
2010-06-02 10:00:00,8.96,9.03,8.93,8.96,170400.0,8.2048,8.2689,8.1774,8.2048,170400.0
2010-06-02 10:30:00,8.97,8.99,8.91,8.96,85600.0,8.214,8.2323,8.1591,8.2048,85600.0
2010-06-02 11:00:00,8.96,9.01,8.95,8.99,111000.0,8.2048,8.2506,8.1957,8.2323,111000.0
2010-06-02 11:30:00,8.97,9.02,8.97,9.0,149200.0,8.214,8.2598,8.214,8.2415,149200.0
2010-06-02 12:00:00,8.99,9.01,8.99,8.99,80800.0,8.2323,8.2506,8.2323,8.2323,80800.0
2010-06-02 12:30:00,8.99,9.01,8.99,9.01,223000.0,8.2323,8.2506,8.2323,8.2506,223000.0
2010-06-02 13:00:00,9.01,9.02,8.97,9.01,168800.0,8.2506,8.2598,8.214,8.2506,168800.0
2010-06-02 13:30:00,9.01,9.02,9.01,9.01,40200.0,8.2506,8.2598,8.2506,8.2506,40200.0
2010-06-02 14:00:00,9.02,9.02,8.99,9.0,139800.0,8.2598,8.2598,8.2323,8.2415,139800.0
2010-06-02 14:30:00,9.0,9.04,9.0,9.03,130000.0,8.2415,8.2781,8.2415,8.2689,130000.0
2010-06-02 15:00:00,9.03,9.08,9.03,9.08,133800.0,8.2689,8.3147,8.2689,8.3147,133800.0
2010-06-02 15:30:00,9.07,9.15,9.06,9.15,269600.0,8.3056,8.3788,8.2964,8.3788,269600.0
2010-06-03 09:30:00,9.2,9.43,9.13,9.42,102600.0,8.4246,8.6352,8.3605,8.6261,102600.0
2010-06-03 10:00:00,9.42,9.42,9.31,9.31,97600.0,8.6261,8.6261,8.5253,8.5253,97600.0
2010-06-03 10:30:00,9.3,9.32,9.24,9.31,129800.0,8.5162,8.5345,8.4612,8.5253,129800.0
2010-06-03 11:00:00,9.31,9.35,9.31,9.31,53000.0,8.5253,8.562,8.5253,8.5253,53000.0
2010-06-03 11:30:00,9.31,9.33,9.26,9.31,155400.0,8.5253,8.5437,8.4796,8.5253,155400.0
2010-06-03 12:00:00,9.31,9.31,9.24,9.25,43800.0,8.5253,8.5253,8.4612,8.4704,43800.0
2010-06-03 12:30:00,9.25,9.26,9.24,9.26,61800.0,8.4704,8.4796,8.4612,8.4796,61800.0
2010-06-03 13:00:00,9.26,9.26,9.24,9.26,77000.0,8.4796,8.4796,8.4612,8.4796,77000.0
2010-06-03 13:30:00,9.26,9.3,9.24,9.27,43800.0,8.4796,8.5162,8.4612,8.4887,43800.0
2010-06-03 14:00:00,9.26,9.29,9.24,9.27,38600.0,8.4796,8.507,8.4612,8.4887,38600.0
2010-06-03 14:30:00,9.27,9.31,9.27,9.3,30000.0,8.4887,8.5253,8.4887,8.5162,30000.0
2010-06-03 15:00:00,9.3,9.35,9.29,9.34,94000.0,8.5162,8.562,8.507,8.5528,94000.0
2010-06-03 15:30:00,9.34,9.34,9.29,9.31,209200.0,8.5528,8.5528,8.507,8.5253,209200.0
2010-06-04 09:30:00,9.19,9.29,9.13,9.18,117800.0,8.4155,8.507,8.3605,8.4063,117800.0
2010-06-04 10:00:00,9.17,9.24,9.17,9.2,100400.0,8.3971,8.4612,8.3971,8.4246,100400.0
2010-06-04 10:30:00,9.18,9.24,9.18,9.21,137200.0,8.4063,8.4612,8.4063,8.4338,137200.0
2010-06-04 11:00:00,9.21,9.21,9.13,9.13,48000.0,8.4338,8.4338,8.3605,8.3605,48000.0
2010-06-04 11:30:00,9.13,9.18,9.12,9.17,60200.0,8.3605,8.4063,8.3514,8.3971,60200.0
2010-06-04 12:00:00,9.17,9.18,9.13,9.18,60200.0,8.3971,8.4063,8.3605,8.4063,60200.0
2010-06-04 12:30:00,9.18,9.21,9.16,9.18,116200.0,8.4063,8.4338,8.388,8.4063,116200.0
2010-06-04 13:00:00,9.18,9.18,9.13,9.13,82400.0,8.4063,8.4063,8.3605,8.3605,82400.0
2010-06-04 13:30:00,9.13,9.15,9.09,9.12,83200.0,8.3605,8.3788,8.3239,8.3514,83200.0
2010-06-04 14:00:00,9.12,9.15,9.09,9.1,98200.0,8.3514,8.3788,8.3239,8.333,98200.0
2010-06-04 14:30:00,9.09,9.1,9.02,9.04,71800.0,8.3239,8.333,8.2598,8.2781,71800.0
2010-06-04 15:00:00,9.04,9.1,9.04,9.06,111200.0,8.2781,8.333,8.2781,8.2964,111200.0
2010-06-04 15:30:00,9.07,9.08,9.02,9.06,226000.0,8.3056,8.3147,8.2598,8.2964,226000.0
2010-06-07 09:30:00,9.06,9.12,8.9,9.07,51800.0,8.2964,8.3514,8.1499,8.3056,51800.0
2010-06-07 10:00:00,9.05,9.1,9.01,9.01,113800.0,8.2873,8.333,8.2506,8.2506,113800.0
2010-06-07 10:30:00,9.01,9.01,8.9,8.91,84200.0,8.2506,8.2506,8.1499,8.1591,84200.0
2010-06-07 11:00:00,8.91,8.93,8.87,8.9,64800.0,8.1591,8.1774,8.1224,8.1499,64800.0
2010-06-07 11:30:00,8.9,8.94,8.9,8.92,31400.0,8.1499,8.1865,8.1499,8.1682,31400.0
2010-06-07 12:00:00,8.91,8.95,8.89,8.9,58000.0,8.1591,8.1957,8.1407,8.1499,58000.0
2010-06-07 12:30:00,8.9,8.97,8.88,8.95,53800.0,8.1499,8.214,8.1316,8.1957,53800.0
2010-06-07 13:00:00,8.95,8.99,8.91,8.99,55200.0,8.1957,8.2323,8.1591,8.2323,55200.0
2010-06-07 13:30:00,8.99,9.01,8.95,8.95,82600.0,8.2323,8.2506,8.1957,8.1957,82600.0
2010-06-07 14:00:00,8.95,8.96,8.93,8.94,117200.0,8.1957,8.2048,8.1774,8.1865,117200.0
2010-06-07 14:30:00,8.94,8.94,8.85,8.85,97800.0,8.1865,8.1865,8.1041,8.1041,97800.0
2010-06-07 15:00:00,8.86,8.92,8.83,8.83,90200.0,8.1133,8.1682,8.0858,8.0858,90200.0
2010-06-07 15:30:00,8.84,8.87,8.81,8.83,176600.0,8.095,8.1224,8.0675,8.0858,176600.0
2010-06-08 09:30:00,8.87,8.95,8.76,8.76,46400.0,8.1224,8.1957,8.0217,8.0217,46400.0
2010-06-08 10:00:00,8.76,8.82,8.75,8.79,52000.0,8.0217,8.0766,8.0125,8.0492,52000.0
2010-06-08 10:30:00,8.8,8.84,8.74,8.8,201600.0,8.0583,8.095,8.0034,8.0583,201600.0
2010-06-08 11:00:00,8.81,8.85,8.75,8.81,75200.0,8.0675,8.1041,8.0125,8.0675,75200.0
2010-06-08 11:30:00,8.82,8.86,8.78,8.82,60000.0,8.0766,8.1133,8.04,8.0766,60000.0
2010-06-08 12:00:00,8.83,8.84,8.77,8.79,28400.0,8.0858,8.095,8.0309,8.0492,28400.0
2010-06-08 12:30:00,8.79,8.84,8.77,8.84,45200.0,8.0492,8.095,8.0309,8.095,45200.0
2010-06-08 13:00:00,8.83,8.84,8.78,8.79,44600.0,8.0858,8.095,8.04,8.0492,44600.0
2010-06-08 13:30:00,8.79,8.79,8.74,8.78,70600.0,8.0492,8.0492,8.0034,8.04,70600.0
2010-06-08 14:00:00,8.78,8.83,8.74,8.81,85000.0,8.04,8.0858,8.0034,8.0675,85000.0
2010-06-08 14:30:00,8.8,8.85,8.76,8.77,51200.0,8.0583,8.1041,8.0217,8.0309,51200.0
2010-06-08 15:00:00,8.77,8.81,8.74,8.8,130400.0,8.0309,8.0675,8.0034,8.0583,130400.0
2010-06-08 15:30:00,8.8,8.88,8.8,8.86,220600.0,8.0583,8.1316,8.0583,8.1133,220600.0
2010-06-09 09:30:00,8.97,9.02,8.85,8.93,60200.0,8.214,8.2598,8.1041,8.1774,60200.0
2010-06-09 10:00:00,8.94,8.97,8.88,8.97,173200.0,8.1865,8.214,8.1316,8.214,173200.0
2010-06-09 10:30:00,8.96,9.06,8.95,9.04,130600.0,8.2048,8.2964,8.1957,8.2781,130600.0
2010-06-09 11:00:00,9.05,9.12,9.04,9.12,71800.0,8.2873,8.3514,8.2781,8.3514,71800.0
2010-06-09 11:30:00,9.11,9.13,9.08,9.11,71400.0,8.3422,8.3605,8.3147,8.3422,71400.0
2010-06-09 12:00:00,9.1,9.13,9.09,9.13,122600.0,8.333,8.3605,8.3239,8.3605,122600.0
2010-06-09 12:30:00,9.13,9.13,9.04,9.05,36200.0,8.3605,8.3605,8.2781,8.2873,36200.0
2010-06-09 13:00:00,9.05,9.07,9.05,9.07,28600.0,8.2873,8.3056,8.2873,8.3056,28600.0
2010-06-09 13:30:00,9.06,9.08,9.03,9.05,24200.0,8.2964,8.3147,8.2689,8.2873,24200.0
2010-06-09 14:00:00,9.06,9.07,9.01,9.06,53200.0,8.2964,8.3056,8.2506,8.2964,53200.0
2010-06-09 14:30:00,9.06,9.1,9.03,9.03,97600.0,8.2964,8.333,8.2689,8.2689,97600.0
2010-06-09 15:00:00,9.03,9.03,8.92,8.98,119400.0,8.2689,8.2689,8.1682,8.2232,119400.0
2010-06-09 15:30:00,8.99,8.99,8.89,8.95,179600.0,8.2323,8.2323,8.1407,8.1957,179600.0
2010-06-10 09:30:00,9.05,9.2,8.99,9.16,79200.0,8.2873,8.4246,8.2323,8.388,79200.0
2010-06-10 10:00:00,9.16,9.27,9.16,9.27,142600.0,8.388,8.4887,8.388,8.4887,142600.0
2010-06-10 10:30:00,9.27,9.29,9.24,9.24,74600.0,8.4887,8.507,8.4612,8.4612,74600.0
2010-06-10 11:00:00,9.24,9.26,9.24,9.25,61200.0,8.4612,8.4796,8.4612,8.4704,61200.0
2010-06-10 11:30:00,9.25,9.26,9.22,9.24,131600.0,8.4704,8.4796,8.4429,8.4612,131600.0
2010-06-10 12:00:00,9.24,9.25,9.21,9.23,163800.0,8.4612,8.4704,8.4338,8.4521,163800.0
2010-06-10 12:30:00,9.24,9.28,9.22,9.28,114400.0,8.4612,8.4979,8.4429,8.4979,114400.0
2010-06-10 13:00:00,9.28,9.28,9.24,9.26,55400.0,8.4979,8.4979,8.4612,8.4796,55400.0
2010-06-10 13:30:00,9.26,9.29,9.23,9.27,54800.0,8.4796,8.507,8.4521,8.4887,54800.0
2010-06-10 14:00:00,9.27,9.3,9.25,9.29,89400.0,8.4887,8.5162,8.4704,8.507,89400.0
2010-06-10 14:30:00,9.29,9.32,9.29,9.3,87600.0,8.507,8.5345,8.507,8.5162,87600.0
2010-06-10 15:00:00,9.3,9.33,9.27,9.29,76400.0,8.5162,8.5437,8.4887,8.507,76400.0
2010-06-10 15:30:00,9.29,9.33,9.27,9.33,91000.0,8.507,8.5437,8.4887,8.5437,91000.0
2010-06-11 09:30:00,9.22,9.31,9.09,9.31,33200.0,8.4429,8.5253,8.3239,8.5253,33200.0
2010-06-11 10:00:00,9.33,9.42,9.3,9.37,62600.0,8.5437,8.6261,8.5162,8.5803,62600.0
2010-06-11 10:30:00,9.37,9.38,9.31,9.32,63000.0,8.5803,8.5894,8.5253,8.5345,63000.0
2010-06-11 11:00:00,9.32,9.36,9.29,9.35,116400.0,8.5345,8.5711,8.507,8.562,116400.0
2010-06-11 11:30:00,9.35,9.43,9.35,9.4,125200.0,8.562,8.6352,8.562,8.6078,125200.0
2010-06-11 12:00:00,9.38,9.43,9.38,9.42,109000.0,8.5894,8.6352,8.5894,8.6261,109000.0
2010-06-11 12:30:00,9.41,9.45,9.37,9.42,102800.0,8.6169,8.6535,8.5803,8.6261,102800.0
2010-06-11 13:00:00,9.42,9.44,9.41,9.43,39200.0,8.6261,8.6444,8.6169,8.6352,39200.0
2010-06-11 13:30:00,9.43,9.44,9.4,9.42,54200.0,8.6352,8.6444,8.6078,8.6261,54200.0
2010-06-11 14:00:00,9.42,9.42,9.34,9.34,53000.0,8.6261,8.6261,8.5528,8.5528,53000.0
2010-06-11 14:30:00,9.34,9.36,9.31,9.35,57200.0,8.5528,8.5711,8.5253,8.562,57200.0
2010-06-11 15:00:00,9.35,9.4,9.33,9.38,119800.0,8.562,8.6078,8.5437,8.5894,119800.0
2010-06-11 15:30:00,9.38,9.46,9.38,9.44,153400.0,8.5894,8.6627,8.5894,8.6444,153400.0
2010-06-14 09:30:00,9.54,9.61,9.51,9.59,58400.0,8.736,8.8001,8.7085,8.7817,58400.0
2010-06-14 10:00:00,9.61,9.68,9.59,9.65,65600.0,8.8001,8.8642,8.7817,8.8367,65600.0
2010-06-14 10:30:00,9.65,9.66,9.63,9.65,45800.0,8.8367,8.8458,8.8184,8.8367,45800.0
2010-06-14 11:00:00,9.65,9.66,9.63,9.63,33400.0,8.8367,8.8458,8.8184,8.8184,33400.0
2010-06-14 11:30:00,9.63,9.67,9.62,9.63,68200.0,8.8184,8.855,8.8092,8.8184,68200.0
2010-06-14 12:00:00,9.63,9.66,9.62,9.62,37800.0,8.8184,8.8458,8.8092,8.8092,37800.0
2010-06-14 12:30:00,9.62,9.64,9.56,9.56,93000.0,8.8092,8.8275,8.7543,8.7543,93000.0
2010-06-14 13:00:00,9.56,9.59,9.54,9.56,47400.0,8.7543,8.7817,8.736,8.7543,47400.0
2010-06-14 13:30:00,9.56,9.59,9.54,9.54,20400.0,8.7543,8.7817,8.736,8.736,20400.0
2010-06-14 14:00:00,9.54,9.55,9.48,9.5,44600.0,8.736,8.7451,8.681,8.6993,44600.0
2010-06-14 14:30:00,9.51,9.54,9.48,9.52,36400.0,8.7085,8.736,8.681,8.7176,36400.0
2010-06-14 15:00:00,9.52,9.56,9.49,9.53,52400.0,8.7176,8.7543,8.6902,8.7268,52400.0
2010-06-14 15:30:00,9.52,9.52,9.43,9.45,116200.0,8.7176,8.7176,8.6352,8.6535,116200.0
2010-06-15 09:30:00,9.49,9.59,9.49,9.56,31200.0,8.6902,8.7817,8.6902,8.7543,31200.0
2010-06-15 10:00:00,9.56,9.58,9.51,9.57,31000.0,8.7543,8.7726,8.7085,8.7634,31000.0
2010-06-15 10:30:00,9.58,9.61,9.56,9.6,58600.0,8.7726,8.8001,8.7543,8.7909,58600.0
2010-06-15 11:00:00,9.6,9.63,9.6,9.62,63800.0,8.7909,8.8184,8.7909,8.8092,63800.0
2010-06-15 11:30:00,9.62,9.63,9.57,9.6,51400.0,8.8092,8.8184,8.7634,8.7909,51400.0
2010-06-15 12:00:00,9.6,9.64,9.6,9.61,27200.0,8.7909,8.8275,8.7909,8.8001,27200.0
2010-06-15 12:30:00,9.62,9.62,9.59,9.61,19800.0,8.8092,8.8092,8.7817,8.8001,19800.0
2010-06-15 13:00:00,9.61,9.67,9.58,9.63,24200.0,8.8001,8.855,8.7726,8.8184,24200.0
2010-06-15 13:30:00,9.63,9.63,9.63,9.63,10200.0,8.8184,8.8184,8.8184,8.8184,10200.0
2010-06-15 14:00:00,9.63,9.73,9.63,9.7,78400.0,8.8184,8.91,8.8184,8.8825,78400.0
2010-06-15 14:30:00,9.7,9.71,9.67,9.69,29400.0,8.8825,8.8916,8.855,8.8733,29400.0
2010-06-15 15:00:00,9.69,9.7,9.66,9.69,70200.0,8.8733,8.8825,8.8458,8.8733,70200.0
2010-06-15 15:30:00,9.69,9.71,9.67,9.68,116400.0,8.8733,8.8916,8.855,8.8642,116400.0
2010-06-16 09:30:00,9.65,9.76,9.62,9.72,46200.0,8.8367,8.9374,8.8092,8.9008,46200.0
2010-06-16 10:00:00,9.73,9.74,9.67,9.69,42200.0,8.91,8.9191,8.855,8.8733,42200.0
2010-06-16 10:30:00,9.68,9.7,9.63,9.69,23200.0,8.8642,8.8825,8.8184,8.8733,23200.0
2010-06-16 11:00:00,9.7,9.73,9.65,9.71,24600.0,8.8825,8.91,8.8367,8.8916,24600.0
2010-06-16 11:30:00,9.71,9.72,9.67,9.7,24000.0,8.8916,8.9008,8.855,8.8825,24000.0
2010-06-16 12:00:00,9.7,9.74,9.69,9.69,17400.0,8.8825,8.9191,8.8733,8.8733,17400.0
2010-06-16 12:30:00,9.69,9.7,9.64,9.7,68600.0,8.8733,8.8825,8.8275,8.8825,68600.0
2010-06-16 13:00:00,9.7,9.75,9.68,9.74,97200.0,8.8825,8.9283,8.8642,8.9191,97200.0
2010-06-16 13:30:00,9.74,9.79,9.74,9.79,32600.0,8.9191,8.9649,8.9191,8.9649,32600.0
2010-06-16 14:00:00,9.78,9.8,9.74,9.74,82800.0,8.9557,8.9741,8.9191,8.9191,82800.0
2010-06-16 14:30:00,9.74,9.79,9.72,9.72,61000.0,8.9191,8.9649,8.9008,8.9008,61000.0
2010-06-16 15:00:00,9.72,9.74,9.65,9.69,62800.0,8.9008,8.9191,8.8367,8.8733,62800.0
2010-06-16 15:30:00,9.69,9.71,9.65,9.7,81400.0,8.8733,8.8916,8.8367,8.8825,81400.0
2010-06-17 09:30:00,9.74,9.81,9.72,9.8,78200.0,8.9191,8.9832,8.9008,8.9741,78200.0
2010-06-17 10:00:00,9.8,9.8,9.67,9.7,138600.0,8.9741,8.9741,8.855,8.8825,138600.0
2010-06-17 10:30:00,9.69,9.69,9.61,9.65,126400.0,8.8733,8.8733,8.8001,8.8367,126400.0
2010-06-17 11:00:00,9.65,9.67,9.63,9.65,72200.0,8.8367,8.855,8.8184,8.8367,72200.0
2010-06-17 11:30:00,9.65,9.72,9.65,9.72,55400.0,8.8367,8.9008,8.8367,8.9008,55400.0
2010-06-17 12:00:00,9.72,9.74,9.69,9.71,120000.0,8.9008,8.9191,8.8733,8.8916,120000.0
2010-06-17 12:30:00,9.72,9.76,9.72,9.75,147400.0,8.9008,8.9374,8.9008,8.9283,147400.0
2010-06-17 13:00:00,9.74,9.81,9.72,9.8,136600.0,8.9191,8.9832,8.9008,8.9741,136600.0
2010-06-17 13:30:00,9.8,9.86,9.79,9.86,80600.0,8.9741,9.029,8.9649,9.029,80600.0
2010-06-17 14:00:00,9.86,9.87,9.84,9.86,64200.0,9.029,9.0382,9.0107,9.029,64200.0
2010-06-17 14:30:00,9.85,9.85,9.77,9.81,64400.0,9.0198,9.0198,8.9466,8.9832,64400.0
2010-06-17 15:00:00,9.81,9.81,9.76,9.77,90400.0,8.9832,8.9832,8.9374,8.9466,90400.0
2010-06-17 15:30:00,9.77,9.87,9.76,9.86,244400.0,8.9466,9.0382,8.9374,9.029,244400.0
2010-06-18 09:30:00,9.87,9.89,9.78,9.81,268600.0,9.0382,9.0565,8.9557,8.9832,268600.0
2010-06-18 10:00:00,9.8,9.89,9.8,9.84,50000.0,8.9741,9.0565,8.9741,9.0107,50000.0
2010-06-18 10:30:00,9.84,9.9,9.83,9.84,58000.0,9.0107,9.0656,9.0015,9.0107,58000.0
2010-06-18 11:00:00,9.84,9.85,9.79,9.81,51600.0,9.0107,9.0198,8.9649,8.9832,51600.0
2010-06-18 11:30:00,9.81,9.81,9.74,9.75,106400.0,8.9832,8.9832,8.9191,8.9283,106400.0
2010-06-18 12:00:00,9.75,9.83,9.75,9.8,82400.0,8.9283,9.0015,8.9283,8.9741,82400.0
2010-06-18 12:30:00,9.8,9.81,9.74,9.74,32800.0,8.9741,8.9832,8.9191,8.9191,32800.0
2010-06-18 13:00:00,9.74,9.81,9.73,9.81,119600.0,8.9191,8.9832,8.91,8.9832,119600.0
2010-06-18 13:30:00,9.81,9.87,9.78,9.78,109200.0,8.9832,9.0382,8.9557,8.9557,109200.0
2010-06-18 14:00:00,9.78,9.85,9.75,9.84,70200.0,8.9557,9.0198,8.9283,9.0107,70200.0
2010-06-18 14:30:00,9.84,9.87,9.81,9.82,105600.0,9.0107,9.0382,8.9832,8.9924,105600.0
2010-06-18 15:00:00,9.82,9.84,9.78,9.83,60600.0,8.9924,9.0107,8.9557,9.0015,60600.0
2010-06-18 15:30:00,9.84,9.9,9.82,9.88,393000.0,9.0107,9.0656,8.9924,9.0473,393000.0
2010-06-21 09:30:00,9.99,10.06,9.95,10.06,64400.0,9.148,9.2121,9.1114,9.2121,64400.0
2010-06-21 10:00:00,10.06,10.08,9.97,9.99,65600.0,9.2121,9.2305,9.1297,9.148,65600.0
2010-06-21 10:30:00,9.98,9.99,9.95,9.96,29400.0,9.1389,9.148,9.1114,9.1206,29400.0
2010-06-21 11:00:00,9.96,9.99,9.94,9.98,55000.0,9.1206,9.148,9.1023,9.1389,55000.0
2010-06-21 11:30:00,9.99,10.0,9.95,9.96,59400.0,9.148,9.1572,9.1114,9.1206,59400.0
2010-06-21 12:00:00,9.96,9.99,9.9,9.91,38800.0,9.1206,9.148,9.0656,9.0748,38800.0
2010-06-21 12:30:00,9.9,9.96,9.88,9.95,55000.0,9.0656,9.1206,9.0473,9.1114,55000.0
2010-06-21 13:00:00,9.94,9.97,9.92,9.94,75600.0,9.1023,9.1297,9.0839,9.1023,75600.0
2010-06-21 13:30:00,9.94,9.96,9.93,9.94,84400.0,9.1023,9.1206,9.0931,9.1023,84400.0
2010-06-21 14:00:00,9.95,9.99,9.92,9.96,93600.0,9.1114,9.148,9.0839,9.1206,93600.0
2010-06-21 14:30:00,9.97,9.98,9.93,9.94,48200.0,9.1297,9.1389,9.0931,9.1023,48200.0
2010-06-21 15:00:00,9.94,9.95,9.85,9.86,124400.0,9.1023,9.1114,9.0198,9.029,124400.0
2010-06-21 15:30:00,9.85,9.91,9.84,9.9,397800.0,9.0198,9.0748,9.0107,9.0656,397800.0
2010-06-22 09:30:00,9.93,10.0,9.86,9.9,34000.0,9.0931,9.1572,9.029,9.0656,34000.0
2010-06-22 10:00:00,9.9,9.94,9.84,9.91,51400.0,9.0656,9.1023,9.0107,9.0748,51400.0
2010-06-22 10:30:00,9.91,9.96,9.89,9.95,58000.0,9.0748,9.1206,9.0565,9.1114,58000.0
2010-06-22 11:00:00,9.95,9.95,9.9,9.94,52400.0,9.1114,9.1114,9.0656,9.1023,52400.0
2010-06-22 11:30:00,9.93,9.97,9.92,9.93,47200.0,9.0931,9.1297,9.0839,9.0931,47200.0
2010-06-22 12:00:00,9.93,9.95,9.9,9.91,44400.0,9.0931,9.1114,9.0656,9.0748,44400.0
2010-06-22 12:30:00,9.92,9.95,9.87,9.9,85400.0,9.0839,9.1114,9.0382,9.0656,85400.0
2010-06-22 13:00:00,9.9,9.93,9.88,9.9,103000.0,9.0656,9.0931,9.0473,9.0656,103000.0
2010-06-22 13:30:00,9.9,9.95,9.87,9.91,53600.0,9.0656,9.1114,9.0382,9.0748,53600.0
2010-06-22 14:00:00,9.9,9.92,9.84,9.85,50000.0,9.0656,9.0839,9.0107,9.0198,50000.0
2010-06-22 14:30:00,9.84,9.86,9.81,9.83,182200.0,9.0107,9.029,8.9832,9.0015,182200.0
2010-06-22 15:00:00,9.83,9.86,9.76,9.76,113000.0,9.0015,9.029,8.9374,8.9374,113000.0
2010-06-22 15:30:00,9.76,9.77,9.71,9.75,334000.0,8.9374,8.9466,8.8916,8.9283,334000.0
2010-06-23 09:30:00,9.77,9.8,9.7,9.8,30200.0,8.9466,8.9741,8.8825,8.9741,30200.0
2010-06-23 10:00:00,9.77,9.77,9.71,9.72,71600.0,8.9466,8.9466,8.8916,8.9008,71600.0
2010-06-23 10:30:00,9.73,9.84,9.73,9.83,61000.0,8.91,9.0107,8.91,9.0015,61000.0
2010-06-23 11:00:00,9.81,9.81,9.76,9.79,42400.0,8.9832,8.9832,8.9374,8.9649,42400.0
2010-06-23 11:30:00,9.79,9.8,9.76,9.79,39800.0,8.9649,8.9741,8.9374,8.9649,39800.0
2010-06-23 12:00:00,9.79,9.81,9.78,9.8,35000.0,8.9649,8.9832,8.9557,8.9741,35000.0
2010-06-23 12:30:00,9.8,9.81,9.77,9.8,24000.0,8.9741,8.9832,8.9466,8.9741,24000.0
2010-06-23 13:00:00,9.81,9.88,9.81,9.88,50000.0,8.9832,9.0473,8.9832,9.0473,50000.0
2010-06-23 13:30:00,9.88,9.96,9.88,9.95,103200.0,9.0473,9.1206,9.0473,9.1114,103200.0
2010-06-23 14:00:00,9.95,9.97,9.81,9.82,98000.0,9.1114,9.1297,8.9832,8.9924,98000.0
2010-06-23 14:30:00,9.82,9.88,9.79,9.83,665800.0,8.9924,9.0473,8.9649,9.0015,665800.0
2010-06-23 15:00:00,9.83,9.85,9.79,9.84,111800.0,9.0015,9.0198,8.9649,9.0107,111800.0
2010-06-23 15:30:00,9.84,9.89,9.81,9.85,104800.0,9.0107,9.0565,8.9832,9.0198,104800.0
2010-06-24 09:30:00,9.85,9.92,9.7,9.71,86000.0,9.0198,9.0839,8.8825,8.8916,86000.0
2010-06-24 10:00:00,9.71,9.87,9.71,9.86,63200.0,8.8916,9.0382,8.8916,9.029,63200.0
2010-06-24 10:30:00,9.85,9.88,9.77,9.78,88200.0,9.0198,9.0473,8.9466,8.9557,88200.0
2010-06-24 11:00:00,9.78,9.8,9.75,9.79,62600.0,8.9557,8.9741,8.9283,8.9649,62600.0
2010-06-24 11:30:00,9.8,9.87,9.77,9.84,58400.0,8.9741,9.0382,8.9466,9.0107,58400.0
2010-06-24 12:00:00,9.85,9.88,9.81,9.85,234200.0,9.0198,9.0473,8.9832,9.0198,234200.0
2010-06-24 12:30:00,9.86,9.92,9.85,9.92,99600.0,9.029,9.0839,9.0198,9.0839,99600.0
2010-06-24 13:00:00,9.92,9.98,9.91,9.95,63600.0,9.0839,9.1389,9.0748,9.1114,63600.0
2010-06-24 13:30:00,9.96,10.02,9.95,10.01,121000.0,9.1206,9.1755,9.1114,9.1664,121000.0
2010-06-24 14:00:00,10.01,10.01,9.9,9.91,316200.0,9.1664,9.1664,9.0656,9.0748,316200.0
2010-06-24 14:30:00,9.9,9.91,9.85,9.88,226600.0,9.0656,9.0748,9.0198,9.0473,226600.0
2010-06-24 15:00:00,9.87,9.88,9.79,9.86,317800.0,9.0382,9.0473,8.9649,9.029,317800.0
2010-06-24 15:30:00,9.85,9.87,9.79,9.82,265200.0,9.0198,9.0382,8.9649,8.9924,265200.0
2010-06-25 09:30:00,9.82,9.87,9.68,9.7,75200.0,8.9924,9.0382,8.8642,8.8825,75200.0
2010-06-25 10:00:00,9.71,9.77,9.64,9.7,73200.0,8.8916,8.9466,8.8275,8.8825,73200.0
2010-06-25 10:30:00,9.68,9.71,9.63,9.63,64000.0,8.8642,8.8916,8.8184,8.8184,64000.0
2010-06-25 11:00:00,9.64,9.74,9.63,9.74,92400.0,8.8275,8.9191,8.8184,8.9191,92400.0
2010-06-25 11:30:00,9.74,9.75,9.63,9.69,122800.0,8.9191,8.9283,8.8184,8.8733,122800.0
2010-06-25 12:00:00,9.69,9.71,9.65,9.65,63400.0,8.8733,8.8916,8.8367,8.8367,63400.0
2010-06-25 12:30:00,9.66,9.67,9.62,9.66,89200.0,8.8458,8.855,8.8092,8.8458,89200.0
2010-06-25 13:00:00,9.66,9.74,9.66,9.74,81800.0,8.8458,8.9191,8.8458,8.9191,81800.0
2010-06-25 13:30:00,9.74,9.78,9.74,9.77,87400.0,8.9191,8.9557,8.9191,8.9466,87400.0
2010-06-25 14:00:00,9.77,9.79,9.69,9.72,103400.0,8.9466,8.9649,8.8733,8.9008,103400.0
2010-06-25 14:30:00,9.72,9.79,9.72,9.76,123400.0,8.9008,8.9649,8.9008,8.9374,123400.0
2010-06-25 15:00:00,9.76,9.78,9.74,9.77,133800.0,8.9374,8.9557,8.9191,8.9466,133800.0
2010-06-25 15:30:00,9.78,9.81,9.75,9.8,369000.0,8.9557,8.9832,8.9283,8.9741,369000.0
2010-06-28 09:30:00,9.85,9.92,9.79,9.84,46200.0,9.0198,9.0839,8.9649,9.0107,46200.0
2010-06-28 10:00:00,9.84,9.85,9.78,9.85,57200.0,9.0107,9.0198,8.9557,9.0198,57200.0
2010-06-28 10:30:00,9.85,9.94,9.83,9.94,49400.0,9.0198,9.1023,9.0015,9.1023,49400.0
2010-06-28 11:00:00,9.94,9.97,9.91,9.97,87200.0,9.1023,9.1297,9.0748,9.1297,87200.0
2010-06-28 11:30:00,9.96,9.99,9.95,9.96,98600.0,9.1206,9.148,9.1114,9.1206,98600.0
2010-06-28 12:00:00,9.95,9.97,9.92,9.95,51600.0,9.1114,9.1297,9.0839,9.1114,51600.0
2010-06-28 12:30:00,9.95,9.95,9.9,9.94,42200.0,9.1114,9.1114,9.0656,9.1023,42200.0
2010-06-28 13:00:00,9.93,9.94,9.89,9.9,69800.0,9.0931,9.1023,9.0565,9.0656,69800.0
2010-06-28 13:30:00,9.89,9.9,9.87,9.9,41400.0,9.0565,9.0656,9.0382,9.0656,41400.0
2010-06-28 14:00:00,9.9,9.91,9.88,9.88,37000.0,9.0656,9.0748,9.0473,9.0473,37000.0
2010-06-28 14:30:00,9.88,9.9,9.88,9.9,37800.0,9.0473,9.0656,9.0473,9.0656,37800.0
2010-06-28 15:00:00,9.9,9.9,9.87,9.88,102800.0,9.0656,9.0656,9.0382,9.0473,102800.0
2010-06-28 15:30:00,9.88,9.9,9.85,9.86,94600.0,9.0473,9.0656,9.0198,9.029,94600.0
2010-06-29 09:30:00,9.72,9.74,9.56,9.64,56200.0,8.9008,8.9191,8.7543,8.8275,56200.0
2010-06-29 10:00:00,9.63,9.63,9.53,9.56,102400.0,8.8184,8.8184,8.7268,8.7543,102400.0
2010-06-29 10:30:00,9.55,9.72,9.54,9.72,96400.0,8.7451,8.9008,8.736,8.9008,96400.0
2010-06-29 11:00:00,9.72,9.76,9.65,9.74,126600.0,8.9008,8.9374,8.8367,8.9191,126600.0
2010-06-29 11:30:00,9.74,9.8,9.72,9.78,165400.0,8.9191,8.9741,8.9008,8.9557,165400.0
2010-06-29 12:00:00,9.78,9.78,9.69,9.7,159400.0,8.9557,8.9557,8.8733,8.8825,159400.0
2010-06-29 12:30:00,9.7,9.72,9.65,9.65,153400.0,8.8825,8.9008,8.8367,8.8367,153400.0
2010-06-29 13:00:00,9.65,9.66,9.62,9.63,58000.0,8.8367,8.8458,8.8092,8.8184,58000.0
2010-06-29 13:30:00,9.62,9.63,9.58,9.6,46600.0,8.8092,8.8184,8.7726,8.7909,46600.0
2010-06-29 14:00:00,9.6,9.63,9.58,9.62,60600.0,8.7909,8.8184,8.7726,8.8092,60600.0
2010-06-29 14:30:00,9.61,9.65,9.59,9.62,110400.0,8.8001,8.8367,8.7817,8.8092,110400.0
2010-06-29 15:00:00,9.62,9.65,9.54,9.55,124800.0,8.8092,8.8367,8.736,8.7451,124800.0
2010-06-29 15:30:00,9.55,9.59,9.51,9.57,240400.0,8.7451,8.7817,8.7085,8.7634,240400.0
2010-06-30 09:30:00,9.59,9.77,9.54,9.7,120600.0,8.7817,8.9466,8.736,8.8825,120600.0
2010-06-30 10:00:00,9.7,9.71,9.68,9.7,84200.0,8.8825,8.8916,8.8642,8.8825,84200.0
2010-06-30 10:30:00,9.7,9.75,9.69,9.72,115200.0,8.8825,8.9283,8.8733,8.9008,115200.0
2010-06-30 11:00:00,9.72,9.74,9.71,9.71,82600.0,8.9008,8.9191,8.8916,8.8916,82600.0
2010-06-30 11:30:00,9.71,9.79,9.71,9.76,57200.0,8.8916,8.9649,8.8916,8.9374,57200.0
2010-06-30 12:00:00,9.76,9.79,9.75,9.77,62800.0,8.9374,8.9649,8.9283,8.9466,62800.0
2010-06-30 12:30:00,9.77,9.8,9.74,9.8,55000.0,8.9466,8.9741,8.9191,8.9741,55000.0
2010-06-30 13:00:00,9.8,9.83,9.79,9.82,59400.0,8.9741,9.0015,8.9649,8.9924,59400.0
2010-06-30 13:30:00,9.82,9.83,9.77,9.78,54600.0,8.9924,9.0015,8.9466,8.9557,54600.0
2010-06-30 14:00:00,9.78,9.79,9.69,9.71,51400.0,8.9557,8.9649,8.8733,8.8916,51400.0
2010-06-30 14:30:00,9.71,9.71,9.67,9.7,119000.0,8.8916,8.8916,8.855,8.8825,119000.0
2010-06-30 15:00:00,9.69,9.72,9.68,9.69,85800.0,8.8733,8.9008,8.8642,8.8733,85800.0
2010-06-30 15:30:00,9.68,9.68,9.61,9.63,433800.0,8.8642,8.8642,8.8001,8.8184,433800.0
2010-07-01 09:30:00,9.62,9.72,9.53,9.7,72600.0,8.8092,8.9008,8.7268,8.8825,72600.0
2010-07-01 10:00:00,9.68,9.68,9.54,9.56,100200.0,8.8642,8.8642,8.736,8.7543,100200.0
2010-07-01 10:30:00,9.56,9.56,9.49,9.5,201200.0,8.7543,8.7543,8.6902,8.6993,201200.0
2010-07-01 11:00:00,9.49,9.58,9.47,9.58,167600.0,8.6902,8.7726,8.6719,8.7726,167600.0
2010-07-01 11:30:00,9.57,9.59,9.53,9.53,193400.0,8.7634,8.7817,8.7268,8.7268,193400.0
2010-07-01 12:00:00,9.53,9.53,9.47,9.52,78200.0,8.7268,8.7268,8.6719,8.7176,78200.0
2010-07-01 12:30:00,9.51,9.63,9.51,9.61,127200.0,8.7085,8.8184,8.7085,8.8001,127200.0
2010-07-01 13:00:00,9.61,9.63,9.6,9.6,103200.0,8.8001,8.8184,8.7909,8.7909,103200.0
2010-07-01 13:30:00,9.61,9.63,9.6,9.63,70800.0,8.8001,8.8184,8.7909,8.8184,70800.0
2010-07-01 14:00:00,9.62,9.65,9.59,9.6,85800.0,8.8092,8.8367,8.7817,8.7909,85800.0
2010-07-01 14:30:00,9.6,9.61,9.53,9.58,83000.0,8.7909,8.8001,8.7268,8.7726,83000.0
2010-07-01 15:00:00,9.58,9.63,9.56,9.61,109400.0,8.7726,8.8184,8.7543,8.8001,109400.0
2010-07-01 15:30:00,9.61,9.63,9.55,9.6,336200.0,8.8001,8.8184,8.7451,8.7909,336200.0
2010-07-02 09:30:00,9.63,9.67,9.54,9.63,69000.0,8.8184,8.855,8.736,8.8184,69000.0
2010-07-02 10:00:00,9.61,9.63,9.56,9.59,62000.0,8.8001,8.8184,8.7543,8.7817,62000.0
2010-07-02 10:30:00,9.59,9.68,9.59,9.6,116600.0,8.7817,8.8642,8.7817,8.7909,116600.0
2010-07-02 11:00:00,9.59,9.6,9.5,9.53,161000.0,8.7817,8.7909,8.6993,8.7268,161000.0
2010-07-02 11:30:00,9.52,9.54,9.49,9.54,145000.0,8.7176,8.736,8.6902,8.736,145000.0
2010-07-02 12:00:00,9.53,9.61,9.53,9.59,126200.0,8.7268,8.8001,8.7268,8.7817,126200.0
2010-07-02 12:30:00,9.59,9.59,9.55,9.57,59400.0,8.7817,8.7817,8.7451,8.7634,59400.0
2010-07-02 13:00:00,9.56,9.56,9.53,9.53,89000.0,8.7543,8.7543,8.7268,8.7268,89000.0
2010-07-02 13:30:00,9.53,9.58,9.53,9.56,88200.0,8.7268,8.7726,8.7268,8.7543,88200.0
2010-07-02 14:00:00,9.56,9.57,9.51,9.52,61400.0,8.7543,8.7634,8.7085,8.7176,61400.0
2010-07-02 14:30:00,9.52,9.52,9.47,9.48,115400.0,8.7176,8.7176,8.6719,8.681,115400.0
2010-07-02 15:00:00,9.47,9.49,9.46,9.47,180600.0,8.6719,8.6902,8.6627,8.6719,180600.0
2010-07-02 15:30:00,9.47,9.55,9.47,9.47,339800.0,8.6719,8.7451,8.6719,8.6719,339800.0
2010-07-06 09:30:00,9.61,9.71,9.61,9.68,92800.0,8.8001,8.8916,8.8001,8.8642,92800.0
2010-07-06 10:00:00,9.67,9.72,9.65,9.69,187200.0,8.855,8.9008,8.8367,8.8733,187200.0
2010-07-06 10:30:00,9.68,9.7,9.65,9.65,148200.0,8.8642,8.8825,8.8367,8.8367,148200.0
2010-07-06 11:00:00,9.65,9.65,9.54,9.54,99600.0,8.8367,8.8367,8.736,8.736,99600.0
2010-07-06 11:30:00,9.54,9.65,9.54,9.63,95200.0,8.736,8.8367,8.736,8.8184,95200.0
2010-07-06 12:00:00,9.63,9.63,9.55,9.55,59800.0,8.8184,8.8184,8.7451,8.7451,59800.0
2010-07-06 12:30:00,9.56,9.57,9.52,9.53,37400.0,8.7543,8.7634,8.7176,8.7268,37400.0
2010-07-06 13:00:00,9.53,9.53,9.47,9.52,142400.0,8.7268,8.7268,8.6719,8.7176,142400.0
2010-07-06 13:30:00,9.53,9.53,9.43,9.43,55400.0,8.7268,8.7268,8.6352,8.6352,55400.0
2010-07-06 14:00:00,9.42,9.49,9.37,9.47,138400.0,8.6261,8.6902,8.5803,8.6719,138400.0
2010-07-06 14:30:00,9.47,9.56,9.46,9.53,294400.0,8.6719,8.7543,8.6627,8.7268,294400.0
2010-07-06 15:00:00,9.52,9.53,9.42,9.47,137600.0,8.7176,8.7268,8.6261,8.6719,137600.0
2010-07-06 15:30:00,9.46,9.52,9.44,9.52,446600.0,8.6627,8.7176,8.6444,8.7176,446600.0
2010-07-07 09:30:00,9.56,9.67,9.56,9.6,43000.0,8.7543,8.855,8.7543,8.7909,43000.0
2010-07-07 10:00:00,9.6,9.79,9.6,9.73,152400.0,8.7909,8.9649,8.7909,8.91,152400.0
2010-07-07 10:30:00,9.72,9.74,9.67,9.68,130000.0,8.9008,8.9191,8.855,8.8642,130000.0
2010-07-07 11:00:00,9.69,9.69,9.64,9.65,34800.0,8.8733,8.8733,8.8275,8.8367,34800.0
2010-07-07 11:30:00,9.65,9.68,9.62,9.65,37600.0,8.8367,8.8642,8.8092,8.8367,37600.0
2010-07-07 12:00:00,9.64,9.71,9.63,9.71,49800.0,8.8275,8.8916,8.8184,8.8916,49800.0
2010-07-07 12:30:00,9.7,9.7,9.67,9.68,25600.0,8.8825,8.8825,8.855,8.8642,25600.0
2010-07-07 13:00:00,9.68,9.74,9.67,9.74,56800.0,8.8642,8.9191,8.855,8.9191,56800.0
2010-07-07 13:30:00,9.74,9.74,9.71,9.72,61000.0,8.9191,8.9191,8.8916,8.9008,61000.0
2010-07-07 14:00:00,9.72,9.75,9.72,9.72,83000.0,8.9008,8.9283,8.9008,8.9008,83000.0
2010-07-07 14:30:00,9.72,9.76,9.71,9.76,95600.0,8.9008,8.9374,8.8916,8.9374,95600.0
2010-07-07 15:00:00,9.74,9.81,9.74,9.81,121000.0,8.9191,8.9832,8.9191,8.9832,121000.0
2010-07-07 15:30:00,9.81,9.88,9.8,9.88,275600.0,8.9832,9.0473,8.9741,9.0473,275600.0
2010-07-08 09:30:00,9.97,10.05,9.87,9.93,84400.0,9.1297,9.203,9.0382,9.0931,84400.0
2010-07-08 10:00:00,9.92,10.0,9.91,9.99,86200.0,9.0839,9.1572,9.0748,9.148,86200.0
2010-07-08 10:30:00,9.99,9.99,9.93,9.97,72800.0,9.148,9.148,9.0931,9.1297,72800.0
2010-07-08 11:00:00,9.97,9.97,9.89,9.9,45200.0,9.1297,9.1297,9.0565,9.0656,45200.0
2010-07-08 11:30:00,9.9,9.94,9.84,9.87,43400.0,9.0656,9.1023,9.0107,9.0382,43400.0
2010-07-08 12:00:00,9.87,9.94,9.85,9.92,70000.0,9.0382,9.1023,9.0198,9.0839,70000.0
2010-07-08 12:30:00,9.92,9.93,9.9,9.91,60000.0,9.0839,9.0931,9.0656,9.0748,60000.0
2010-07-08 13:00:00,9.9,9.96,9.9,9.94,32800.0,9.0656,9.1206,9.0656,9.1023,32800.0
2010-07-08 13:30:00,9.94,9.95,9.9,9.9,40600.0,9.1023,9.1114,9.0656,9.0656,40600.0
2010-07-08 14:00:00,9.9,9.92,9.86,9.88,83000.0,9.0656,9.0839,9.029,9.0473,83000.0
2010-07-08 14:30:00,9.88,9.92,9.87,9.92,72000.0,9.0473,9.0839,9.0382,9.0839,72000.0
2010-07-08 15:00:00,9.91,9.94,9.87,9.94,107800.0,9.0748,9.1023,9.0382,9.1023,107800.0
2010-07-08 15:30:00,9.94,10.01,9.94,9.99,242400.0,9.1023,9.1664,9.1023,9.148,242400.0
2010-07-09 09:30:00,10.0,10.07,9.92,9.99,80200.0,9.1572,9.2213,9.0839,9.148,80200.0
2010-07-09 10:00:00,10.0,10.06,10.0,10.03,75400.0,9.1572,9.2121,9.1572,9.1847,75400.0
2010-07-09 10:30:00,10.03,10.12,10.02,10.11,54600.0,9.1847,9.2671,9.1755,9.2579,54600.0
2010-07-09 11:00:00,10.11,10.11,10.06,10.07,44400.0,9.2579,9.2579,9.2121,9.2213,44400.0
2010-07-09 11:30:00,10.08,10.12,10.07,10.09,190400.0,9.2305,9.2671,9.2213,9.2396,190400.0
2010-07-09 12:00:00,10.09,10.1,10.06,10.08,97600.0,9.2396,9.2488,9.2121,9.2305,97600.0
2010-07-09 12:30:00,10.08,10.08,10.04,10.05,154800.0,9.2305,9.2305,9.1938,9.203,154800.0
2010-07-09 13:00:00,10.04,10.07,10.04,10.07,29000.0,9.1938,9.2213,9.1938,9.2213,29000.0
2010-07-09 13:30:00,10.06,10.09,10.05,10.07,31000.0,9.2121,9.2396,9.203,9.2213,31000.0
2010-07-09 14:00:00,10.07,10.09,10.04,10.04,27600.0,9.2213,9.2396,9.1938,9.1938,27600.0
2010-07-09 14:30:00,10.04,10.1,10.04,10.09,41400.0,9.1938,9.2488,9.1938,9.2396,41400.0
2010-07-09 15:00:00,10.1,10.12,10.08,10.08,62200.0,9.2488,9.2671,9.2305,9.2305,62200.0
2010-07-09 15:30:00,10.08,10.12,10.06,10.09,217800.0,9.2305,9.2671,9.2121,9.2396,217800.0
2010-07-12 09:30:00,10.03,10.12,9.95,10.11,46800.0,9.1847,9.2671,9.1114,9.2579,46800.0
2010-07-12 10:00:00,10.11,10.13,10.02,10.04,27600.0,9.2579,9.2762,9.1755,9.1938,27600.0
2010-07-12 10:30:00,10.04,10.04,9.97,9.97,77800.0,9.1938,9.1938,9.1297,9.1297,77800.0
2010-07-12 11:00:00,9.97,10.0,9.93,10.0,70600.0,9.1297,9.1572,9.0931,9.1572,70600.0
2010-07-12 11:30:00,10.0,10.03,10.0,10.01,66000.0,9.1572,9.1847,9.1572,9.1664,66000.0
2010-07-12 12:00:00,10.02,10.06,10.02,10.05,35200.0,9.1755,9.2121,9.1755,9.203,35200.0
2010-07-12 12:30:00,10.04,10.06,10.01,10.01,32600.0,9.1938,9.2121,9.1664,9.1664,32600.0
2010-07-12 13:00:00,10.01,10.07,10.01,10.06,22800.0,9.1664,9.2213,9.1664,9.2121,22800.0
2010-07-12 13:30:00,10.06,10.09,10.05,10.08,37000.0,9.2121,9.2396,9.203,9.2305,37000.0
2010-07-12 14:00:00,10.08,10.09,10.06,10.07,95600.0,9.2305,9.2396,9.2121,9.2213,95600.0
2010-07-12 14:30:00,10.07,10.12,10.03,10.1,74400.0,9.2213,9.2671,9.1847,9.2488,74400.0
2010-07-12 15:00:00,10.1,10.11,10.06,10.08,84400.0,9.2488,9.2579,9.2121,9.2305,84400.0
2010-07-12 15:30:00,10.08,10.11,10.06,10.09,158400.0,9.2305,9.2579,9.2121,9.2396,158400.0
2010-07-13 09:30:00,10.17,10.2,10.1,10.1,38400.0,9.3129,9.3403,9.2488,9.2488,38400.0
2010-07-13 10:00:00,10.1,10.17,10.09,10.15,51000.0,9.2488,9.3129,9.2396,9.2946,51000.0
2010-07-13 10:30:00,10.15,10.17,10.13,10.15,50000.0,9.2946,9.3129,9.2762,9.2946,50000.0
2010-07-13 11:00:00,10.16,10.2,10.15,10.2,36400.0,9.3037,9.3403,9.2946,9.3403,36400.0
2010-07-13 11:30:00,10.21,10.26,10.2,10.21,50400.0,9.3495,9.3953,9.3403,9.3495,50400.0
2010-07-13 12:00:00,10.21,10.23,10.2,10.22,39000.0,9.3495,9.3678,9.3403,9.3587,39000.0
2010-07-13 12:30:00,10.22,10.22,10.17,10.18,34200.0,9.3587,9.3587,9.3129,9.322,34200.0
2010-07-13 13:00:00,10.17,10.19,10.13,10.13,46400.0,9.3129,9.3312,9.2762,9.2762,46400.0
2010-07-13 13:30:00,10.14,10.21,10.13,10.2,62600.0,9.2854,9.3495,9.2762,9.3403,62600.0
2010-07-13 14:00:00,10.2,10.24,10.2,10.21,44800.0,9.3403,9.377,9.3403,9.3495,44800.0
2010-07-13 14:30:00,10.21,10.24,10.21,10.22,48000.0,9.3495,9.377,9.3495,9.3587,48000.0
2010-07-13 15:00:00,10.22,10.28,10.22,10.26,73800.0,9.3587,9.4136,9.3587,9.3953,73800.0
2010-07-13 15:30:00,10.26,10.26,10.2,10.22,175200.0,9.3953,9.3953,9.3403,9.3587,175200.0
2010-07-14 09:30:00,10.22,10.26,10.17,10.19,20400.0,9.3587,9.3953,9.3129,9.3312,20400.0
2010-07-14 10:00:00,10.2,10.26,10.13,10.22,20200.0,9.3403,9.3953,9.2762,9.3587,20200.0
2010-07-14 10:30:00,10.22,10.26,10.21,10.25,163000.0,9.3587,9.3953,9.3495,9.3861,163000.0
2010-07-14 11:00:00,10.25,10.27,10.23,10.26,72400.0,9.3861,9.4044,9.3678,9.3953,72400.0
2010-07-14 11:30:00,10.26,10.3,10.24,10.3,44600.0,9.3953,9.4319,9.377,9.4319,44600.0
2010-07-14 12:00:00,10.3,10.31,10.29,10.31,32000.0,9.4319,9.4411,9.4228,9.4411,32000.0
2010-07-14 12:30:00,10.31,10.31,10.29,10.31,23000.0,9.4411,9.4411,9.4228,9.4411,23000.0
2010-07-14 13:00:00,10.31,10.33,10.31,10.31,41600.0,9.4411,9.4594,9.4411,9.4411,41600.0
2010-07-14 13:30:00,10.31,10.32,10.31,10.31,154000.0,9.4411,9.4502,9.4411,9.4411,154000.0
2010-07-14 14:00:00,10.31,10.31,10.25,10.27,112000.0,9.4411,9.4411,9.3861,9.4044,112000.0
2010-07-14 14:30:00,10.27,10.34,10.26,10.34,168200.0,9.4044,9.4685,9.3953,9.4685,168200.0
2010-07-14 15:00:00,10.34,10.37,10.31,10.36,81800.0,9.4685,9.496,9.4411,9.4869,81800.0
2010-07-14 15:30:00,10.36,10.36,10.31,10.36,154000.0,9.4869,9.4869,9.4411,9.4869,154000.0
2010-07-15 09:30:00,10.35,10.36,10.3,10.31,23200.0,9.4777,9.4869,9.4319,9.4411,23200.0
2010-07-15 10:00:00,10.31,10.31,10.19,10.27,37400.0,9.4411,9.4411,9.3312,9.4044,37400.0
2010-07-15 10:30:00,10.24,10.27,10.24,10.26,20200.0,9.377,9.4044,9.377,9.3953,20200.0
2010-07-15 11:00:00,10.26,10.26,10.23,10.24,30800.0,9.3953,9.3953,9.3678,9.377,30800.0
2010-07-15 11:30:00,10.24,10.27,10.23,10.24,69400.0,9.377,9.4044,9.3678,9.377,69400.0
2010-07-15 12:00:00,10.24,10.28,10.22,10.23,65200.0,9.377,9.4136,9.3587,9.3678,65200.0
2010-07-15 12:30:00,10.22,10.24,10.22,10.24,18800.0,9.3587,9.377,9.3587,9.377,18800.0
2010-07-15 13:00:00,10.24,10.31,10.24,10.3,23400.0,9.377,9.4411,9.377,9.4319,23400.0
2010-07-15 13:30:00,10.29,10.3,10.29,10.3,17200.0,9.4228,9.4319,9.4228,9.4319,17200.0
2010-07-15 14:00:00,10.29,10.3,10.27,10.3,20800.0,9.4228,9.4319,9.4044,9.4319,20800.0
2010-07-15 14:30:00,10.3,10.31,10.29,10.29,28800.0,9.4319,9.4411,9.4228,9.4228,28800.0
2010-07-15 15:00:00,10.27,10.29,10.22,10.26,51800.0,9.4044,9.4228,9.3587,9.3953,51800.0
2010-07-15 15:30:00,10.27,10.33,10.25,10.31,122600.0,9.4044,9.4594,9.3861,9.4411,122600.0
2010-07-16 09:30:00,10.24,10.27,10.15,10.15,14400.0,9.377,9.4044,9.2946,9.2946,14400.0
2010-07-16 10:00:00,10.13,10.13,10.05,10.11,38800.0,9.2762,9.2762,9.203,9.2579,38800.0
2010-07-16 10:30:00,10.1,10.14,10.08,10.13,17400.0,9.2488,9.2854,9.2305,9.2762,17400.0
2010-07-16 11:00:00,10.13,10.15,10.07,10.09,21000.0,9.2762,9.2946,9.2213,9.2396,21000.0
2010-07-16 11:30:00,10.09,10.12,10.06,10.08,39200.0,9.2396,9.2671,9.2121,9.2305,39200.0
2010-07-16 12:00:00,10.08,10.09,10.03,10.05,23400.0,9.2305,9.2396,9.1847,9.203,23400.0
2010-07-16 12:30:00,10.05,10.07,10.04,10.05,82400.0,9.203,9.2213,9.1938,9.203,82400.0
2010-07-16 13:00:00,10.05,10.06,10.03,10.03,14400.0,9.203,9.2121,9.1847,9.1847,14400.0
2010-07-16 13:30:00,10.03,10.06,10.02,10.04,19000.0,9.1847,9.2121,9.1755,9.1938,19000.0
2010-07-16 14:00:00,10.02,10.04,10.0,10.02,33800.0,9.1755,9.1938,9.1572,9.1755,33800.0
2010-07-16 14:30:00,10.02,10.03,9.99,10.01,71400.0,9.1755,9.1847,9.148,9.1664,71400.0
2010-07-16 15:00:00,10.01,10.01,9.96,9.97,64400.0,9.1664,9.1664,9.1206,9.1297,64400.0
2010-07-16 15:30:00,9.97,9.99,9.96,9.98,182000.0,9.1297,9.148,9.1206,9.1389,182000.0
2010-07-19 09:30:00,10.02,10.08,9.96,9.99,82000.0,9.1755,9.2305,9.1206,9.148,82000.0
2010-07-19 10:00:00,9.99,10.01,9.95,9.95,30000.0,9.148,9.1664,9.1114,9.1114,30000.0
2010-07-19 10:30:00,9.95,9.98,9.94,9.97,65800.0,9.1114,9.1389,9.1023,9.1297,65800.0
2010-07-19 11:00:00,9.97,10.04,9.97,10.02,30600.0,9.1297,9.1938,9.1297,9.1755,30600.0
2010-07-19 11:30:00,10.02,10.08,9.99,10.06,49000.0,9.1755,9.2305,9.148,9.2121,49000.0
2010-07-19 12:00:00,10.06,10.11,10.05,10.11,62800.0,9.2121,9.2579,9.203,9.2579,62800.0
2010-07-19 12:30:00,10.1,10.11,10.07,10.08,65400.0,9.2488,9.2579,9.2213,9.2305,65400.0
2010-07-19 13:00:00,10.08,10.09,10.01,10.02,85000.0,9.2305,9.2396,9.1664,9.1755,85000.0
2010-07-19 13:30:00,10.02,10.05,10.01,10.01,36000.0,9.1755,9.203,9.1664,9.1664,36000.0
2010-07-19 14:00:00,10.01,10.06,10.01,10.04,25400.0,9.1664,9.2121,9.1664,9.1938,25400.0
2010-07-19 14:30:00,10.03,10.08,10.02,10.04,54200.0,9.1847,9.2305,9.1755,9.1938,54200.0
2010-07-19 15:00:00,10.04,10.08,10.02,10.03,39600.0,9.1938,9.2305,9.1755,9.1847,39600.0
2010-07-19 15:30:00,10.03,10.08,9.99,10.08,205600.0,9.1847,9.2305,9.148,9.2305,205600.0
2010-07-20 09:30:00,9.94,10.03,9.9,10.01,87200.0,9.1023,9.1847,9.0656,9.1664,87200.0
2010-07-20 10:00:00,10.01,10.05,10.0,10.01,113800.0,9.1664,9.203,9.1572,9.1664,113800.0
2010-07-20 10:30:00,10.01,10.03,10.0,10.0,65200.0,9.1664,9.1847,9.1572,9.1572,65200.0
2010-07-20 11:00:00,10.01,10.05,10.0,10.02,75800.0,9.1664,9.203,9.1572,9.1755,75800.0
2010-07-20 11:30:00,10.02,10.03,10.0,10.01,22400.0,9.1755,9.1847,9.1572,9.1664,22400.0
2010-07-20 12:00:00,10.01,10.02,10.01,10.01,48400.0,9.1664,9.1755,9.1664,9.1664,48400.0
2010-07-20 12:30:00,10.02,10.05,10.01,10.05,96000.0,9.1755,9.203,9.1664,9.203,96000.0
2010-07-20 13:00:00,10.05,10.08,10.04,10.08,36000.0,9.203,9.2305,9.1938,9.2305,36000.0
2010-07-20 13:30:00,10.08,10.18,10.08,10.18,39600.0,9.2305,9.322,9.2305,9.322,39600.0
2010-07-20 14:00:00,10.18,10.18,10.1,10.12,20200.0,9.322,9.322,9.2488,9.2671,20200.0
2010-07-20 14:30:00,10.12,10.13,10.1,10.11,17200.0,9.2671,9.2762,9.2488,9.2579,17200.0
2010-07-20 15:00:00,10.12,10.18,10.12,10.18,67600.0,9.2671,9.322,9.2671,9.322,67600.0
2010-07-20 15:30:00,10.19,10.22,10.15,10.22,104400.0,9.3312,9.3587,9.2946,9.3587,104400.0
2010-07-21 09:30:00,10.26,10.31,10.11,10.21,124600.0,9.3953,9.4411,9.2579,9.3495,124600.0
2010-07-21 10:00:00,10.19,10.22,10.18,10.21,27600.0,9.3312,9.3587,9.322,9.3495,27600.0
2010-07-21 10:30:00,10.22,10.24,10.18,10.2,44800.0,9.3587,9.377,9.322,9.3403,44800.0
2010-07-21 11:00:00,10.2,10.21,10.17,10.19,21800.0,9.3403,9.3495,9.3129,9.3312,21800.0
2010-07-21 11:30:00,10.18,10.19,10.15,10.18,24400.0,9.322,9.3312,9.2946,9.322,24400.0
2010-07-21 12:00:00,10.18,10.21,10.17,10.21,19400.0,9.322,9.3495,9.3129,9.3495,19400.0
2010-07-21 12:30:00,10.21,10.22,10.18,10.19,57400.0,9.3495,9.3587,9.322,9.3312,57400.0
2010-07-21 13:00:00,10.18,10.21,10.15,10.18,57600.0,9.322,9.3495,9.2946,9.322,57600.0
2010-07-21 13:30:00,10.18,10.24,10.17,10.2,39400.0,9.322,9.377,9.3129,9.3403,39400.0
2010-07-21 14:00:00,10.2,10.2,10.07,10.15,87800.0,9.3403,9.3403,9.2213,9.2946,87800.0
2010-07-21 14:30:00,10.15,10.18,10.06,10.08,123200.0,9.2946,9.322,9.2121,9.2305,123200.0
2010-07-21 15:00:00,10.07,10.15,10.06,10.1,53000.0,9.2213,9.2946,9.2121,9.2488,53000.0
2010-07-21 15:30:00,10.09,10.13,10.07,10.11,124400.0,9.2396,9.2762,9.2213,9.2579,124400.0
2010-07-22 09:30:00,10.18,10.34,10.09,10.33,24600.0,9.322,9.4685,9.2396,9.4594,24600.0
2010-07-22 10:00:00,10.33,10.37,10.33,10.37,28800.0,9.4594,9.496,9.4594,9.496,28800.0
2010-07-22 10:30:00,10.37,10.38,10.34,10.37,53800.0,9.496,9.5052,9.4685,9.496,53800.0
2010-07-22 11:00:00,10.37,10.4,10.36,10.36,50800.0,9.496,9.5235,9.4869,9.4869,50800.0
2010-07-22 11:30:00,10.37,10.38,10.33,10.34,25200.0,9.496,9.5052,9.4594,9.4685,25200.0
2010-07-22 12:00:00,10.34,10.35,10.32,10.33,27600.0,9.4685,9.4777,9.4502,9.4594,27600.0
2010-07-22 12:30:00,10.33,10.36,10.32,10.34,42000.0,9.4594,9.4869,9.4502,9.4685,42000.0
2010-07-22 13:00:00,10.35,10.38,10.34,10.36,22400.0,9.4777,9.5052,9.4685,9.4869,22400.0
2010-07-22 13:30:00,10.36,10.37,10.34,10.36,62000.0,9.4869,9.496,9.4685,9.4869,62000.0
2010-07-22 14:00:00,10.36,10.38,10.35,10.38,44600.0,9.4869,9.5052,9.4777,9.5052,44600.0
2010-07-22 14:30:00,10.38,10.4,10.35,10.4,43400.0,9.5052,9.5235,9.4777,9.5235,43400.0
2010-07-22 15:00:00,10.4,10.44,10.37,10.41,69800.0,9.5235,9.5601,9.496,9.5326,69800.0
2010-07-22 15:30:00,10.42,10.43,10.34,10.41,171600.0,9.5418,9.551,9.4685,9.5326,171600.0
2010-07-23 09:30:00,10.35,10.4,10.28,10.28,23800.0,9.4777,9.5235,9.4136,9.4136,23800.0
2010-07-23 10:00:00,10.3,10.38,10.3,10.36,40400.0,9.4319,9.5052,9.4319,9.4869,40400.0
2010-07-23 10:30:00,10.36,10.38,10.34,10.37,47200.0,9.4869,9.5052,9.4685,9.496,47200.0
2010-07-23 11:00:00,10.38,10.4,10.37,10.38,18800.0,9.5052,9.5235,9.496,9.5052,18800.0
2010-07-23 11:30:00,10.39,10.43,10.38,10.39,18200.0,9.5143,9.551,9.5052,9.5143,18200.0
2010-07-23 12:00:00,10.41,10.43,10.34,10.39,69200.0,9.5326,9.551,9.4685,9.5143,69200.0
2010-07-23 12:30:00,10.39,10.4,10.35,10.38,36000.0,9.5143,9.5235,9.4777,9.5052,36000.0
2010-07-23 13:00:00,10.38,10.47,10.36,10.47,37200.0,9.5052,9.5876,9.4869,9.5876,37200.0
2010-07-23 13:30:00,10.47,10.49,10.45,10.46,49400.0,9.5876,9.6059,9.5693,9.5784,49400.0
2010-07-23 14:00:00,10.46,10.49,10.45,10.46,86800.0,9.5784,9.6059,9.5693,9.5784,86800.0
2010-07-23 14:30:00,10.46,10.49,10.45,10.47,93200.0,9.5784,9.6059,9.5693,9.5876,93200.0
2010-07-23 15:00:00,10.47,10.48,10.44,10.46,101200.0,9.5876,9.5967,9.5601,9.5784,101200.0
2010-07-23 15:30:00,10.47,10.5,10.44,10.47,354800.0,9.5876,9.6151,9.5601,9.5876,354800.0
2010-07-26 09:30:00,10.49,10.5,10.42,10.47,35400.0,9.6059,9.6151,9.5418,9.5876,35400.0
2010-07-26 10:00:00,10.47,10.51,10.4,10.43,154800.0,9.5876,9.6242,9.5235,9.551,154800.0
2010-07-26 10:30:00,10.42,10.46,10.4,10.43,66600.0,9.5418,9.5784,9.5235,9.551,66600.0
2010-07-26 11:00:00,10.42,10.46,10.42,10.44,66000.0,9.5418,9.5784,9.5418,9.5601,66000.0
2010-07-26 11:30:00,10.44,10.44,10.43,10.44,19800.0,9.5601,9.5601,9.551,9.5601,19800.0
2010-07-26 12:00:00,10.44,10.45,10.44,10.45,20000.0,9.5601,9.5693,9.5601,9.5693,20000.0
2010-07-26 12:30:00,10.45,10.45,10.45,10.45,9200.0,9.5693,9.5693,9.5693,9.5693,9200.0
2010-07-26 13:00:00,10.45,10.45,10.44,10.45,20800.0,9.5693,9.5693,9.5601,9.5693,20800.0
2010-07-26 13:30:00,10.45,10.47,10.45,10.45,33200.0,9.5693,9.5876,9.5693,9.5693,33200.0
2010-07-26 14:00:00,10.45,10.45,10.4,10.4,39800.0,9.5693,9.5693,9.5235,9.5235,39800.0
2010-07-26 14:30:00,10.4,10.44,10.4,10.43,79400.0,9.5235,9.5601,9.5235,9.551,79400.0
2010-07-26 15:00:00,10.43,10.47,10.42,10.42,183600.0,9.551,9.5876,9.5418,9.5418,183600.0
2010-07-26 15:30:00,10.42,10.49,10.4,10.49,240000.0,9.5418,9.6059,9.5235,9.6059,240000.0
2010-07-27 09:30:00,10.49,10.51,10.38,10.4,90400.0,9.6059,9.6242,9.5052,9.5235,90400.0
2010-07-27 10:00:00,10.38,10.44,10.31,10.44,91600.0,9.5052,9.5601,9.4411,9.5601,91600.0
2010-07-27 10:30:00,10.44,10.45,10.4,10.42,59600.0,9.5601,9.5693,9.5235,9.5418,59600.0
2010-07-27 11:00:00,10.43,10.43,10.37,10.38,36200.0,9.551,9.551,9.496,9.5052,36200.0
2010-07-27 11:30:00,10.39,10.43,10.38,10.42,42000.0,9.5143,9.551,9.5052,9.5418,42000.0
2010-07-27 12:00:00,10.42,10.45,10.39,10.44,42800.0,9.5418,9.5693,9.5143,9.5601,42800.0
2010-07-27 12:30:00,10.44,10.46,10.42,10.45,91800.0,9.5601,9.5784,9.5418,9.5693,91800.0
2010-07-27 13:00:00,10.45,10.47,10.42,10.43,97200.0,9.5693,9.5876,9.5418,9.551,97200.0
2010-07-27 13:30:00,10.43,10.48,10.4,10.47,114400.0,9.551,9.5967,9.5235,9.5876,114400.0
2010-07-27 14:00:00,10.47,10.49,10.44,10.47,69200.0,9.5876,9.6059,9.5601,9.5876,69200.0
2010-07-27 14:30:00,10.47,10.48,10.45,10.48,45200.0,9.5876,9.5967,9.5693,9.5967,45200.0
2010-07-27 15:00:00,10.48,10.51,10.46,10.49,53800.0,9.5967,9.6242,9.5784,9.6059,53800.0
2010-07-27 15:30:00,10.49,10.51,10.47,10.5,135600.0,9.6059,9.6242,9.5876,9.6151,135600.0
2010-07-28 09:30:00,10.44,10.55,10.44,10.52,85400.0,9.5601,9.6608,9.5601,9.6334,85400.0
2010-07-28 10:00:00,10.51,10.53,10.37,10.41,268000.0,9.6242,9.6425,9.496,9.5326,268000.0
2010-07-28 10:30:00,10.41,10.46,10.36,10.45,67000.0,9.5326,9.5784,9.4869,9.5693,67000.0
2010-07-28 11:00:00,10.46,10.49,10.42,10.48,55400.0,9.5784,9.6059,9.5418,9.5967,55400.0
2010-07-28 11:30:00,10.49,10.49,10.44,10.44,63000.0,9.6059,9.6059,9.5601,9.5601,63000.0
2010-07-28 12:00:00,10.45,10.49,10.44,10.47,35000.0,9.5693,9.6059,9.5601,9.5876,35000.0
2010-07-28 12:30:00,10.47,10.51,10.47,10.5,86000.0,9.5876,9.6242,9.5876,9.6151,86000.0
2010-07-28 13:00:00,10.5,10.51,10.45,10.46,42800.0,9.6151,9.6242,9.5693,9.5784,42800.0
2010-07-28 13:30:00,10.46,10.47,10.42,10.45,29800.0,9.5784,9.5876,9.5418,9.5693,29800.0
2010-07-28 14:00:00,10.45,10.47,10.4,10.41,90200.0,9.5693,9.5876,9.5235,9.5326,90200.0
2010-07-28 14:30:00,10.42,10.43,10.38,10.4,40400.0,9.5418,9.551,9.5052,9.5235,40400.0
2010-07-28 15:00:00,10.4,10.43,10.36,10.43,109400.0,9.5235,9.551,9.4869,9.551,109400.0
2010-07-28 15:30:00,10.42,10.52,10.42,10.5,754000.0,9.5418,9.6334,9.5418,9.6151,754000.0
2010-07-29 09:30:00,10.52,10.52,9.8,9.87,900800.0,9.6334,9.6334,8.9741,9.0382,900800.0
2010-07-29 10:00:00,9.87,9.93,9.68,9.93,436000.0,9.0382,9.0931,8.8642,9.0931,436000.0
2010-07-29 10:30:00,9.93,10.01,9.84,9.9,364800.0,9.0931,9.1664,9.0107,9.0656,364800.0
2010-07-29 11:00:00,9.9,9.93,9.74,9.75,320600.0,9.0656,9.0931,8.9191,8.9283,320600.0
2010-07-29 11:30:00,9.75,9.78,9.72,9.75,115200.0,8.9283,8.9557,8.9008,8.9283,115200.0
2010-07-29 12:00:00,9.75,9.83,9.75,9.81,326000.0,8.9283,9.0015,8.9283,8.9832,326000.0
2010-07-29 12:30:00,9.81,10.06,9.81,10.05,557600.0,8.9832,9.2121,8.9832,9.203,557600.0
2010-07-29 13:00:00,10.05,10.06,10.0,10.01,150800.0,9.203,9.2121,9.1572,9.1664,150800.0
2010-07-29 13:30:00,10.01,10.18,10.01,10.13,365800.0,9.1664,9.322,9.1664,9.2762,365800.0
2010-07-29 14:00:00,10.13,10.16,10.06,10.13,623600.0,9.2762,9.3037,9.2121,9.2762,623600.0
2010-07-29 14:30:00,10.13,10.17,10.05,10.08,328600.0,9.2762,9.3129,9.203,9.2305,328600.0
2010-07-29 15:00:00,10.08,10.12,10.05,10.06,397400.0,9.2305,9.2671,9.203,9.2121,397400.0
2010-07-29 15:30:00,10.06,10.07,9.85,9.87,682600.0,9.2121,9.2213,9.0198,9.0382,682600.0
2010-07-30 09:30:00,9.77,9.8,9.63,9.77,189800.0,8.9466,8.9741,8.8184,8.9466,189800.0
2010-07-30 10:00:00,9.76,9.85,9.75,9.81,78400.0,8.9374,9.0198,8.9283,8.9832,78400.0
2010-07-30 10:30:00,9.81,9.9,9.81,9.9,101600.0,8.9832,9.0656,8.9832,9.0656,101600.0
2010-07-30 11:00:00,9.89,9.9,9.86,9.88,112800.0,9.0565,9.0656,9.029,9.0473,112800.0
2010-07-30 11:30:00,9.88,9.97,9.88,9.97,238200.0,9.0473,9.1297,9.0473,9.1297,238200.0
2010-07-30 12:00:00,9.97,9.97,9.93,9.94,60400.0,9.1297,9.1297,9.0931,9.1023,60400.0
2010-07-30 12:30:00,9.95,9.95,9.9,9.9,36800.0,9.1114,9.1114,9.0656,9.0656,36800.0
2010-07-30 13:00:00,9.9,9.92,9.86,9.86,76200.0,9.0656,9.0839,9.029,9.029,76200.0
2010-07-30 13:30:00,9.87,9.92,9.86,9.88,87200.0,9.0382,9.0839,9.029,9.0473,87200.0
2010-07-30 14:00:00,9.87,9.88,9.82,9.83,67600.0,9.0382,9.0473,8.9924,9.0015,67600.0
2010-07-30 14:30:00,9.84,9.85,9.83,9.84,73200.0,9.0107,9.0198,9.0015,9.0107,73200.0
2010-07-30 15:00:00,9.84,9.91,9.83,9.88,101400.0,9.0107,9.0748,9.0015,9.0473,101400.0
2010-07-30 15:30:00,9.88,9.92,9.84,9.88,426000.0,9.0473,9.0839,9.0107,9.0473,426000.0
2010-08-02 09:30:00,10.01,10.08,9.91,10.07,65600.0,9.1664,9.2305,9.0748,9.2213,65600.0
2010-08-02 10:00:00,10.06,10.22,10.06,10.21,114800.0,9.2121,9.3587,9.2121,9.3495,114800.0
2010-08-02 10:30:00,10.21,10.22,10.18,10.2,50000.0,9.3495,9.3587,9.322,9.3403,50000.0
2010-08-02 11:00:00,10.21,10.21,10.17,10.18,43800.0,9.3495,9.3495,9.3129,9.322,43800.0
2010-08-02 11:30:00,10.18,10.19,10.17,10.17,47200.0,9.322,9.3312,9.3129,9.3129,47200.0
2010-08-02 12:00:00,10.17,10.18,10.17,10.18,65000.0,9.3129,9.322,9.3129,9.322,65000.0
2010-08-02 12:30:00,10.18,10.2,10.17,10.2,61600.0,9.322,9.3403,9.3129,9.3403,61600.0
2010-08-02 13:00:00,10.2,10.2,10.17,10.18,49000.0,9.3403,9.3403,9.3129,9.322,49000.0
2010-08-02 13:30:00,10.18,10.19,10.17,10.18,45200.0,9.322,9.3312,9.3129,9.322,45200.0
2010-08-02 14:00:00,10.18,10.19,10.18,10.18,45200.0,9.322,9.3312,9.322,9.322,45200.0
2010-08-02 14:30:00,10.18,10.21,10.18,10.21,69400.0,9.322,9.3495,9.322,9.3495,69400.0
2010-08-02 15:00:00,10.21,10.22,10.21,10.22,98600.0,9.3495,9.3587,9.3495,9.3587,98600.0
2010-08-02 15:30:00,10.22,10.22,10.18,10.21,192000.0,9.3587,9.3587,9.322,9.3495,192000.0
2010-08-03 09:30:00,10.19,10.24,9.92,10.08,80000.0,9.3312,9.377,9.0839,9.2305,80000.0
2010-08-03 10:00:00,10.06,10.09,10.04,10.06,69000.0,9.2121,9.2396,9.1938,9.2121,69000.0
2010-08-03 10:30:00,10.06,10.15,10.06,10.13,35400.0,9.2121,9.2946,9.2121,9.2762,35400.0
2010-08-03 11:00:00,10.13,10.18,10.12,10.16,46200.0,9.2762,9.322,9.2671,9.3037,46200.0
2010-08-03 11:30:00,10.16,10.21,10.15,10.21,87800.0,9.3037,9.3495,9.2946,9.3495,87800.0
2010-08-03 12:00:00,10.2,10.21,10.13,10.15,60600.0,9.3403,9.3495,9.2762,9.2946,60600.0
2010-08-03 12:30:00,10.14,10.18,10.13,10.17,74000.0,9.2854,9.322,9.2762,9.3129,74000.0
2010-08-03 13:00:00,10.17,10.17,10.13,10.14,90600.0,9.3129,9.3129,9.2762,9.2854,90600.0
2010-08-03 13:30:00,10.14,10.18,10.11,10.13,148800.0,9.2854,9.322,9.2579,9.2762,148800.0
2010-08-03 14:00:00,10.13,10.15,10.12,10.14,61800.0,9.2762,9.2946,9.2671,9.2854,61800.0
2010-08-03 14:30:00,10.15,10.15,10.13,10.13,49600.0,9.2946,9.2946,9.2762,9.2762,49600.0
2010-08-03 15:00:00,10.13,10.13,10.09,10.11,78400.0,9.2762,9.2762,9.2396,9.2579,78400.0
2010-08-03 15:30:00,10.11,10.11,10.07,10.1,184400.0,9.2579,9.2579,9.2213,9.2488,184400.0
2010-08-04 09:30:00,10.13,10.22,10.12,10.13,35200.0,9.2762,9.3587,9.2671,9.2762,35200.0
2010-08-04 10:00:00,10.13,10.2,10.12,10.15,32000.0,9.2762,9.3403,9.2671,9.2946,32000.0
2010-08-04 10:30:00,10.15,10.2,10.12,10.19,89600.0,9.2946,9.3403,9.2671,9.3312,89600.0
2010-08-04 11:00:00,10.19,10.21,10.17,10.2,34000.0,9.3312,9.3495,9.3129,9.3403,34000.0
2010-08-04 11:30:00,10.2,10.21,10.16,10.16,97000.0,9.3403,9.3495,9.3037,9.3037,97000.0
2010-08-04 12:00:00,10.16,10.2,10.16,10.18,152000.0,9.3037,9.3403,9.3037,9.322,152000.0
2010-08-04 12:30:00,10.18,10.21,10.13,10.2,172200.0,9.322,9.3495,9.2762,9.3403,172200.0
2010-08-04 13:00:00,10.2,10.21,10.13,10.14,132400.0,9.3403,9.3495,9.2762,9.2854,132400.0
2010-08-04 13:30:00,10.15,10.18,10.15,10.15,138600.0,9.2946,9.322,9.2946,9.2946,138600.0
2010-08-04 14:00:00,10.16,10.19,10.15,10.15,64600.0,9.3037,9.3312,9.2946,9.2946,64600.0
2010-08-04 14:30:00,10.16,10.22,10.16,10.21,95800.0,9.3037,9.3587,9.3037,9.3495,95800.0
2010-08-04 15:00:00,10.2,10.22,10.18,10.22,60800.0,9.3403,9.3587,9.322,9.3587,60800.0
2010-08-04 15:30:00,10.22,10.24,10.2,10.21,164800.0,9.3587,9.377,9.3403,9.3495,164800.0
2010-08-05 09:30:00,10.13,10.18,10.08,10.18,69800.0,9.2762,9.322,9.2305,9.322,69800.0
2010-08-05 10:00:00,10.18,10.18,10.15,10.16,21000.0,9.322,9.322,9.2946,9.3037,21000.0
2010-08-05 10:30:00,10.17,10.19,10.17,10.18,48000.0,9.3129,9.3312,9.3129,9.322,48000.0
2010-08-05 11:00:00,10.18,10.21,10.17,10.2,65600.0,9.322,9.3495,9.3129,9.3403,65600.0
2010-08-05 11:30:00,10.19,10.21,10.18,10.18,52600.0,9.3312,9.3495,9.322,9.322,52600.0
2010-08-05 12:00:00,10.18,10.19,10.18,10.19,17000.0,9.322,9.3312,9.322,9.3312,17000.0
2010-08-05 12:30:00,10.18,10.19,10.17,10.18,122200.0,9.322,9.3312,9.3129,9.322,122200.0
2010-08-05 13:00:00,10.18,10.18,10.15,10.17,68200.0,9.322,9.322,9.2946,9.3129,68200.0
2010-08-05 13:30:00,10.17,10.17,10.14,10.16,73200.0,9.3129,9.3129,9.2854,9.3037,73200.0
2010-08-05 14:00:00,10.16,10.16,10.15,10.15,42600.0,9.3037,9.3037,9.2946,9.2946,42600.0
2010-08-05 14:30:00,10.15,10.15,10.15,10.15,23400.0,9.2946,9.2946,9.2946,9.2946,23400.0
2010-08-05 15:00:00,10.15,10.15,10.15,10.15,51400.0,9.2946,9.2946,9.2946,9.2946,51400.0
2010-08-05 15:30:00,10.15,10.15,10.13,10.14,131600.0,9.2946,9.2946,9.2762,9.2854,131600.0
2010-08-06 09:30:00,10.01,10.15,9.94,10.13,42200.0,9.1664,9.2946,9.1023,9.2762,42200.0
2010-08-06 10:00:00,10.13,10.15,10.11,10.13,27800.0,9.2762,9.2946,9.2579,9.2762,27800.0
2010-08-06 10:30:00,10.13,10.15,10.02,10.02,44200.0,9.2762,9.2946,9.1755,9.1755,44200.0
2010-08-06 11:00:00,10.01,10.07,9.99,10.05,60800.0,9.1664,9.2213,9.148,9.203,60800.0
2010-08-06 11:30:00,10.05,10.07,10.04,10.06,63200.0,9.203,9.2213,9.1938,9.2121,63200.0
2010-08-06 12:00:00,10.06,10.06,10.01,10.02,60000.0,9.2121,9.2121,9.1664,9.1755,60000.0
2010-08-06 12:30:00,10.02,10.03,9.99,9.99,39000.0,9.1755,9.1847,9.148,9.148,39000.0
2010-08-06 13:00:00,9.99,10.01,9.98,9.99,46400.0,9.148,9.1664,9.1389,9.148,46400.0
2010-08-06 13:30:00,10.0,10.0,9.99,10.0,50200.0,9.1572,9.1572,9.148,9.1572,50200.0
2010-08-06 14:00:00,10.0,10.0,9.98,9.99,43600.0,9.1572,9.1572,9.1389,9.148,43600.0
2010-08-06 14:30:00,9.99,10.06,9.98,10.05,76600.0,9.148,9.2121,9.1389,9.203,76600.0
2010-08-06 15:00:00,10.05,10.06,10.03,10.06,50800.0,9.203,9.2121,9.1847,9.2121,50800.0
2010-08-06 15:30:00,10.06,10.13,10.05,10.11,167000.0,9.2121,9.2762,9.203,9.2579,167000.0
2010-08-09 09:30:00,10.19,10.2,10.1,10.11,42800.0,9.3312,9.3403,9.2488,9.2579,42800.0
2010-08-09 10:00:00,10.11,10.13,10.09,10.13,39400.0,9.2579,9.2762,9.2396,9.2762,39400.0
2010-08-09 10:30:00,10.13,10.17,10.13,10.17,49200.0,9.2762,9.3129,9.2762,9.3129,49200.0
2010-08-09 11:00:00,10.17,10.18,10.17,10.18,20000.0,9.3129,9.322,9.3129,9.322,20000.0
2010-08-09 11:30:00,10.18,10.19,10.16,10.17,37200.0,9.322,9.3312,9.3037,9.3129,37200.0
2010-08-09 12:00:00,10.17,10.18,10.15,10.15,36600.0,9.3129,9.322,9.2946,9.2946,36600.0
2010-08-09 12:30:00,10.16,10.19,10.15,10.17,60200.0,9.3037,9.3312,9.2946,9.3129,60200.0
2010-08-09 13:00:00,10.17,10.19,10.14,10.19,91200.0,9.3129,9.3312,9.2854,9.3312,91200.0
2010-08-09 13:30:00,10.19,10.24,10.19,10.23,38000.0,9.3312,9.377,9.3312,9.3678,38000.0
2010-08-09 14:00:00,10.22,10.26,10.22,10.24,85200.0,9.3587,9.3953,9.3587,9.377,85200.0
2010-08-09 14:30:00,10.24,10.25,10.22,10.25,60000.0,9.377,9.3861,9.3587,9.3861,60000.0
2010-08-09 15:00:00,10.25,10.25,10.24,10.25,84800.0,9.3861,9.3861,9.377,9.3861,84800.0
2010-08-09 15:30:00,10.25,10.26,10.23,10.25,187400.0,9.3861,9.3953,9.3678,9.3861,187400.0
2010-08-10 09:30:00,10.13,10.16,10.05,10.08,64600.0,9.2762,9.3037,9.203,9.2305,64600.0
2010-08-10 10:00:00,10.08,10.13,10.08,10.1,18600.0,9.2305,9.2762,9.2305,9.2488,18600.0
2010-08-10 10:30:00,10.1,10.12,10.06,10.09,52400.0,9.2488,9.2671,9.2121,9.2396,52400.0
2010-08-10 11:00:00,10.09,10.15,10.09,10.11,45800.0,9.2396,9.2946,9.2396,9.2579,45800.0
2010-08-10 11:30:00,10.12,10.13,10.08,10.12,72400.0,9.2671,9.2762,9.2305,9.2671,72400.0
2010-08-10 12:00:00,10.12,10.13,10.09,10.11,65000.0,9.2671,9.2762,9.2396,9.2579,65000.0
2010-08-10 12:30:00,10.1,10.11,10.06,10.1,79200.0,9.2488,9.2579,9.2121,9.2488,79200.0
2010-08-10 13:00:00,10.09,10.1,10.03,10.03,22800.0,9.2396,9.2488,9.1847,9.1847,22800.0
2010-08-10 13:30:00,10.04,10.06,10.02,10.02,21800.0,9.1938,9.2121,9.1755,9.1755,21800.0
2010-08-10 14:00:00,10.02,10.1,10.02,10.06,66600.0,9.1755,9.2488,9.1755,9.2121,66600.0
2010-08-10 14:30:00,10.07,10.18,10.07,10.11,90600.0,9.2213,9.322,9.2213,9.2579,90600.0
2010-08-10 15:00:00,10.11,10.14,10.07,10.1,46200.0,9.2579,9.2854,9.2213,9.2488,46200.0
2010-08-10 15:30:00,10.1,10.12,10.06,10.07,61800.0,9.2488,9.2671,9.2121,9.2213,61800.0
2010-08-11 09:30:00,9.94,9.94,9.81,9.84,18800.0,9.1023,9.1023,8.9832,9.0107,18800.0
2010-08-11 10:00:00,9.85,9.85,9.77,9.78,30600.0,9.0198,9.0198,8.9466,8.9557,30600.0
2010-08-11 10:30:00,9.78,9.79,9.74,9.79,67600.0,8.9557,8.9649,8.9191,8.9649,67600.0
2010-08-11 11:00:00,9.78,9.8,9.77,9.8,56200.0,8.9557,8.9741,8.9466,8.9741,56200.0
2010-08-11 11:30:00,9.8,9.82,9.79,9.81,64200.0,8.9741,8.9924,8.9649,8.9832,64200.0
2010-08-11 12:00:00,9.81,9.83,9.79,9.8,29200.0,8.9832,9.0015,8.9649,8.9741,29200.0
2010-08-11 12:30:00,9.81,9.81,9.76,9.78,58800.0,8.9832,8.9832,8.9374,8.9557,58800.0
2010-08-11 13:00:00,9.79,9.83,9.79,9.81,73400.0,8.9649,9.0015,8.9649,8.9832,73400.0
2010-08-11 13:30:00,9.81,9.82,9.78,9.78,42400.0,8.9832,8.9924,8.9557,8.9557,42400.0
2010-08-11 14:00:00,9.78,9.8,9.77,9.78,55000.0,8.9557,8.9741,8.9466,8.9557,55000.0
2010-08-11 14:30:00,9.78,9.79,9.77,9.77,80000.0,8.9557,8.9649,8.9466,8.9466,80000.0
2010-08-11 15:00:00,9.78,9.79,9.76,9.77,84800.0,8.9557,8.9649,8.9374,8.9466,84800.0
2010-08-11 15:30:00,9.76,9.8,9.76,9.78,232000.0,8.9374,8.9741,8.9374,8.9557,232000.0
2010-08-12 09:30:00,9.62,9.74,9.5,9.7,42600.0,8.8092,8.9191,8.6993,8.8825,42600.0
2010-08-12 10:00:00,9.71,9.78,9.7,9.7,60000.0,8.8916,8.9557,8.8825,8.8825,60000.0
2010-08-12 10:30:00,9.7,9.79,9.7,9.76,35400.0,8.8825,8.9649,8.8825,8.9374,35400.0
2010-08-12 11:00:00,9.76,9.77,9.74,9.76,18000.0,8.9374,8.9466,8.9191,8.9374,18000.0
2010-08-12 11:30:00,9.77,9.78,9.74,9.77,18400.0,8.9466,8.9557,8.9191,8.9466,18400.0
2010-08-12 12:00:00,9.77,9.77,9.74,9.74,9000.0,8.9466,8.9466,8.9191,8.9191,9000.0
2010-08-12 12:30:00,9.74,9.76,9.73,9.74,36800.0,8.9191,8.9374,8.91,8.9191,36800.0
2010-08-12 13:00:00,9.74,9.77,9.74,9.76,57200.0,8.9191,8.9466,8.9191,8.9374,57200.0
2010-08-12 13:30:00,9.76,9.76,9.7,9.7,20000.0,8.9374,8.9374,8.8825,8.8825,20000.0
2010-08-12 14:00:00,9.7,9.73,9.7,9.72,24800.0,8.8825,8.91,8.8825,8.9008,24800.0
2010-08-12 14:30:00,9.72,9.74,9.7,9.74,40600.0,8.9008,8.9191,8.8825,8.9191,40600.0
2010-08-12 15:00:00,9.74,9.77,9.74,9.74,39800.0,8.9191,8.9466,8.9191,8.9191,39800.0
2010-08-12 15:30:00,9.74,9.78,9.72,9.73,122800.0,8.9191,8.9557,8.9008,8.91,122800.0
2010-08-13 09:30:00,9.72,9.93,9.63,9.83,122400.0,8.9008,9.0931,8.8184,9.0015,122400.0
2010-08-13 10:00:00,9.83,9.84,9.77,9.77,41800.0,9.0015,9.0107,8.9466,8.9466,41800.0
2010-08-13 10:30:00,9.76,9.78,9.74,9.75,32200.0,8.9374,8.9557,8.9191,8.9283,32200.0
2010-08-13 11:00:00,9.75,9.76,9.69,9.7,44000.0,8.9283,8.9374,8.8733,8.8825,44000.0
2010-08-13 11:30:00,9.7,9.76,9.7,9.76,50200.0,8.8825,8.9374,8.8825,8.9374,50200.0
2010-08-13 12:00:00,9.74,9.77,9.74,9.77,44800.0,8.9191,8.9466,8.9191,8.9466,44800.0
2010-08-13 12:30:00,9.77,9.8,9.76,9.79,79200.0,8.9466,8.9741,8.9374,8.9649,79200.0
2010-08-13 13:00:00,9.79,9.8,9.77,9.78,61600.0,8.9649,8.9741,8.9466,8.9557,61600.0
2010-08-13 13:30:00,9.78,9.79,9.77,9.77,29600.0,8.9557,8.9649,8.9466,8.9466,29600.0
2010-08-13 14:00:00,9.76,9.78,9.75,9.76,18200.0,8.9374,8.9557,8.9283,8.9374,18200.0
2010-08-13 14:30:00,9.76,9.77,9.71,9.73,26200.0,8.9374,8.9466,8.8916,8.91,26200.0
2010-08-13 15:00:00,9.72,9.75,9.72,9.74,57800.0,8.9008,8.9283,8.9008,8.9191,57800.0
2010-08-13 15:30:00,9.74,9.78,9.68,9.69,121000.0,8.9191,8.9557,8.8642,8.8733,121000.0
2010-08-16 09:30:00,9.61,9.68,9.58,9.67,22200.0,8.8001,8.8642,8.7726,8.855,22200.0
2010-08-16 10:00:00,9.68,9.74,9.65,9.7,47800.0,8.8642,8.9191,8.8367,8.8825,47800.0
2010-08-16 10:30:00,9.71,9.74,9.71,9.72,25200.0,8.8916,8.9191,8.8916,8.9008,25200.0
2010-08-16 11:00:00,9.72,9.72,9.71,9.72,32000.0,8.9008,8.9008,8.8916,8.9008,32000.0
2010-08-16 11:30:00,9.72,9.74,9.71,9.72,15400.0,8.9008,8.9191,8.8916,8.9008,15400.0
2010-08-16 12:00:00,9.72,9.74,9.71,9.73,31000.0,8.9008,8.9191,8.8916,8.91,31000.0
2010-08-16 12:30:00,9.74,9.74,9.72,9.72,31600.0,8.9191,8.9191,8.9008,8.9008,31600.0
2010-08-16 13:00:00,9.73,9.74,9.72,9.74,55600.0,8.91,8.9191,8.9008,8.9191,55600.0
2010-08-16 13:30:00,9.74,9.76,9.71,9.72,89200.0,8.9191,8.9374,8.8916,8.9008,89200.0
2010-08-16 14:00:00,9.72,9.74,9.71,9.72,101400.0,8.9008,8.9191,8.8916,8.9008,101400.0
2010-08-16 14:30:00,9.73,9.74,9.68,9.7,95400.0,8.91,8.9191,8.8642,8.8825,95400.0
2010-08-16 15:00:00,9.71,9.72,9.65,9.69,29600.0,8.8916,8.9008,8.8367,8.8733,29600.0
2010-08-16 15:30:00,9.69,9.76,9.67,9.76,165000.0,8.8733,8.9374,8.855,8.9374,165000.0
2010-08-17 09:30:00,9.83,9.88,9.78,9.81,73200.0,9.0015,9.0473,8.9557,8.9832,73200.0
2010-08-17 10:00:00,9.81,9.85,9.8,9.85,56600.0,8.9832,9.0198,8.9741,9.0198,56600.0
2010-08-17 10:30:00,9.85,9.88,9.83,9.83,90400.0,9.0198,9.0473,9.0015,9.0015,90400.0
2010-08-17 11:00:00,9.84,9.89,9.84,9.88,71800.0,9.0107,9.0565,9.0107,9.0473,71800.0
2010-08-17 11:30:00,9.88,9.88,9.86,9.86,55400.0,9.0473,9.0473,9.029,9.029,55400.0
2010-08-17 12:00:00,9.87,9.88,9.85,9.85,66000.0,9.0382,9.0473,9.0198,9.0198,66000.0
2010-08-17 12:30:00,9.85,9.88,9.85,9.88,33400.0,9.0198,9.0473,9.0198,9.0473,33400.0
2010-08-17 13:00:00,9.87,9.9,9.87,9.9,86200.0,9.0382,9.0656,9.0382,9.0656,86200.0
2010-08-17 13:30:00,9.9,9.92,9.87,9.87,80600.0,9.0656,9.0839,9.0382,9.0382,80600.0
2010-08-17 14:00:00,9.88,9.9,9.87,9.88,54200.0,9.0473,9.0656,9.0382,9.0473,54200.0
2010-08-17 14:30:00,9.88,9.9,9.86,9.87,55000.0,9.0473,9.0656,9.029,9.0382,55000.0
2010-08-17 15:00:00,9.87,9.88,9.87,9.87,59800.0,9.0382,9.0473,9.0382,9.0382,59800.0
2010-08-17 15:30:00,9.88,9.88,9.83,9.83,136400.0,9.0473,9.0473,9.0015,9.0015,136400.0
2010-08-18 09:30:00,9.84,9.84,9.71,9.74,31600.0,9.0107,9.0107,8.8916,8.9191,31600.0
2010-08-18 10:00:00,9.75,9.8,9.73,9.73,59200.0,8.9283,8.9741,8.91,8.91,59200.0
2010-08-18 10:30:00,9.73,9.79,9.73,9.78,57800.0,8.91,8.9649,8.91,8.9557,57800.0
2010-08-18 11:00:00,9.78,9.83,9.77,9.82,63800.0,8.9557,9.0015,8.9466,8.9924,63800.0
2010-08-18 11:30:00,9.83,9.85,9.81,9.85,22000.0,9.0015,9.0198,8.9832,9.0198,22000.0
2010-08-18 12:00:00,9.85,9.85,9.81,9.81,28400.0,9.0198,9.0198,8.9832,8.9832,28400.0
2010-08-18 12:30:00,9.81,9.85,9.8,9.83,44200.0,8.9832,9.0198,8.9741,9.0015,44200.0
2010-08-18 13:00:00,9.83,9.87,9.8,9.81,92400.0,9.0015,9.0382,8.9741,8.9832,92400.0
2010-08-18 13:30:00,9.81,9.83,9.78,9.81,60600.0,8.9832,9.0015,8.9557,8.9832,60600.0
2010-08-18 14:00:00,9.81,9.83,9.79,9.83,59400.0,8.9832,9.0015,8.9649,9.0015,59400.0
2010-08-18 14:30:00,9.83,9.85,9.8,9.8,102600.0,9.0015,9.0198,8.9741,8.9741,102600.0
2010-08-18 15:00:00,9.81,9.83,9.78,9.8,78600.0,8.9832,9.0015,8.9557,8.9741,78600.0
2010-08-18 15:30:00,9.8,9.82,9.77,9.79,251400.0,8.9741,8.9924,8.9466,8.9649,251400.0
2010-08-19 09:30:00,9.71,9.77,9.68,9.72,66400.0,8.8916,8.9466,8.8642,8.9008,66400.0
2010-08-19 10:00:00,9.72,9.72,9.62,9.65,181000.0,8.9008,8.9008,8.8092,8.8367,181000.0
2010-08-19 10:30:00,9.64,9.69,9.63,9.68,55400.0,8.8275,8.8733,8.8184,8.8642,55400.0
2010-08-19 11:00:00,9.67,9.67,9.63,9.63,135800.0,8.855,8.855,8.8184,8.8184,135800.0
2010-08-19 11:30:00,9.63,9.63,9.52,9.54,153000.0,8.8184,8.8184,8.7176,8.736,153000.0
2010-08-19 12:00:00,9.53,9.56,9.52,9.56,42800.0,8.7268,8.7543,8.7176,8.7543,42800.0
2010-08-19 12:30:00,9.58,9.61,9.58,9.58,23600.0,8.7726,8.8001,8.7726,8.7726,23600.0
2010-08-19 13:00:00,9.58,9.59,9.56,9.56,17600.0,8.7726,8.7817,8.7543,8.7543,17600.0
2010-08-19 13:30:00,9.56,9.58,9.55,9.55,24800.0,8.7543,8.7726,8.7451,8.7451,24800.0
2010-08-19 14:00:00,9.55,9.59,9.55,9.57,18800.0,8.7451,8.7817,8.7451,8.7634,18800.0
2010-08-19 14:30:00,9.58,9.6,9.58,9.58,32400.0,8.7726,8.7909,8.7726,8.7726,32400.0
2010-08-19 15:00:00,9.59,9.63,9.57,9.63,100600.0,8.7817,8.8184,8.7634,8.8184,100600.0
2010-08-19 15:30:00,9.62,9.63,9.57,9.59,127800.0,8.8092,8.8184,8.7634,8.7817,127800.0
2010-08-20 09:30:00,9.52,9.65,9.44,9.47,50800.0,8.7176,8.8367,8.6444,8.6719,50800.0
2010-08-20 10:00:00,9.48,9.49,9.45,9.47,72600.0,8.681,8.6902,8.6535,8.6719,72600.0
2010-08-20 10:30:00,9.47,9.51,9.47,9.49,24400.0,8.6719,8.7085,8.6719,8.6902,24400.0
2010-08-20 11:00:00,9.49,9.49,9.47,9.49,67000.0,8.6902,8.6902,8.6719,8.6902,67000.0
2010-08-20 11:30:00,9.49,9.49,9.45,9.45,37800.0,8.6902,8.6902,8.6535,8.6535,37800.0
2010-08-20 12:00:00,9.46,9.51,9.46,9.51,38600.0,8.6627,8.7085,8.6627,8.7085,38600.0
2010-08-20 12:30:00,9.51,9.52,9.5,9.52,21800.0,8.7085,8.7176,8.6993,8.7176,21800.0
2010-08-20 13:00:00,9.52,9.53,9.49,9.5,45600.0,8.7176,8.7268,8.6902,8.6993,45600.0
2010-08-20 13:30:00,9.49,9.5,9.48,9.48,24800.0,8.6902,8.6993,8.681,8.681,24800.0
2010-08-20 14:00:00,9.49,9.51,9.48,9.49,51600.0,8.6902,8.7085,8.681,8.6902,51600.0
2010-08-20 14:30:00,9.49,9.51,9.49,9.49,63800.0,8.6902,8.7085,8.6902,8.6902,63800.0
2010-08-20 15:00:00,9.49,9.51,9.49,9.51,61400.0,8.6902,8.7085,8.6902,8.7085,61400.0
2010-08-20 15:30:00,9.51,9.54,9.5,9.54,138400.0,8.7085,8.736,8.6993,8.736,138400.0
2010-08-23 09:30:00,9.58,9.61,9.53,9.55,33400.0,8.7726,8.8001,8.7268,8.7451,33400.0
2010-08-23 10:00:00,9.55,9.56,9.45,9.49,44600.0,8.7451,8.7543,8.6535,8.6902,44600.0
2010-08-23 10:30:00,9.5,9.55,9.46,9.47,35800.0,8.6993,8.7451,8.6627,8.6719,35800.0
2010-08-23 11:00:00,9.47,9.48,9.44,9.45,28200.0,8.6719,8.681,8.6444,8.6535,28200.0
2010-08-23 11:30:00,9.45,9.47,9.4,9.4,70400.0,8.6535,8.6719,8.6078,8.6078,70400.0
2010-08-23 12:00:00,9.4,9.46,9.38,9.4,93200.0,8.6078,8.6627,8.5894,8.6078,93200.0
2010-08-23 12:30:00,9.4,9.42,9.38,9.4,20200.0,8.6078,8.6261,8.5894,8.6078,20200.0
2010-08-23 13:00:00,9.4,9.45,9.38,9.45,21200.0,8.6078,8.6535,8.5894,8.6535,21200.0
2010-08-23 13:30:00,9.44,9.44,9.42,9.43,24600.0,8.6444,8.6444,8.6261,8.6352,24600.0
2010-08-23 14:00:00,9.43,9.49,9.43,9.47,23600.0,8.6352,8.6902,8.6352,8.6719,23600.0
2010-08-23 14:30:00,9.47,9.5,9.45,9.47,45200.0,8.6719,8.6993,8.6535,8.6719,45200.0
2010-08-23 15:00:00,9.47,9.49,9.43,9.43,75800.0,8.6719,8.6902,8.6352,8.6352,75800.0
2010-08-23 15:30:00,9.44,9.44,9.4,9.4,126000.0,8.6444,8.6444,8.6078,8.6078,126000.0
2010-08-24 09:30:00,9.31,9.31,9.17,9.19,34600.0,8.5253,8.5253,8.3971,8.4155,34600.0
2010-08-24 10:00:00,9.18,9.22,9.12,9.2,53800.0,8.4063,8.4429,8.3514,8.4246,53800.0
2010-08-24 10:30:00,9.2,9.21,9.18,9.2,46400.0,8.4246,8.4338,8.4063,8.4246,46400.0
2010-08-24 11:00:00,9.2,9.22,9.16,9.2,59000.0,8.4246,8.4429,8.388,8.4246,59000.0
2010-08-24 11:30:00,9.2,9.25,9.2,9.2,52000.0,8.4246,8.4704,8.4246,8.4246,52000.0
2010-08-24 12:00:00,9.2,9.22,9.17,9.17,45800.0,8.4246,8.4429,8.3971,8.3971,45800.0
2010-08-24 12:30:00,9.18,9.2,9.17,9.19,61600.0,8.4063,8.4246,8.3971,8.4155,61600.0
2010-08-24 13:00:00,9.19,9.2,9.17,9.19,111600.0,8.4155,8.4246,8.3971,8.4155,111600.0
2010-08-24 13:30:00,9.19,9.19,9.13,9.15,50800.0,8.4155,8.4155,8.3605,8.3788,50800.0
2010-08-24 14:00:00,9.15,9.18,9.15,9.15,43400.0,8.3788,8.4063,8.3788,8.3788,43400.0
2010-08-24 14:30:00,9.15,9.17,9.14,9.15,84000.0,8.3788,8.3971,8.3697,8.3788,84000.0
2010-08-24 15:00:00,9.16,9.18,9.13,9.15,106200.0,8.388,8.4063,8.3605,8.3788,106200.0
2010-08-24 15:30:00,9.15,9.16,9.11,9.11,185000.0,8.3788,8.388,8.3422,8.3422,185000.0
2010-08-25 09:30:00,9.02,9.05,8.95,8.95,72600.0,8.2598,8.2873,8.1957,8.1957,72600.0
2010-08-25 10:00:00,8.95,9.02,8.93,8.95,78600.0,8.1957,8.2598,8.1774,8.1957,78600.0
2010-08-25 10:30:00,8.94,8.99,8.91,8.99,47800.0,8.1865,8.2323,8.1591,8.2323,47800.0
2010-08-25 11:00:00,8.98,9.01,8.97,9.01,39200.0,8.2232,8.2506,8.214,8.2506,39200.0
2010-08-25 11:30:00,9.01,9.02,8.96,8.98,36200.0,8.2506,8.2598,8.2048,8.2232,36200.0
2010-08-25 12:00:00,8.99,8.99,8.96,8.96,50000.0,8.2323,8.2323,8.2048,8.2048,50000.0
2010-08-25 12:30:00,8.96,8.96,8.9,8.93,51600.0,8.2048,8.2048,8.1499,8.1774,51600.0
2010-08-25 13:00:00,8.93,8.95,8.92,8.94,30600.0,8.1774,8.1957,8.1682,8.1865,30600.0
2010-08-25 13:30:00,8.94,8.96,8.93,8.96,58800.0,8.1865,8.2048,8.1774,8.2048,58800.0
2010-08-25 14:00:00,8.96,8.97,8.93,8.93,193000.0,8.2048,8.214,8.1774,8.1774,193000.0
2010-08-25 14:30:00,8.93,9.01,8.92,9.0,198600.0,8.1774,8.2506,8.1682,8.2415,198600.0
2010-08-25 15:00:00,9.0,9.01,8.97,8.99,156400.0,8.2415,8.2506,8.214,8.2323,156400.0
2010-08-25 15:30:00,8.99,9.03,8.99,9.0,408200.0,8.2323,8.2689,8.2323,8.2415,408200.0
2010-08-26 09:30:00,9.01,9.05,8.99,9.03,195400.0,8.2506,8.2873,8.2323,8.2689,195400.0
2010-08-26 10:00:00,9.03,9.05,9.02,9.03,228400.0,8.2689,8.2873,8.2598,8.2689,228400.0
2010-08-26 10:30:00,9.03,9.08,9.03,9.07,87200.0,8.2689,8.3147,8.2689,8.3056,87200.0
2010-08-26 11:00:00,9.07,9.07,9.02,9.04,54400.0,8.3056,8.3056,8.2598,8.2781,54400.0
2010-08-26 11:30:00,9.04,9.06,9.02,9.05,51800.0,8.2781,8.2964,8.2598,8.2873,51800.0
2010-08-26 12:00:00,9.06,9.08,9.06,9.07,80200.0,8.2964,8.3147,8.2964,8.3056,80200.0
2010-08-26 12:30:00,9.07,9.08,9.05,9.06,65000.0,8.3056,8.3147,8.2873,8.2964,65000.0
2010-08-26 13:00:00,9.06,9.08,9.06,9.07,55800.0,8.2964,8.3147,8.2964,8.3056,55800.0
2010-08-26 13:30:00,9.07,9.08,9.05,9.06,63000.0,8.3056,8.3147,8.2873,8.2964,63000.0
2010-08-26 14:00:00,9.06,9.06,9.04,9.05,55400.0,8.2964,8.2964,8.2781,8.2873,55400.0
2010-08-26 14:30:00,9.05,9.06,8.99,9.01,160800.0,8.2873,8.2964,8.2323,8.2506,160800.0
2010-08-26 15:00:00,9.01,9.06,8.99,9.06,204600.0,8.2506,8.2964,8.2323,8.2964,204600.0
2010-08-26 15:30:00,9.06,9.1,9.05,9.06,264000.0,8.2964,8.333,8.2873,8.2964,264000.0
2010-08-27 09:30:00,9.15,9.21,9.04,9.09,134400.0,8.3788,8.4338,8.2781,8.3239,134400.0
2010-08-27 10:00:00,9.09,9.12,8.99,9.11,154200.0,8.3239,8.3514,8.2323,8.3422,154200.0
2010-08-27 10:30:00,9.11,9.19,9.1,9.15,159200.0,8.3422,8.4155,8.333,8.3788,159200.0
2010-08-27 11:00:00,9.15,9.24,9.15,9.22,94800.0,8.3788,8.4612,8.3788,8.4429,94800.0
2010-08-27 11:30:00,9.21,9.22,9.19,9.2,46400.0,8.4338,8.4429,8.4155,8.4246,46400.0
2010-08-27 12:00:00,9.2,9.24,9.19,9.22,31800.0,8.4246,8.4612,8.4155,8.4429,31800.0
2010-08-27 12:30:00,9.22,9.23,9.17,9.21,60000.0,8.4429,8.4521,8.3971,8.4338,60000.0
2010-08-27 13:00:00,9.2,9.22,9.18,9.22,49600.0,8.4246,8.4429,8.4063,8.4429,49600.0
2010-08-27 13:30:00,9.22,9.26,9.21,9.26,69200.0,8.4429,8.4796,8.4338,8.4796,69200.0
2010-08-27 14:00:00,9.27,9.3,9.24,9.29,96800.0,8.4887,8.5162,8.4612,8.507,96800.0
2010-08-27 14:30:00,9.29,9.31,9.27,9.29,108800.0,8.507,8.5253,8.4887,8.507,108800.0
2010-08-27 15:00:00,9.29,9.31,9.27,9.31,110400.0,8.507,8.5253,8.4887,8.5253,110400.0
2010-08-27 15:30:00,9.3,9.32,9.28,9.29,253800.0,8.5162,8.5345,8.4979,8.507,253800.0
2010-08-30 09:30:00,9.19,9.24,9.16,9.21,319600.0,8.4155,8.4612,8.388,8.4338,319600.0
2010-08-30 10:00:00,9.21,9.28,9.19,9.28,372200.0,8.4338,8.4979,8.4155,8.4979,372200.0
2010-08-30 10:30:00,9.27,9.34,9.25,9.33,100800.0,8.4887,8.5528,8.4704,8.5437,100800.0
2010-08-30 11:00:00,9.33,9.33,9.26,9.28,74600.0,8.5437,8.5437,8.4796,8.4979,74600.0
2010-08-30 11:30:00,9.28,9.3,9.24,9.26,42600.0,8.4979,8.5162,8.4612,8.4796,42600.0
2010-08-30 12:00:00,9.25,9.29,9.25,9.29,33400.0,8.4704,8.507,8.4704,8.507,33400.0
2010-08-30 12:30:00,9.29,9.3,9.26,9.27,73200.0,8.507,8.5162,8.4796,8.4887,73200.0
2010-08-30 13:00:00,9.27,9.29,9.22,9.24,49200.0,8.4887,8.507,8.4429,8.4612,49200.0
2010-08-30 13:30:00,9.24,9.24,9.22,9.24,48600.0,8.4612,8.4612,8.4429,8.4612,48600.0
2010-08-30 14:00:00,9.24,9.25,9.21,9.24,74000.0,8.4612,8.4704,8.4338,8.4612,74000.0
2010-08-30 14:30:00,9.24,9.28,9.22,9.26,89600.0,8.4612,8.4979,8.4429,8.4796,89600.0
2010-08-30 15:00:00,9.26,9.27,9.22,9.23,116600.0,8.4796,8.4887,8.4429,8.4521,116600.0
2010-08-30 15:30:00,9.23,9.24,9.2,9.22,798200.0,8.4521,8.4612,8.4246,8.4429,798200.0
2010-08-31 09:30:00,9.24,9.26,9.14,9.22,162600.0,8.4612,8.4796,8.3697,8.4429,162600.0
2010-08-31 10:00:00,9.22,9.31,9.22,9.28,121800.0,8.4429,8.5253,8.4429,8.4979,121800.0
2010-08-31 10:30:00,9.27,9.29,9.22,9.28,83200.0,8.4887,8.507,8.4429,8.4979,83200.0
2010-08-31 11:00:00,9.28,9.32,9.28,9.29,87000.0,8.4979,8.5345,8.4979,8.507,87000.0
2010-08-31 11:30:00,9.3,9.34,9.29,9.32,78800.0,8.5162,8.5528,8.507,8.5345,78800.0
2010-08-31 12:00:00,9.32,9.33,9.27,9.29,117200.0,8.5345,8.5437,8.4887,8.507,117200.0
2010-08-31 12:30:00,9.29,9.31,9.28,9.29,78600.0,8.507,8.5253,8.4979,8.507,78600.0
2010-08-31 13:00:00,9.28,9.3,9.27,9.28,73400.0,8.4979,8.5162,8.4887,8.4979,73400.0
2010-08-31 13:30:00,9.28,9.3,9.27,9.28,59200.0,8.4979,8.5162,8.4887,8.4979,59200.0
2010-08-31 14:00:00,9.28,9.31,9.27,9.29,248200.0,8.4979,8.5253,8.4887,8.507,248200.0
2010-08-31 14:30:00,9.29,9.31,9.22,9.23,209000.0,8.507,8.5253,8.4429,8.4521,209000.0
2010-08-31 15:00:00,9.22,9.26,9.22,9.26,211400.0,8.4429,8.4796,8.4429,8.4796,211400.0
2010-08-31 15:30:00,9.25,9.33,9.25,9.31,336400.0,8.4704,8.5437,8.4704,8.5253,336400.0
2010-09-01 09:30:00,9.49,9.59,9.43,9.58,95400.0,8.6902,8.7817,8.6352,8.7726,95400.0
2010-09-01 10:00:00,9.56,9.71,9.56,9.7,114800.0,8.7543,8.8916,8.7543,8.8825,114800.0
2010-09-01 10:30:00,9.7,9.78,9.69,9.76,90800.0,8.8825,8.9557,8.8733,8.9374,90800.0
2010-09-01 11:00:00,9.77,9.77,9.7,9.71,68800.0,8.9466,8.9466,8.8825,8.8916,68800.0
2010-09-01 11:30:00,9.71,9.73,9.71,9.71,95400.0,8.8916,8.91,8.8916,8.8916,95400.0
2010-09-01 12:00:00,9.71,9.72,9.67,9.68,53800.0,8.8916,8.9008,8.855,8.8642,53800.0
2010-09-01 12:30:00,9.68,9.69,9.65,9.65,102800.0,8.8642,8.8733,8.8367,8.8367,102800.0
2010-09-01 13:00:00,9.65,9.65,9.65,9.65,118600.0,8.8367,8.8367,8.8367,8.8367,118600.0
2010-09-01 13:30:00,9.65,9.65,9.64,9.65,61200.0,8.8367,8.8367,8.8275,8.8367,61200.0
2010-09-01 14:00:00,9.65,9.65,9.61,9.62,76800.0,8.8367,8.8367,8.8001,8.8092,76800.0
2010-09-01 14:30:00,9.62,9.63,9.61,9.63,39800.0,8.8092,8.8184,8.8001,8.8184,39800.0
2010-09-01 15:00:00,9.62,9.63,9.62,9.63,99000.0,8.8092,8.8184,8.8092,8.8184,99000.0
2010-09-01 15:30:00,9.63,9.68,9.62,9.68,232200.0,8.8184,8.8642,8.8092,8.8642,232200.0
2010-09-02 09:30:00,9.65,9.76,9.62,9.76,38200.0,8.8367,8.9374,8.8092,8.9374,38200.0
2010-09-02 10:00:00,9.75,9.78,9.72,9.77,47200.0,8.9283,8.9557,8.9008,8.9466,47200.0
2010-09-02 10:30:00,9.77,9.82,9.74,9.8,64000.0,8.9466,8.9924,8.9191,8.9741,64000.0
2010-09-02 11:00:00,9.8,9.81,9.74,9.75,42400.0,8.9741,8.9832,8.9191,8.9283,42400.0
2010-09-02 11:30:00,9.76,9.77,9.71,9.71,48400.0,8.9374,8.9466,8.8916,8.8916,48400.0
2010-09-02 12:00:00,9.72,9.74,9.71,9.72,33800.0,8.9008,8.9191,8.8916,8.9008,33800.0
2010-09-02 12:30:00,9.73,9.75,9.71,9.73,70000.0,8.91,8.9283,8.8916,8.91,70000.0
2010-09-02 13:00:00,9.73,9.74,9.71,9.72,13800.0,8.91,8.9191,8.8916,8.9008,13800.0
2010-09-02 13:30:00,9.72,9.74,9.7,9.72,36600.0,8.9008,8.9191,8.8825,8.9008,36600.0
2010-09-02 14:00:00,9.72,9.74,9.71,9.72,45200.0,8.9008,8.9191,8.8916,8.9008,45200.0
2010-09-02 14:30:00,9.72,9.72,9.7,9.71,45400.0,8.9008,8.9008,8.8825,8.8916,45400.0
2010-09-02 15:00:00,9.71,9.74,9.7,9.74,101000.0,8.8916,8.9191,8.8825,8.9191,101000.0
2010-09-02 15:30:00,9.74,9.81,9.72,9.74,311600.0,8.9191,8.9832,8.9008,8.9191,311600.0
2010-09-03 09:30:00,9.89,9.99,9.85,9.97,73200.0,9.0565,9.148,9.0198,9.1297,73200.0
2010-09-03 10:00:00,9.96,9.99,9.9,9.94,98400.0,9.1206,9.148,9.0656,9.1023,98400.0
2010-09-03 10:30:00,9.93,9.95,9.87,9.94,65800.0,9.0931,9.1114,9.0382,9.1023,65800.0
2010-09-03 11:00:00,9.94,9.99,9.92,9.99,131200.0,9.1023,9.148,9.0839,9.148,131200.0
2010-09-03 11:30:00,9.99,10.04,9.99,9.99,146000.0,9.148,9.1938,9.148,9.148,146000.0
2010-09-03 12:00:00,9.99,10.01,9.99,10.01,38800.0,9.148,9.1664,9.148,9.1664,38800.0
2010-09-03 12:30:00,10.0,10.04,10.0,10.04,37800.0,9.1572,9.1938,9.1572,9.1938,37800.0
2010-09-03 13:00:00,10.04,10.06,10.02,10.03,41800.0,9.1938,9.2121,9.1755,9.1847,41800.0
2010-09-03 13:30:00,10.03,10.08,10.03,10.06,52000.0,9.1847,9.2305,9.1847,9.2121,52000.0
2010-09-03 14:00:00,10.06,10.06,10.0,10.03,40200.0,9.2121,9.2121,9.1572,9.1847,40200.0
2010-09-03 14:30:00,10.03,10.05,9.99,10.03,64000.0,9.1847,9.203,9.148,9.1847,64000.0
2010-09-03 15:00:00,10.03,10.04,10.0,10.04,59600.0,9.1847,9.1938,9.1572,9.1938,59600.0
2010-09-03 15:30:00,10.04,10.04,10.02,10.04,93800.0,9.1938,9.1938,9.1755,9.1938,93800.0
2010-09-07 09:30:00,10.33,10.34,9.92,9.99,112600.0,9.4594,9.4685,9.0839,9.148,112600.0
2010-09-07 10:00:00,9.99,9.99,9.93,9.95,33200.0,9.148,9.148,9.0931,9.1114,33200.0
2010-09-07 10:30:00,9.95,9.95,9.9,9.93,62000.0,9.1114,9.1114,9.0656,9.0931,62000.0
2010-09-07 11:00:00,9.93,9.98,9.92,9.98,54800.0,9.0931,9.1389,9.0839,9.1389,54800.0
2010-09-07 11:30:00,9.99,9.99,9.95,9.98,16600.0,9.148,9.148,9.1114,9.1389,16600.0
2010-09-07 12:00:00,9.97,9.98,9.94,9.94,15800.0,9.1297,9.1389,9.1023,9.1023,15800.0
2010-09-07 12:30:00,9.94,9.94,9.9,9.94,13200.0,9.1023,9.1023,9.0656,9.1023,13200.0
2010-09-07 13:00:00,9.93,9.94,9.9,9.92,44400.0,9.0931,9.1023,9.0656,9.0839,44400.0
2010-09-07 13:30:00,9.91,9.94,9.9,9.93,83800.0,9.0748,9.1023,9.0656,9.0931,83800.0
2010-09-07 14:00:00,9.93,9.93,9.9,9.9,85400.0,9.0931,9.0931,9.0656,9.0656,85400.0
2010-09-07 14:30:00,9.89,9.89,9.82,9.83,42800.0,9.0565,9.0565,8.9924,9.0015,42800.0
2010-09-07 15:00:00,9.83,9.83,9.81,9.83,40600.0,9.0015,9.0015,8.9832,9.0015,40600.0
2010-09-07 15:30:00,9.83,9.84,9.78,9.8,103000.0,9.0015,9.0107,8.9557,8.9741,103000.0
2010-09-08 09:30:00,9.78,9.85,9.67,9.77,70600.0,8.9557,9.0198,8.855,8.9466,70600.0
2010-09-08 10:00:00,9.77,9.78,9.74,9.75,46800.0,8.9466,8.9557,8.9191,8.9283,46800.0
2010-09-08 10:30:00,9.75,9.83,9.74,9.83,31600.0,8.9283,9.0015,8.9191,9.0015,31600.0
2010-09-08 11:00:00,9.83,9.88,9.83,9.86,36000.0,9.0015,9.0473,9.0015,9.029,36000.0
2010-09-08 11:30:00,9.85,9.85,9.83,9.84,64600.0,9.0198,9.0198,9.0015,9.0107,64600.0
2010-09-08 12:00:00,9.84,9.86,9.84,9.85,41400.0,9.0107,9.029,9.0107,9.0198,41400.0
2010-09-08 12:30:00,9.86,9.88,9.85,9.88,46600.0,9.029,9.0473,9.0198,9.0473,46600.0
2010-09-08 13:00:00,9.87,9.88,9.85,9.87,49400.0,9.0382,9.0473,9.0198,9.0382,49400.0
2010-09-08 13:30:00,9.88,9.88,9.83,9.88,50600.0,9.0473,9.0473,9.0015,9.0473,50600.0
2010-09-08 14:00:00,9.87,9.88,9.86,9.88,72600.0,9.0382,9.0473,9.029,9.0473,72600.0
2010-09-08 14:30:00,9.88,9.89,9.86,9.88,36600.0,9.0473,9.0565,9.029,9.0473,36600.0
2010-09-08 15:00:00,9.87,9.91,9.87,9.89,61400.0,9.0382,9.0748,9.0382,9.0565,61400.0
2010-09-08 15:30:00,9.88,9.9,9.85,9.86,110000.0,9.0473,9.0656,9.0198,9.029,110000.0
2010-09-09 09:30:00,9.97,9.99,9.9,9.93,25400.0,9.1297,9.148,9.0656,9.0931,25400.0
2010-09-09 10:00:00,9.92,9.93,9.87,9.89,17600.0,9.0839,9.0931,9.0382,9.0565,17600.0
2010-09-09 10:30:00,9.89,9.9,9.87,9.89,17000.0,9.0565,9.0656,9.0382,9.0565,17000.0
2010-09-09 11:00:00,9.88,9.93,9.88,9.93,19600.0,9.0473,9.0931,9.0473,9.0931,19600.0
2010-09-09 11:30:00,9.94,9.95,9.93,9.95,44400.0,9.1023,9.1114,9.0931,9.1114,44400.0
2010-09-09 12:00:00,9.95,9.97,9.94,9.95,33600.0,9.1114,9.1297,9.1023,9.1114,33600.0
2010-09-09 12:30:00,9.95,9.96,9.92,9.93,26400.0,9.1114,9.1206,9.0839,9.0931,26400.0
2010-09-09 13:00:00,9.91,9.93,9.9,9.92,59800.0,9.0748,9.0931,9.0656,9.0839,59800.0
2010-09-09 13:30:00,9.92,9.93,9.9,9.9,71000.0,9.0839,9.0931,9.0656,9.0656,71000.0
2010-09-09 14:00:00,9.9,9.9,9.87,9.87,46200.0,9.0656,9.0656,9.0382,9.0382,46200.0
2010-09-09 14:30:00,9.87,9.9,9.85,9.88,48400.0,9.0382,9.0656,9.0198,9.0473,48400.0
2010-09-09 15:00:00,9.88,9.93,9.88,9.93,53600.0,9.0473,9.0931,9.0473,9.0931,53600.0
2010-09-09 15:30:00,9.93,9.93,9.9,9.91,144200.0,9.0931,9.0931,9.0656,9.0748,144200.0
2010-09-10 09:30:00,9.91,9.91,9.81,9.86,55800.0,9.0748,9.0748,8.9832,9.029,55800.0
2010-09-10 10:00:00,9.86,9.87,9.81,9.85,41000.0,9.029,9.0382,8.9832,9.0198,41000.0
2010-09-10 10:30:00,9.85,9.88,9.8,9.87,51200.0,9.0198,9.0473,8.9741,9.0382,51200.0
2010-09-10 11:00:00,9.86,9.87,9.79,9.81,69200.0,9.029,9.0382,8.9649,8.9832,69200.0
2010-09-10 11:30:00,9.81,9.84,9.78,9.78,38400.0,8.9832,9.0107,8.9557,8.9557,38400.0
2010-09-10 12:00:00,9.77,9.78,9.74,9.74,31800.0,8.9466,8.9557,8.9191,8.9191,31800.0
2010-09-10 12:30:00,9.74,9.77,9.74,9.76,28400.0,8.9191,8.9466,8.9191,8.9374,28400.0
2010-09-10 13:00:00,9.76,9.79,9.74,9.78,24000.0,8.9374,8.9649,8.9191,8.9557,24000.0
2010-09-10 13:30:00,9.78,9.81,9.78,9.8,21800.0,8.9557,8.9832,8.9557,8.9741,21800.0
2010-09-10 14:00:00,9.8,9.84,9.79,9.84,35800.0,8.9741,9.0107,8.9649,9.0107,35800.0
2010-09-10 14:30:00,9.84,9.84,9.81,9.81,31400.0,9.0107,9.0107,8.9832,8.9832,31400.0
2010-09-10 15:00:00,9.81,9.83,9.77,9.82,118800.0,8.9832,9.0015,8.9466,8.9924,118800.0
2010-09-10 15:30:00,9.81,9.83,9.77,9.78,83400.0,8.9832,9.0015,8.9466,8.9557,83400.0
2010-09-13 09:30:00,9.85,9.9,9.79,9.89,35600.0,9.0198,9.0656,8.9649,9.0565,35600.0
2010-09-13 10:00:00,9.89,9.99,9.89,9.99,32200.0,9.0565,9.148,9.0565,9.148,32200.0
2010-09-13 10:30:00,9.99,10.0,9.98,9.99,41200.0,9.148,9.1572,9.1389,9.148,41200.0
2010-09-13 11:00:00,9.99,10.0,9.99,9.99,43400.0,9.148,9.1572,9.148,9.148,43400.0
2010-09-13 11:30:00,9.99,10.0,9.97,10.0,40000.0,9.148,9.1572,9.1297,9.1572,40000.0
2010-09-13 12:00:00,9.99,10.0,9.98,9.99,36000.0,9.148,9.1572,9.1389,9.148,36000.0
2010-09-13 12:30:00,9.99,10.0,9.99,9.99,32600.0,9.148,9.1572,9.148,9.148,32600.0
2010-09-13 13:00:00,9.99,10.02,9.98,10.01,40200.0,9.148,9.1755,9.1389,9.1664,40200.0
2010-09-13 13:30:00,10.01,10.01,9.99,10.0,16000.0,9.1664,9.1664,9.148,9.1572,16000.0
2010-09-13 14:00:00,10.01,10.01,9.99,10.01,34800.0,9.1664,9.1664,9.148,9.1664,34800.0
2010-09-13 14:30:00,10.01,10.01,9.98,10.01,28600.0,9.1664,9.1664,9.1389,9.1664,28600.0
2010-09-13 15:00:00,10.01,10.02,9.99,10.01,63400.0,9.1664,9.1755,9.148,9.1664,63400.0
2010-09-13 15:30:00,10.01,10.01,9.97,9.97,305800.0,9.1664,9.1664,9.1297,9.1297,305800.0
2010-09-14 09:30:00,9.97,10.01,9.95,9.99,39000.0,9.1297,9.1664,9.1114,9.148,39000.0
2010-09-14 10:00:00,9.99,10.01,9.97,10.0,52800.0,9.148,9.1664,9.1297,9.1572,52800.0
2010-09-14 10:30:00,10.0,10.01,9.97,9.99,73200.0,9.1572,9.1664,9.1297,9.148,73200.0
2010-09-14 11:00:00,9.99,10.01,9.98,9.99,45000.0,9.148,9.1664,9.1389,9.148,45000.0
2010-09-14 11:30:00,9.99,10.01,9.99,10.01,37800.0,9.148,9.1664,9.148,9.1664,37800.0
2010-09-14 12:00:00,10.01,10.01,9.99,10.0,58000.0,9.1664,9.1664,9.148,9.1572,58000.0
2010-09-14 12:30:00,10.01,10.01,9.98,9.98,73800.0,9.1664,9.1664,9.1389,9.1389,73800.0
2010-09-14 13:00:00,9.98,9.99,9.96,9.99,54000.0,9.1389,9.148,9.1206,9.148,54000.0
2010-09-14 13:30:00,9.99,10.0,9.98,9.99,31000.0,9.148,9.1572,9.1389,9.148,31000.0
2010-09-14 14:00:00,10.0,10.01,9.99,9.99,63400.0,9.1572,9.1664,9.148,9.148,63400.0
2010-09-14 14:30:00,10.0,10.01,9.99,10.0,223400.0,9.1572,9.1664,9.148,9.1572,223400.0
2010-09-14 15:00:00,10.0,10.02,9.99,10.0,185400.0,9.1572,9.1755,9.148,9.1572,185400.0
2010-09-14 15:30:00,10.01,10.02,9.94,9.94,121400.0,9.1664,9.1755,9.1023,9.1023,121400.0
2010-09-15 09:30:00,9.9,9.99,9.88,9.94,28800.0,9.0656,9.148,9.0473,9.1023,28800.0
2010-09-15 10:00:00,9.93,10.02,9.93,9.98,104000.0,9.0931,9.1755,9.0931,9.1389,104000.0
2010-09-15 10:30:00,9.98,10.0,9.94,9.96,227400.0,9.1389,9.1572,9.1023,9.1206,227400.0
2010-09-15 11:00:00,9.96,10.02,9.95,10.02,117800.0,9.1206,9.1755,9.1114,9.1755,117800.0
2010-09-15 11:30:00,10.02,10.03,10.01,10.03,64000.0,9.1755,9.1847,9.1664,9.1847,64000.0
2010-09-15 12:00:00,10.03,10.05,10.03,10.05,32000.0,9.1847,9.203,9.1847,9.203,32000.0
2010-09-15 12:30:00,10.05,10.05,10.03,10.05,19400.0,9.203,9.203,9.1847,9.203,19400.0
2010-09-15 13:00:00,10.05,10.08,10.03,10.03,30400.0,9.203,9.2305,9.1847,9.1847,30400.0
2010-09-15 13:30:00,10.02,10.05,10.02,10.03,37800.0,9.1755,9.203,9.1755,9.1847,37800.0
2010-09-15 14:00:00,10.03,10.03,9.99,10.02,31800.0,9.1847,9.1847,9.148,9.1755,31800.0
2010-09-15 14:30:00,10.01,10.02,9.97,10.0,74000.0,9.1664,9.1755,9.1297,9.1572,74000.0
2010-09-15 15:00:00,9.99,10.03,9.97,10.02,71800.0,9.148,9.1847,9.1297,9.1755,71800.0
2010-09-15 15:30:00,10.02,10.02,9.97,9.99,147000.0,9.1755,9.1755,9.1297,9.148,147000.0
2010-09-16 09:30:00,9.99,9.99,9.84,9.95,59000.0,9.148,9.148,9.0107,9.1114,59000.0
2010-09-16 10:00:00,9.94,10.01,9.9,9.99,57200.0,9.1023,9.1664,9.0656,9.148,57200.0
2010-09-16 10:30:00,9.99,10.01,9.97,9.99,16000.0,9.148,9.1664,9.1297,9.148,16000.0
2010-09-16 11:00:00,9.99,9.99,9.95,9.96,12000.0,9.148,9.148,9.1114,9.1206,12000.0
2010-09-16 11:30:00,9.95,9.97,9.93,9.97,11400.0,9.1114,9.1297,9.0931,9.1297,11400.0
2010-09-16 12:00:00,9.96,9.99,9.94,9.99,28600.0,9.1206,9.148,9.1023,9.148,28600.0
2010-09-16 12:30:00,9.99,10.03,9.99,10.02,43800.0,9.148,9.1847,9.148,9.1755,43800.0
2010-09-16 13:00:00,10.02,10.03,9.97,10.0,16800.0,9.1755,9.1847,9.1297,9.1572,16800.0
2010-09-16 13:30:00,10.0,10.0,9.95,9.96,19400.0,9.1572,9.1572,9.1114,9.1206,19400.0
2010-09-16 14:00:00,9.96,9.98,9.96,9.98,20000.0,9.1206,9.1389,9.1206,9.1389,20000.0
2010-09-16 14:30:00,9.99,10.01,9.97,9.99,25200.0,9.148,9.1664,9.1297,9.148,25200.0
2010-09-16 15:00:00,10.0,10.01,9.99,10.01,60400.0,9.1572,9.1664,9.148,9.1664,60400.0
2010-09-16 15:30:00,10.01,10.02,9.97,9.97,63800.0,9.1664,9.1755,9.1297,9.1297,63800.0
2010-09-17 09:30:00,9.98,10.0,9.9,9.92,201000.0,9.1389,9.1572,9.0656,9.0839,201000.0
2010-09-17 10:00:00,9.91,9.94,9.88,9.94,54600.0,9.0748,9.1023,9.0473,9.1023,54600.0
2010-09-17 10:30:00,9.94,9.99,9.94,9.98,27600.0,9.1023,9.148,9.1023,9.1389,27600.0
2010-09-17 11:00:00,9.99,10.01,9.97,9.97,53600.0,9.148,9.1664,9.1297,9.1297,53600.0
2010-09-17 11:30:00,9.97,9.98,9.95,9.97,19200.0,9.1297,9.1389,9.1114,9.1297,19200.0
2010-09-17 12:00:00,9.96,10.0,9.96,10.0,20200.0,9.1206,9.1572,9.1206,9.1572,20200.0
2010-09-17 12:30:00,10.0,10.01,9.93,9.95,76400.0,9.1572,9.1664,9.0931,9.1114,76400.0
2010-09-17 13:00:00,9.95,9.96,9.92,9.94,47400.0,9.1114,9.1206,9.0839,9.1023,47400.0
2010-09-17 13:30:00,9.94,9.95,9.88,9.88,72200.0,9.1023,9.1114,9.0473,9.0473,72200.0
2010-09-17 14:00:00,9.88,9.92,9.88,9.9,39400.0,9.0473,9.0839,9.0473,9.0656,39400.0
2010-09-17 14:30:00,9.91,9.95,9.9,9.95,52000.0,9.0748,9.1114,9.0656,9.1114,52000.0
2010-09-17 15:00:00,9.95,9.96,9.94,9.94,61800.0,9.1114,9.1206,9.1023,9.1023,61800.0
2010-09-17 15:30:00,9.94,9.97,9.9,9.91,143000.0,9.1023,9.1297,9.0656,9.0748,143000.0
2010-09-20 09:30:00,9.97,10.03,9.97,10.01,60800.0,9.1297,9.1847,9.1297,9.1664,60800.0
2010-09-20 10:00:00,10.02,10.15,10.01,10.13,85600.0,9.1755,9.2946,9.1664,9.2762,85600.0
2010-09-20 10:30:00,10.13,10.18,10.13,10.17,71000.0,9.2762,9.322,9.2762,9.3129,71000.0
2010-09-20 11:00:00,10.17,10.18,10.17,10.17,25400.0,9.3129,9.322,9.3129,9.3129,25400.0
2010-09-20 11:30:00,10.18,10.21,10.17,10.2,59200.0,9.322,9.3495,9.3129,9.3403,59200.0
2010-09-20 12:00:00,10.2,10.22,10.19,10.21,39600.0,9.3403,9.3587,9.3312,9.3495,39600.0
2010-09-20 12:30:00,10.2,10.22,10.19,10.22,27400.0,9.3403,9.3587,9.3312,9.3587,27400.0
2010-09-20 13:00:00,10.22,10.23,10.19,10.22,25600.0,9.3587,9.3678,9.3312,9.3587,25600.0
2010-09-20 13:30:00,10.22,10.25,10.22,10.24,35400.0,9.3587,9.3861,9.3587,9.377,35400.0
2010-09-20 14:00:00,10.22,10.25,10.22,10.24,52600.0,9.3587,9.3861,9.3587,9.377,52600.0
2010-09-20 14:30:00,10.24,10.3,10.24,10.26,157200.0,9.377,9.4319,9.377,9.3953,157200.0
2010-09-20 15:00:00,10.26,10.28,10.24,10.25,149800.0,9.3953,9.4136,9.377,9.3861,149800.0
2010-09-20 15:30:00,10.25,10.28,10.24,10.27,212400.0,9.3861,9.4136,9.377,9.4044,212400.0
2010-09-21 09:30:00,10.23,10.29,10.21,10.21,20400.0,9.3678,9.4228,9.3495,9.3495,20400.0
2010-09-21 10:00:00,10.22,10.25,10.2,10.25,19000.0,9.3587,9.3861,9.3403,9.3861,19000.0
2010-09-21 10:30:00,10.25,10.29,10.25,10.27,16000.0,9.3861,9.4228,9.3861,9.4044,16000.0
2010-09-21 11:00:00,10.26,10.3,10.26,10.28,17600.0,9.3953,9.4319,9.3953,9.4136,17600.0
2010-09-21 11:30:00,10.26,10.28,10.26,10.26,37200.0,9.3953,9.4136,9.3953,9.3953,37200.0
2010-09-21 12:00:00,10.27,10.3,10.26,10.29,64400.0,9.4044,9.4319,9.3953,9.4228,64400.0
2010-09-21 12:30:00,10.29,10.34,10.29,10.32,63600.0,9.4228,9.4685,9.4228,9.4502,63600.0
2010-09-21 13:00:00,10.32,10.33,10.3,10.32,23200.0,9.4502,9.4594,9.4319,9.4502,23200.0
2010-09-21 13:30:00,10.31,10.33,10.3,10.32,29400.0,9.4411,9.4594,9.4319,9.4502,29400.0
2010-09-21 14:00:00,10.31,10.36,10.26,10.33,56600.0,9.4411,9.4869,9.3953,9.4594,56600.0
2010-09-21 14:30:00,10.34,10.38,10.33,10.35,52600.0,9.4685,9.5052,9.4594,9.4777,52600.0
2010-09-21 15:00:00,10.35,10.37,10.31,10.33,64000.0,9.4777,9.496,9.4411,9.4594,64000.0
2010-09-21 15:30:00,10.33,10.33,10.28,10.32,134400.0,9.4594,9.4594,9.4136,9.4502,134400.0
2010-09-22 09:30:00,10.31,10.46,10.22,10.33,71000.0,9.4411,9.5784,9.3587,9.4594,71000.0
2010-09-22 10:00:00,10.34,10.34,10.24,10.26,68200.0,9.4685,9.4685,9.377,9.3953,68200.0
2010-09-22 10:30:00,10.26,10.3,10.24,10.3,45400.0,9.3953,9.4319,9.377,9.4319,45400.0
2010-09-22 11:00:00,10.3,10.32,10.25,10.28,39600.0,9.4319,9.4502,9.3861,9.4136,39600.0
2010-09-22 11:30:00,10.28,10.31,10.28,10.31,24000.0,9.4136,9.4411,9.4136,9.4411,24000.0
2010-09-22 12:00:00,10.31,10.33,10.28,10.28,35000.0,9.4411,9.4594,9.4136,9.4136,35000.0
2010-09-22 12:30:00,10.29,10.33,10.27,10.31,80400.0,9.4228,9.4594,9.4044,9.4411,80400.0
2010-09-22 13:00:00,10.31,10.36,10.31,10.36,60600.0,9.4411,9.4869,9.4411,9.4869,60600.0
2010-09-22 13:30:00,10.36,10.38,10.34,10.36,32000.0,9.4869,9.5052,9.4685,9.4869,32000.0
2010-09-22 14:00:00,10.36,10.37,10.33,10.34,35000.0,9.4869,9.496,9.4594,9.4685,35000.0
2010-09-22 14:30:00,10.34,10.38,10.34,10.37,32200.0,9.4685,9.5052,9.4685,9.496,32200.0
2010-09-22 15:00:00,10.37,10.4,10.35,10.4,107400.0,9.496,9.5235,9.4777,9.5235,107400.0
2010-09-22 15:30:00,10.4,10.42,10.4,10.4,156600.0,9.5235,9.5418,9.5235,9.5235,156600.0
2010-09-23 09:30:00,10.25,10.3,10.22,10.25,55400.0,9.3861,9.4319,9.3587,9.3861,55400.0
2010-09-23 10:00:00,10.24,10.33,10.24,10.31,50400.0,9.377,9.4594,9.377,9.4411,50400.0
2010-09-23 10:30:00,10.32,10.34,10.29,10.29,21200.0,9.4502,9.4685,9.4228,9.4228,21200.0
2010-09-23 11:00:00,10.28,10.35,10.28,10.33,27200.0,9.4136,9.4777,9.4136,9.4594,27200.0
2010-09-23 11:30:00,10.33,10.35,10.33,10.33,11800.0,9.4594,9.4777,9.4594,9.4594,11800.0
2010-09-23 12:00:00,10.32,10.34,10.31,10.31,9600.0,9.4502,9.4685,9.4411,9.4411,9600.0
2010-09-23 12:30:00,10.3,10.31,10.3,10.31,10800.0,9.4319,9.4411,9.4319,9.4411,10800.0
2010-09-23 13:00:00,10.31,10.31,10.3,10.3,7600.0,9.4411,9.4411,9.4319,9.4319,7600.0
2010-09-23 13:30:00,10.3,10.31,10.27,10.29,17800.0,9.4319,9.4411,9.4044,9.4228,17800.0
2010-09-23 14:00:00,10.29,10.3,10.25,10.25,34200.0,9.4228,9.4319,9.3861,9.3861,34200.0
2010-09-23 14:30:00,10.26,10.27,10.19,10.19,40200.0,9.3953,9.4044,9.3312,9.3312,40200.0
2010-09-23 15:00:00,10.2,10.21,10.14,10.15,57400.0,9.3403,9.3495,9.2854,9.2946,57400.0
2010-09-23 15:30:00,10.14,10.15,10.1,10.12,142400.0,9.2854,9.2946,9.2488,9.2671,142400.0
2010-09-24 09:30:00,10.3,10.42,10.3,10.38,79600.0,9.4319,9.5418,9.4319,9.5052,79600.0
2010-09-24 10:00:00,10.36,10.43,10.33,10.42,43200.0,9.4869,9.551,9.4594,9.5418,43200.0
2010-09-24 10:30:00,10.42,10.43,10.38,10.4,29000.0,9.5418,9.551,9.5052,9.5235,29000.0
2010-09-24 11:00:00,10.4,10.45,10.39,10.43,23400.0,9.5235,9.5693,9.5143,9.551,23400.0
2010-09-24 11:30:00,10.43,10.44,10.35,10.36,32400.0,9.551,9.5601,9.4777,9.4869,32400.0
2010-09-24 12:00:00,10.37,10.37,10.32,10.32,27200.0,9.496,9.496,9.4502,9.4502,27200.0
2010-09-24 12:30:00,10.31,10.33,10.3,10.32,35200.0,9.4411,9.4594,9.4319,9.4502,35200.0
2010-09-24 13:00:00,10.34,10.38,10.31,10.38,29200.0,9.4685,9.5052,9.4411,9.5052,29200.0
2010-09-24 13:30:00,10.38,10.38,10.36,10.37,23600.0,9.5052,9.5052,9.4869,9.496,23600.0
2010-09-24 14:00:00,10.37,10.38,10.35,10.38,16000.0,9.496,9.5052,9.4777,9.5052,16000.0
2010-09-24 14:30:00,10.37,10.38,10.37,10.37,36800.0,9.496,9.5052,9.496,9.496,36800.0
2010-09-24 15:00:00,10.38,10.38,10.36,10.38,39000.0,9.5052,9.5052,9.4869,9.5052,39000.0
2010-09-24 15:30:00,10.38,10.43,10.38,10.4,111600.0,9.5052,9.551,9.5052,9.5235,111600.0
2010-09-27 09:30:00,10.45,10.47,10.38,10.38,80400.0,9.5693,9.5876,9.5052,9.5052,80400.0
2010-09-27 10:00:00,10.38,10.4,10.32,10.37,27200.0,9.5052,9.5235,9.4502,9.496,27200.0
2010-09-27 10:30:00,10.37,10.38,10.34,10.36,49000.0,9.496,9.5052,9.4685,9.4869,49000.0
2010-09-27 11:00:00,10.36,10.42,10.34,10.42,42400.0,9.4869,9.5418,9.4685,9.5418,42400.0
2010-09-27 11:30:00,10.42,10.44,10.4,10.44,11600.0,9.5418,9.5601,9.5235,9.5601,11600.0
2010-09-27 12:00:00,10.44,10.46,10.4,10.4,45600.0,9.5601,9.5784,9.5235,9.5235,45600.0
2010-09-27 12:30:00,10.4,10.4,10.33,10.37,32400.0,9.5235,9.5235,9.4594,9.496,32400.0
2010-09-27 13:00:00,10.36,10.41,10.36,10.4,10600.0,9.4869,9.5326,9.4869,9.5235,10600.0
2010-09-27 13:30:00,10.4,10.47,10.4,10.46,38800.0,9.5235,9.5876,9.5235,9.5784,38800.0
2010-09-27 14:00:00,10.46,10.48,10.45,10.48,21400.0,9.5784,9.5967,9.5693,9.5967,21400.0
2010-09-27 14:30:00,10.49,10.49,10.43,10.45,84800.0,9.6059,9.6059,9.551,9.5693,84800.0
2010-09-27 15:00:00,10.45,10.47,10.42,10.42,69200.0,9.5693,9.5876,9.5418,9.5418,69200.0
2010-09-27 15:30:00,10.42,10.42,10.35,10.37,168200.0,9.5418,9.5418,9.4777,9.496,168200.0
2010-09-28 09:30:00,10.37,10.45,10.22,10.24,65000.0,9.496,9.5693,9.3587,9.377,65000.0
2010-09-28 10:00:00,10.25,10.27,10.19,10.23,81000.0,9.3861,9.4044,9.3312,9.3678,81000.0
2010-09-28 10:30:00,10.24,10.27,10.22,10.22,66400.0,9.377,9.4044,9.3587,9.3587,66400.0
2010-09-28 11:00:00,10.22,10.24,10.19,10.2,119600.0,9.3587,9.377,9.3312,9.3403,119600.0
2010-09-28 11:30:00,10.21,10.24,10.18,10.19,110200.0,9.3495,9.377,9.322,9.3312,110200.0
2010-09-28 12:00:00,10.19,10.19,10.13,10.14,87000.0,9.3312,9.3312,9.2762,9.2854,87000.0
2010-09-28 12:30:00,10.14,10.15,10.12,10.13,86200.0,9.2854,9.2946,9.2671,9.2762,86200.0
2010-09-28 13:00:00,10.13,10.14,10.11,10.13,157800.0,9.2762,9.2854,9.2579,9.2762,157800.0
2010-09-28 13:30:00,10.14,10.15,10.12,10.14,123600.0,9.2854,9.2946,9.2671,9.2854,123600.0
2010-09-28 14:00:00,10.15,10.15,10.11,10.11,175800.0,9.2946,9.2946,9.2579,9.2579,175800.0
2010-09-28 14:30:00,10.11,10.13,10.1,10.13,153800.0,9.2579,9.2762,9.2488,9.2762,153800.0
2010-09-28 15:00:00,10.13,10.18,10.1,10.1,183400.0,9.2762,9.322,9.2488,9.2488,183400.0
2010-09-28 15:30:00,10.1,10.11,10.01,10.08,566000.0,9.2488,9.2579,9.1664,9.2305,566000.0
2010-09-29 09:30:00,10.1,10.15,10.06,10.11,79800.0,9.2488,9.2946,9.2121,9.2579,79800.0
2010-09-29 10:00:00,10.11,10.17,10.07,10.1,94800.0,9.2579,9.3129,9.2213,9.2488,94800.0
2010-09-29 10:30:00,10.1,10.15,10.1,10.12,56800.0,9.2488,9.2946,9.2488,9.2671,56800.0
2010-09-29 11:00:00,10.12,10.15,10.12,10.15,39200.0,9.2671,9.2946,9.2671,9.2946,39200.0
2010-09-29 11:30:00,10.14,10.15,10.13,10.14,45800.0,9.2854,9.2946,9.2762,9.2854,45800.0
2010-09-29 12:00:00,10.14,10.21,10.13,10.2,35200.0,9.2854,9.3495,9.2762,9.3403,35200.0
2010-09-29 12:30:00,10.2,10.22,10.17,10.2,37600.0,9.3403,9.3587,9.3129,9.3403,37600.0
2010-09-29 13:00:00,10.2,10.22,10.19,10.19,19000.0,9.3403,9.3587,9.3312,9.3312,19000.0
2010-09-29 13:30:00,10.19,10.2,10.16,10.18,75200.0,9.3312,9.3403,9.3037,9.322,75200.0
2010-09-29 14:00:00,10.18,10.22,10.17,10.21,78200.0,9.322,9.3587,9.3129,9.3495,78200.0
2010-09-29 14:30:00,10.21,10.26,10.21,10.26,95200.0,9.3495,9.3953,9.3495,9.3953,95200.0
2010-09-29 15:00:00,10.26,10.26,10.21,10.25,121200.0,9.3953,9.3953,9.3495,9.3861,121200.0
2010-09-29 15:30:00,10.25,10.28,10.22,10.28,190400.0,9.3861,9.4136,9.3587,9.4136,190400.0
2010-09-30 09:30:00,10.37,10.43,10.27,10.42,135400.0,9.496,9.551,9.4044,9.5418,135400.0
2010-09-30 10:00:00,10.42,10.51,10.4,10.51,134200.0,9.5418,9.6242,9.5235,9.6242,134200.0
2010-09-30 10:30:00,10.5,10.51,10.47,10.47,74600.0,9.6151,9.6242,9.5876,9.5876,74600.0
2010-09-30 11:00:00,10.45,10.47,10.39,10.41,64400.0,9.5693,9.5876,9.5143,9.5326,64400.0
2010-09-30 11:30:00,10.42,10.46,10.4,10.46,47600.0,9.5418,9.5784,9.5235,9.5784,47600.0
2010-09-30 12:00:00,10.45,10.47,10.44,10.46,36800.0,9.5693,9.5876,9.5601,9.5784,36800.0
2010-09-30 12:30:00,10.46,10.51,10.46,10.5,81800.0,9.5784,9.6242,9.5784,9.6151,81800.0
2010-09-30 13:00:00,10.5,10.54,10.49,10.52,101400.0,9.6151,9.6517,9.6059,9.6334,101400.0
2010-09-30 13:30:00,10.52,10.52,10.47,10.47,46000.0,9.6334,9.6334,9.5876,9.5876,46000.0
2010-09-30 14:00:00,10.47,10.49,10.46,10.49,44800.0,9.5876,9.6059,9.5784,9.6059,44800.0
2010-09-30 14:30:00,10.49,10.55,10.48,10.49,140400.0,9.6059,9.6608,9.5967,9.6059,140400.0
2010-09-30 15:00:00,10.49,10.51,10.46,10.48,124000.0,9.6059,9.6242,9.5784,9.5967,124000.0
2010-09-30 15:30:00,10.48,10.49,10.39,10.4,411200.0,9.5967,9.6059,9.5143,9.5235,411200.0
2010-10-01 09:30:00,10.52,10.52,10.38,10.47,68800.0,9.6334,9.6334,9.5052,9.5876,68800.0
2010-10-01 10:00:00,10.46,10.48,10.21,10.24,217400.0,9.5784,9.5967,9.3495,9.377,217400.0
2010-10-01 10:30:00,10.24,10.24,10.15,10.17,100600.0,9.377,9.377,9.2946,9.3129,100600.0
2010-10-01 11:00:00,10.17,10.2,10.16,10.2,41600.0,9.3129,9.3403,9.3037,9.3403,41600.0
2010-10-01 11:30:00,10.19,10.27,10.19,10.26,27600.0,9.3312,9.4044,9.3312,9.3953,27600.0
2010-10-01 12:00:00,10.26,10.26,10.21,10.24,27800.0,9.3953,9.3953,9.3495,9.377,27800.0
2010-10-01 12:30:00,10.24,10.3,10.22,10.3,35400.0,9.377,9.4319,9.3587,9.4319,35400.0
2010-10-01 13:00:00,10.3,10.31,10.28,10.3,20800.0,9.4319,9.4411,9.4136,9.4319,20800.0
2010-10-01 13:30:00,10.3,10.3,10.27,10.3,25800.0,9.4319,9.4319,9.4044,9.4319,25800.0
2010-10-01 14:00:00,10.31,10.34,10.3,10.32,28200.0,9.4411,9.4685,9.4319,9.4502,28200.0
2010-10-01 14:30:00,10.32,10.36,10.32,10.36,38000.0,9.4502,9.4869,9.4502,9.4869,38000.0
2010-10-01 15:00:00,10.36,10.4,10.36,10.36,66200.0,9.4869,9.5235,9.4869,9.4869,66200.0
2010-10-01 15:30:00,10.36,10.38,10.34,10.38,163600.0,9.4869,9.5052,9.4685,9.5052,163600.0
2010-10-04 09:30:00,10.38,10.43,10.3,10.33,28400.0,9.5052,9.551,9.4319,9.4594,28400.0
2010-10-04 10:00:00,10.34,10.38,10.31,10.31,27800.0,9.4685,9.5052,9.4411,9.4411,27800.0
2010-10-04 10:30:00,10.31,10.33,10.28,10.31,25000.0,9.4411,9.4594,9.4136,9.4411,25000.0
2010-10-04 11:00:00,10.31,10.31,10.17,10.19,17800.0,9.4411,9.4411,9.3129,9.3312,17800.0
2010-10-04 11:30:00,10.19,10.22,10.17,10.18,14400.0,9.3312,9.3587,9.3129,9.322,14400.0
2010-10-04 12:00:00,10.16,10.2,10.15,10.18,43800.0,9.3037,9.3403,9.2946,9.322,43800.0
2010-10-04 12:30:00,10.19,10.19,10.16,10.18,19800.0,9.3312,9.3312,9.3037,9.322,19800.0
2010-10-04 13:00:00,10.19,10.22,10.18,10.18,9000.0,9.3312,9.3587,9.322,9.322,9000.0
2010-10-04 13:30:00,10.18,10.2,10.16,10.18,15800.0,9.322,9.3403,9.3037,9.322,15800.0
2010-10-04 14:00:00,10.19,10.2,10.17,10.19,25000.0,9.3312,9.3403,9.3129,9.3312,25000.0
2010-10-04 14:30:00,10.2,10.21,10.17,10.18,41800.0,9.3403,9.3495,9.3129,9.322,41800.0
2010-10-04 15:00:00,10.18,10.22,10.18,10.2,39400.0,9.322,9.3587,9.322,9.3403,39400.0
2010-10-04 15:30:00,10.2,10.21,10.19,10.2,101200.0,9.3403,9.3495,9.3312,9.3403,101200.0
2010-10-05 09:30:00,10.33,10.38,10.3,10.38,18400.0,9.4594,9.5052,9.4319,9.5052,18400.0
2010-10-05 10:00:00,10.34,10.4,10.33,10.38,25400.0,9.4685,9.5235,9.4594,9.5052,25400.0
2010-10-05 10:30:00,10.4,10.43,10.38,10.38,23800.0,9.5235,9.551,9.5052,9.5052,23800.0
2010-10-05 11:00:00,10.38,10.43,10.38,10.43,40800.0,9.5052,9.551,9.5052,9.551,40800.0
2010-10-05 11:30:00,10.42,10.49,10.41,10.47,31400.0,9.5418,9.6059,9.5326,9.5876,31400.0
2010-10-05 12:00:00,10.47,10.51,10.46,10.49,26400.0,9.5876,9.6242,9.5784,9.6059,26400.0
2010-10-05 12:30:00,10.49,10.52,10.49,10.49,50200.0,9.6059,9.6334,9.6059,9.6059,50200.0
2010-10-05 13:00:00,10.49,10.52,10.48,10.49,46000.0,9.6059,9.6334,9.5967,9.6059,46000.0
2010-10-05 13:30:00,10.49,10.5,10.48,10.5,34200.0,9.6059,9.6151,9.5967,9.6151,34200.0
2010-10-05 14:00:00,10.5,10.51,10.48,10.5,36800.0,9.6151,9.6242,9.5967,9.6151,36800.0
2010-10-05 14:30:00,10.51,10.53,10.48,10.5,60800.0,9.6242,9.6425,9.5967,9.6151,60800.0
2010-10-05 15:00:00,10.5,10.5,10.47,10.49,41200.0,9.6151,9.6151,9.5876,9.6059,41200.0
2010-10-05 15:30:00,10.49,10.5,10.47,10.47,110800.0,9.6059,9.6151,9.5876,9.5876,110800.0
2010-10-06 09:30:00,10.5,10.54,10.41,10.43,60600.0,9.6151,9.6517,9.5326,9.551,60600.0
2010-10-06 10:00:00,10.44,10.48,10.4,10.4,23200.0,9.5601,9.5967,9.5235,9.5235,23200.0
2010-10-06 10:30:00,10.4,10.42,10.38,10.38,25600.0,9.5235,9.5418,9.5052,9.5052,25600.0
2010-10-06 11:00:00,10.4,10.42,10.38,10.4,23400.0,9.5235,9.5418,9.5052,9.5235,23400.0
2010-10-06 11:30:00,10.4,10.43,10.4,10.4,16000.0,9.5235,9.551,9.5235,9.5235,16000.0
2010-10-06 12:00:00,10.4,10.42,10.39,10.4,15600.0,9.5235,9.5418,9.5143,9.5235,15600.0
2010-10-06 12:30:00,10.39,10.4,10.38,10.39,11000.0,9.5143,9.5235,9.5052,9.5143,11000.0
2010-10-06 13:00:00,10.39,10.39,10.34,10.37,20200.0,9.5143,9.5143,9.4685,9.496,20200.0
2010-10-06 13:30:00,10.38,10.38,10.34,10.37,26600.0,9.5052,9.5052,9.4685,9.496,26600.0
2010-10-06 14:00:00,10.37,10.41,10.35,10.41,34400.0,9.496,9.5326,9.4777,9.5326,34400.0
2010-10-06 14:30:00,10.41,10.41,10.38,10.39,57400.0,9.5326,9.5326,9.5052,9.5143,57400.0
2010-10-06 15:00:00,10.38,10.4,10.37,10.38,46800.0,9.5052,9.5235,9.496,9.5052,46800.0
2010-10-06 15:30:00,10.38,10.43,10.37,10.43,118400.0,9.5052,9.551,9.496,9.551,118400.0
2010-10-07 09:30:00,10.49,10.49,10.38,10.4,43200.0,9.6059,9.6059,9.5052,9.5235,43200.0
2010-10-07 10:00:00,10.38,10.44,10.38,10.42,23600.0,9.5052,9.5601,9.5052,9.5418,23600.0
2010-10-07 10:30:00,10.43,10.46,10.42,10.44,28800.0,9.551,9.5784,9.5418,9.5601,28800.0
2010-10-07 11:00:00,10.43,10.46,10.4,10.45,28800.0,9.551,9.5784,9.5235,9.5693,28800.0
2010-10-07 11:30:00,10.45,10.47,10.42,10.46,15800.0,9.5693,9.5876,9.5418,9.5784,15800.0
2010-10-07 12:00:00,10.47,10.47,10.45,10.47,22000.0,9.5876,9.5876,9.5693,9.5876,22000.0
2010-10-07 12:30:00,10.46,10.46,10.37,10.37,33400.0,9.5784,9.5784,9.496,9.496,33400.0
2010-10-07 13:00:00,10.38,10.41,10.37,10.4,13000.0,9.5052,9.5326,9.496,9.5235,13000.0
2010-10-07 13:30:00,10.4,10.45,10.39,10.44,22600.0,9.5235,9.5693,9.5143,9.5601,22600.0
2010-10-07 14:00:00,10.44,10.48,10.42,10.47,29400.0,9.5601,9.5967,9.5418,9.5876,29400.0
2010-10-07 14:30:00,10.47,10.47,10.43,10.43,7000.0,9.5876,9.5876,9.551,9.551,7000.0
2010-10-07 15:00:00,10.44,10.45,10.43,10.44,12400.0,9.5601,9.5693,9.551,9.5601,12400.0
2010-10-07 15:30:00,10.43,10.47,10.42,10.45,67800.0,9.551,9.5876,9.5418,9.5693,67800.0
2010-10-08 09:30:00,10.47,10.49,10.4,10.49,15800.0,9.5876,9.6059,9.5235,9.6059,15800.0
2010-10-08 10:00:00,10.48,10.49,10.38,10.38,19400.0,9.5967,9.6059,9.5052,9.5052,19400.0
2010-10-08 10:30:00,10.38,10.4,10.37,10.4,19400.0,9.5052,9.5235,9.496,9.5235,19400.0
2010-10-08 11:00:00,10.4,10.48,10.39,10.47,16800.0,9.5235,9.5967,9.5143,9.5876,16800.0
2010-10-08 11:30:00,10.47,10.51,10.47,10.51,9600.0,9.5876,9.6242,9.5876,9.6242,9600.0
2010-10-08 12:00:00,10.51,10.52,10.46,10.52,34400.0,9.6242,9.6334,9.5784,9.6334,34400.0
2010-10-08 12:30:00,10.52,10.55,10.49,10.55,93200.0,9.6334,9.6608,9.6059,9.6608,93200.0
2010-10-08 13:00:00,10.55,10.55,10.49,10.53,86200.0,9.6608,9.6608,9.6059,9.6425,86200.0
2010-10-08 13:30:00,10.53,10.53,10.48,10.49,37400.0,9.6425,9.6425,9.5967,9.6059,37400.0
2010-10-08 14:00:00,10.49,10.54,10.47,10.51,112600.0,9.6059,9.6517,9.5876,9.6242,112600.0
2010-10-08 14:30:00,10.51,10.53,10.49,10.5,55000.0,9.6242,9.6425,9.6059,9.6151,55000.0
2010-10-08 15:00:00,10.51,10.53,10.49,10.51,135800.0,9.6242,9.6425,9.6059,9.6242,135800.0
2010-10-08 15:30:00,10.51,10.53,10.49,10.51,136200.0,9.6242,9.6425,9.6059,9.6242,136200.0
2010-10-11 09:30:00,10.47,10.48,10.42,10.47,24000.0,9.5876,9.5967,9.5418,9.5876,24000.0
2010-10-11 10:00:00,10.47,10.53,10.47,10.53,28000.0,9.5876,9.6425,9.5876,9.6425,28000.0
2010-10-11 10:30:00,10.53,10.53,10.49,10.53,23800.0,9.6425,9.6425,9.6059,9.6425,23800.0
2010-10-11 11:00:00,10.52,10.59,10.51,10.58,25000.0,9.6334,9.6975,9.6242,9.6883,25000.0
2010-10-11 11:30:00,10.58,10.63,10.58,10.63,52000.0,9.6883,9.7341,9.6883,9.7341,52000.0
2010-10-11 12:00:00,10.63,10.63,10.59,10.59,20000.0,9.7341,9.7341,9.6975,9.6975,20000.0
2010-10-11 12:30:00,10.59,10.63,10.59,10.62,24200.0,9.6975,9.7341,9.6975,9.7249,24200.0
2010-10-11 13:00:00,10.63,10.63,10.6,10.63,25800.0,9.7341,9.7341,9.7066,9.7341,25800.0
2010-10-11 13:30:00,10.63,10.65,10.63,10.65,19800.0,9.7341,9.7524,9.7341,9.7524,19800.0
2010-10-11 14:00:00,10.65,10.65,10.61,10.63,21600.0,9.7524,9.7524,9.7158,9.7341,21600.0
2010-10-11 14:30:00,10.63,10.63,10.62,10.63,49000.0,9.7341,9.7341,9.7249,9.7341,49000.0
2010-10-11 15:00:00,10.63,10.63,10.59,10.59,24000.0,9.7341,9.7341,9.6975,9.6975,24000.0
2010-10-11 15:30:00,10.59,10.61,10.56,10.58,85000.0,9.6975,9.7158,9.67,9.6883,85000.0
2010-10-12 09:30:00,10.58,10.58,10.47,10.54,58600.0,9.6883,9.6883,9.5876,9.6517,58600.0
2010-10-12 10:00:00,10.55,10.61,10.53,10.56,33800.0,9.6608,9.7158,9.6425,9.67,33800.0
2010-10-12 10:30:00,10.57,10.6,10.56,10.59,26400.0,9.6792,9.7066,9.67,9.6975,26400.0
2010-10-12 11:00:00,10.59,10.62,10.58,10.62,13200.0,9.6975,9.7249,9.6883,9.7249,13200.0
2010-10-12 11:30:00,10.62,10.65,10.62,10.65,26000.0,9.7249,9.7524,9.7249,9.7524,26000.0
2010-10-12 12:00:00,10.64,10.67,10.63,10.65,19600.0,9.7433,9.7707,9.7341,9.7524,19600.0
2010-10-12 12:30:00,10.64,10.65,10.63,10.63,6600.0,9.7433,9.7524,9.7341,9.7341,6600.0
2010-10-12 13:00:00,10.63,10.64,10.63,10.63,9200.0,9.7341,9.7433,9.7341,9.7341,9200.0
2010-10-12 13:30:00,10.63,10.63,10.63,10.63,7200.0,9.7341,9.7341,9.7341,9.7341,7200.0
2010-10-12 14:00:00,10.63,10.7,10.62,10.69,65800.0,9.7341,9.7982,9.7249,9.789,65800.0
2010-10-12 14:30:00,10.69,10.69,10.64,10.68,29600.0,9.789,9.789,9.7433,9.7799,29600.0
2010-10-12 15:00:00,10.69,10.69,10.66,10.69,68400.0,9.789,9.789,9.7616,9.789,68400.0
2010-10-12 15:30:00,10.69,10.69,10.64,10.65,107800.0,9.789,9.789,9.7433,9.7524,107800.0
2010-10-13 09:30:00,10.72,10.82,10.69,10.81,632600.0,9.8165,9.9081,9.789,9.8989,632600.0
2010-10-13 10:00:00,10.81,10.83,10.74,10.75,97000.0,9.8989,9.9172,9.8348,9.844,97000.0
2010-10-13 10:30:00,10.76,10.8,10.74,10.8,52000.0,9.8531,9.8898,9.8348,9.8898,52000.0
2010-10-13 11:00:00,10.8,10.8,10.74,10.76,194400.0,9.8898,9.8898,9.8348,9.8531,194400.0
2010-10-13 11:30:00,10.74,10.76,10.72,10.74,64600.0,9.8348,9.8531,9.8165,9.8348,64600.0
2010-10-13 12:00:00,10.74,10.8,10.74,10.76,72200.0,9.8348,9.8898,9.8348,9.8531,72200.0
2010-10-13 12:30:00,10.76,10.8,10.76,10.76,50600.0,9.8531,9.8898,9.8531,9.8531,50600.0
2010-10-13 13:00:00,10.76,10.78,10.74,10.78,35200.0,9.8531,9.8715,9.8348,9.8715,35200.0
2010-10-13 13:30:00,10.77,10.78,10.74,10.76,77200.0,9.8623,9.8715,9.8348,9.8531,77200.0
2010-10-13 14:00:00,10.77,10.81,10.76,10.78,43800.0,9.8623,9.8989,9.8531,9.8715,43800.0
2010-10-13 14:30:00,10.79,10.83,10.79,10.81,60200.0,9.8806,9.9172,9.8806,9.8989,60200.0
2010-10-13 15:00:00,10.8,10.84,10.8,10.83,164400.0,9.8898,9.9264,9.8898,9.9172,164400.0
2010-10-13 15:30:00,10.81,10.86,10.8,10.8,202800.0,9.8989,9.9447,9.8898,9.8898,202800.0
2010-10-14 09:30:00,10.8,10.81,10.68,10.68,60200.0,9.8898,9.8989,9.7799,9.7799,60200.0
2010-10-14 10:00:00,10.68,10.84,10.68,10.82,49600.0,9.7799,9.9264,9.7799,9.9081,49600.0
2010-10-14 10:30:00,10.81,10.86,10.81,10.84,17200.0,9.8989,9.9447,9.8989,9.9264,17200.0
2010-10-14 11:00:00,10.84,10.89,10.83,10.88,82000.0,9.9264,9.9722,9.9172,9.963,82000.0
2010-10-14 11:30:00,10.88,10.89,10.85,10.88,62600.0,9.963,9.9722,9.9356,9.963,62600.0
2010-10-14 12:00:00,10.88,10.9,10.82,10.83,23800.0,9.963,9.9813,9.9081,9.9172,23800.0
2010-10-14 12:30:00,10.83,10.87,10.82,10.87,30400.0,9.9172,9.9539,9.9081,9.9539,30400.0
2010-10-14 13:00:00,10.87,10.87,10.81,10.81,37800.0,9.9539,9.9539,9.8989,9.8989,37800.0
2010-10-14 13:30:00,10.81,10.81,10.8,10.81,23400.0,9.8989,9.8989,9.8898,9.8989,23400.0
2010-10-14 14:00:00,10.8,10.83,10.79,10.8,35000.0,9.8898,9.9172,9.8806,9.8898,35000.0
2010-10-14 14:30:00,10.8,10.8,10.75,10.75,30200.0,9.8898,9.8898,9.844,9.844,30200.0
2010-10-14 15:00:00,10.74,10.76,10.72,10.74,48200.0,9.8348,9.8531,9.8165,9.8348,48200.0
2010-10-14 15:30:00,10.74,10.79,10.72,10.78,163000.0,9.8348,9.8806,9.8165,9.8715,163000.0
2010-10-15 09:30:00,10.88,10.9,10.79,10.8,32200.0,9.963,9.9813,9.8806,9.8898,32200.0
2010-10-15 10:00:00,10.8,10.85,10.77,10.8,62400.0,9.8898,9.9356,9.8623,9.8898,62400.0
2010-10-15 10:30:00,10.78,10.85,10.78,10.84,21600.0,9.8715,9.9356,9.8715,9.9264,21600.0
2010-10-15 11:00:00,10.84,10.92,10.84,10.91,29800.0,9.9264,9.9997,9.9264,9.9905,29800.0
2010-10-15 11:30:00,10.91,10.95,10.85,10.87,29800.0,9.9905,10.0271,9.9356,9.9539,29800.0
2010-10-15 12:00:00,10.88,10.92,10.87,10.91,20600.0,9.963,9.9997,9.9539,9.9905,20600.0
2010-10-15 12:30:00,10.9,10.91,10.88,10.88,13800.0,9.9813,9.9905,9.963,9.963,13800.0
2010-10-15 13:00:00,10.88,10.9,10.88,10.9,10200.0,9.963,9.9813,9.963,9.9813,10200.0
2010-10-15 13:30:00,10.9,10.92,10.88,10.88,26400.0,9.9813,9.9997,9.963,9.963,26400.0
2010-10-15 14:00:00,10.88,10.91,10.87,10.91,57800.0,9.963,9.9905,9.9539,9.9905,57800.0
2010-10-15 14:30:00,10.91,10.93,10.88,10.9,35600.0,9.9905,10.0088,9.963,9.9813,35600.0
2010-10-15 15:00:00,10.89,10.96,10.87,10.9,283000.0,9.9722,10.0363,9.9539,9.9813,283000.0
2010-10-15 15:30:00,10.9,10.94,10.9,10.94,118000.0,9.9813,10.018,9.9813,10.018,118000.0
2010-10-18 09:30:00,10.97,10.97,10.93,10.95,38800.0,10.0454,10.0454,10.0088,10.0271,38800.0
2010-10-18 10:00:00,10.95,10.97,10.93,10.93,44400.0,10.0271,10.0454,10.0088,10.0088,44400.0
2010-10-18 10:30:00,10.93,10.94,10.9,10.94,17200.0,10.0088,10.018,9.9813,10.018,17200.0
2010-10-18 11:00:00,10.94,10.94,10.88,10.91,17000.0,10.018,10.018,9.963,9.9905,17000.0
2010-10-18 11:30:00,10.92,10.94,10.91,10.93,33400.0,9.9997,10.018,9.9905,10.0088,33400.0
2010-10-18 12:00:00,10.93,10.95,10.9,10.9,67000.0,10.0088,10.0271,9.9813,9.9813,67000.0
2010-10-18 12:30:00,10.9,10.9,10.88,10.9,9000.0,9.9813,9.9813,9.963,9.9813,9000.0
2010-10-18 13:00:00,10.9,10.9,10.88,10.88,60400.0,9.9813,9.9813,9.963,9.963,60400.0
2010-10-18 13:30:00,10.88,10.9,10.88,10.88,58200.0,9.963,9.9813,9.963,9.963,58200.0
2010-10-18 14:00:00,10.89,10.94,10.88,10.92,79400.0,9.9722,10.018,9.963,9.9997,79400.0
2010-10-18 14:30:00,10.92,10.93,10.9,10.9,35000.0,9.9997,10.0088,9.9813,9.9813,35000.0
2010-10-18 15:00:00,10.9,10.9,10.88,10.9,37800.0,9.9813,9.9813,9.963,9.9813,37800.0
2010-10-18 15:30:00,10.9,10.95,10.9,10.95,116200.0,9.9813,10.0271,9.9813,10.0271,116200.0
2010-10-19 09:30:00,10.76,10.87,10.74,10.77,29400.0,9.8531,9.9539,9.8348,9.8623,29400.0
2010-10-19 10:00:00,10.76,10.94,10.75,10.9,69400.0,9.8531,10.018,9.844,9.9813,69400.0
2010-10-19 10:30:00,10.9,10.95,10.89,10.91,27800.0,9.9813,10.0271,9.9722,9.9905,27800.0
2010-10-19 11:00:00,10.9,10.93,10.88,10.9,39000.0,9.9813,10.0088,9.963,9.9813,39000.0
2010-10-19 11:30:00,10.91,10.95,10.9,10.94,21800.0,9.9905,10.0271,9.9813,10.018,21800.0
2010-10-19 12:00:00,10.94,10.95,10.9,10.91,26800.0,10.018,10.0271,9.9813,9.9905,26800.0
2010-10-19 12:30:00,10.91,10.92,10.89,10.9,14000.0,9.9905,9.9997,9.9722,9.9813,14000.0
2010-10-19 13:00:00,10.92,10.92,10.84,10.84,43400.0,9.9997,9.9997,9.9264,9.9264,43400.0
2010-10-19 13:30:00,10.84,10.86,10.78,10.8,22800.0,9.9264,9.9447,9.8715,9.8898,22800.0
2010-10-19 14:00:00,10.79,10.79,10.72,10.75,60200.0,9.8806,9.8806,9.8165,9.844,60200.0
2010-10-19 14:30:00,10.74,10.8,10.74,10.76,56000.0,9.8348,9.8898,9.8348,9.8531,56000.0
2010-10-19 15:00:00,10.75,10.76,10.7,10.7,101200.0,9.844,9.8531,9.7982,9.7982,101200.0
2010-10-19 15:30:00,10.7,10.77,10.68,10.77,148800.0,9.7982,9.8623,9.7799,9.8623,148800.0
2010-10-20 09:30:00,10.84,10.94,10.76,10.9,34400.0,9.9264,10.018,9.8531,9.9813,34400.0
2010-10-20 10:00:00,10.89,10.92,10.85,10.9,28200.0,9.9722,9.9997,9.9356,9.9813,28200.0
2010-10-20 10:30:00,10.88,10.98,10.88,10.96,55000.0,9.963,10.0546,9.963,10.0363,55000.0
2010-10-20 11:00:00,10.96,11.0,10.92,10.99,56800.0,10.0363,10.0729,9.9997,10.0638,56800.0
2010-10-20 11:30:00,10.99,11.04,10.97,10.99,195800.0,10.0638,10.1095,10.0454,10.0638,195800.0
2010-10-20 12:00:00,10.99,11.01,10.99,11.0,64400.0,10.0638,10.0821,10.0638,10.0729,64400.0
2010-10-20 12:30:00,11.01,11.01,10.99,10.99,71200.0,10.0821,10.0821,10.0638,10.0638,71200.0
2010-10-20 13:00:00,11.0,11.01,10.99,10.99,83000.0,10.0729,10.0821,10.0638,10.0638,83000.0
2010-10-20 13:30:00,10.99,11.0,10.99,10.99,13800.0,10.0638,10.0729,10.0638,10.0638,13800.0
2010-10-20 14:00:00,10.99,11.01,10.95,10.99,96800.0,10.0638,10.0821,10.0271,10.0638,96800.0
2010-10-20 14:30:00,10.99,11.01,10.98,11.0,95000.0,10.0638,10.0821,10.0546,10.0729,95000.0
2010-10-20 15:00:00,10.99,11.0,10.97,10.97,101000.0,10.0638,10.0729,10.0454,10.0454,101000.0
2010-10-20 15:30:00,10.97,10.97,10.91,10.95,176000.0,10.0454,10.0454,9.9905,10.0271,176000.0
2010-10-21 09:30:00,10.97,11.01,10.92,10.96,24600.0,10.0454,10.0821,9.9997,10.0363,24600.0
2010-10-21 10:00:00,10.95,11.07,10.94,11.01,52200.0,10.0271,10.137,10.018,10.0821,52200.0
2010-10-21 10:30:00,11.01,11.1,11.0,11.09,86400.0,10.0821,10.1645,10.0729,10.1553,86400.0
2010-10-21 11:00:00,11.09,11.12,11.01,11.04,37800.0,10.1553,10.1828,10.0821,10.1095,37800.0
2010-10-21 11:30:00,11.04,11.06,10.96,11.04,24400.0,10.1095,10.1279,10.0363,10.1095,24400.0
2010-10-21 12:00:00,11.02,11.04,11.01,11.02,51200.0,10.0912,10.1095,10.0821,10.0912,51200.0
2010-10-21 12:30:00,11.03,11.03,10.96,10.99,16200.0,10.1004,10.1004,10.0363,10.0638,16200.0
2010-10-21 13:00:00,10.99,11.03,10.98,11.01,18200.0,10.0638,10.1004,10.0546,10.0821,18200.0
2010-10-21 13:30:00,11.01,11.01,10.88,10.89,37200.0,10.0821,10.0821,9.963,9.9722,37200.0
2010-10-21 14:00:00,10.88,10.95,10.88,10.94,82400.0,9.963,10.0271,9.963,10.018,82400.0
2010-10-21 14:30:00,10.94,10.98,10.93,10.96,39200.0,10.018,10.0546,10.0088,10.0363,39200.0
2010-10-21 15:00:00,10.97,10.99,10.94,10.99,36000.0,10.0454,10.0638,10.018,10.0638,36000.0
2010-10-21 15:30:00,10.99,10.99,10.92,10.93,170400.0,10.0638,10.0638,9.9997,10.0088,170400.0
2010-10-22 09:30:00,10.97,11.01,10.92,10.92,30200.0,10.0454,10.0821,9.9997,9.9997,30200.0
2010-10-22 10:00:00,10.91,10.95,10.88,10.95,48000.0,9.9905,10.0271,9.963,10.0271,48000.0
2010-10-22 10:30:00,10.98,10.99,10.94,10.99,17400.0,10.0546,10.0638,10.018,10.0638,17400.0
2010-10-22 11:00:00,10.97,10.99,10.93,10.94,16800.0,10.0454,10.0638,10.0088,10.018,16800.0
2010-10-22 11:30:00,10.94,10.97,10.94,10.97,15200.0,10.018,10.0454,10.018,10.0454,15200.0
2010-10-22 12:00:00,10.97,11.0,10.96,11.0,14600.0,10.0454,10.0729,10.0363,10.0729,14600.0
2010-10-22 12:30:00,11.0,11.01,10.97,10.98,30400.0,10.0729,10.0821,10.0454,10.0546,30400.0
2010-10-22 13:00:00,10.97,10.99,10.95,10.97,25000.0,10.0454,10.0638,10.0271,10.0454,25000.0
2010-10-22 13:30:00,10.97,10.97,10.96,10.97,8800.0,10.0454,10.0454,10.0363,10.0454,8800.0
2010-10-22 14:00:00,10.97,11.02,10.96,11.02,16600.0,10.0454,10.0912,10.0363,10.0912,16600.0
2010-10-22 14:30:00,11.02,11.03,11.0,11.0,52000.0,10.0912,10.1004,10.0729,10.0729,52000.0
2010-10-22 15:00:00,10.99,11.01,10.99,11.0,28400.0,10.0638,10.0821,10.0638,10.0729,28400.0
2010-10-22 15:30:00,10.99,11.0,10.97,10.97,72000.0,10.0638,10.0729,10.0454,10.0454,72000.0
2010-10-25 09:30:00,11.07,11.11,11.01,11.11,46400.0,10.137,10.1736,10.0821,10.1736,46400.0
2010-10-25 10:00:00,11.1,11.12,11.02,11.03,65000.0,10.1645,10.1828,10.0912,10.1004,65000.0
2010-10-25 10:30:00,11.03,11.04,10.93,10.94,42800.0,10.1004,10.1095,10.0088,10.018,42800.0
2010-10-25 11:00:00,10.94,10.95,10.91,10.93,46000.0,10.018,10.0271,9.9905,10.0088,46000.0
2010-10-25 11:30:00,10.93,11.0,10.93,11.0,46400.0,10.0088,10.0729,10.0088,10.0729,46400.0
2010-10-25 12:00:00,10.99,11.06,10.99,11.03,42200.0,10.0638,10.1279,10.0638,10.1004,42200.0
2010-10-25 12:30:00,11.04,11.05,11.02,11.04,30200.0,10.1095,10.1187,10.0912,10.1095,30200.0
2010-10-25 13:00:00,11.03,11.05,11.02,11.05,27000.0,10.1004,10.1187,10.0912,10.1187,27000.0
2010-10-25 13:30:00,11.05,11.06,11.04,11.06,125200.0,10.1187,10.1279,10.1095,10.1279,125200.0
2010-10-25 14:00:00,11.06,11.08,11.05,11.06,28000.0,10.1279,10.1462,10.1187,10.1279,28000.0
2010-10-25 14:30:00,11.06,11.07,11.03,11.04,48800.0,10.1279,10.137,10.1004,10.1095,48800.0
2010-10-25 15:00:00,11.04,11.08,11.04,11.06,42800.0,10.1095,10.1462,10.1095,10.1279,42800.0
2010-10-25 15:30:00,11.06,11.07,10.99,11.0,94800.0,10.1279,10.137,10.0638,10.0729,94800.0
2010-10-26 09:30:00,10.95,11.0,10.82,10.92,32200.0,10.0271,10.0729,9.9081,9.9997,32200.0
2010-10-26 10:00:00,10.92,11.0,10.92,11.0,139000.0,9.9997,10.0729,9.9997,10.0729,139000.0
2010-10-26 10:30:00,11.0,11.02,10.95,11.02,82800.0,10.0729,10.0912,10.0271,10.0912,82800.0
2010-10-26 11:00:00,11.02,11.05,10.99,11.04,67800.0,10.0912,10.1187,10.0638,10.1095,67800.0
2010-10-26 11:30:00,11.03,11.04,11.01,11.03,18600.0,10.1004,10.1095,10.0821,10.1004,18600.0
2010-10-26 12:00:00,11.04,11.04,10.99,10.99,60000.0,10.1095,10.1095,10.0638,10.0638,60000.0
2010-10-26 12:30:00,11.0,11.0,10.97,10.97,58600.0,10.0729,10.0729,10.0454,10.0454,58600.0
2010-10-26 13:00:00,10.97,11.02,10.96,11.0,203400.0,10.0454,10.0912,10.0363,10.0729,203400.0
2010-10-26 13:30:00,10.99,11.01,10.97,10.97,11600.0,10.0638,10.0821,10.0454,10.0454,11600.0
2010-10-26 14:00:00,10.97,10.99,10.92,10.97,26000.0,10.0454,10.0638,9.9997,10.0454,26000.0
2010-10-26 14:30:00,10.98,11.0,10.96,10.99,22000.0,10.0546,10.0729,10.0363,10.0638,22000.0
2010-10-26 15:00:00,10.99,11.01,10.98,10.99,59400.0,10.0638,10.0821,10.0546,10.0638,59400.0
2010-10-26 15:30:00,10.99,11.01,10.96,10.98,193400.0,10.0638,10.0821,10.0363,10.0546,193400.0
2010-10-27 09:30:00,10.86,10.93,10.81,10.92,148200.0,9.9447,10.0088,9.8989,9.9997,148200.0
2010-10-27 10:00:00,10.96,10.99,10.89,10.9,39600.0,10.0363,10.0638,9.9722,9.9813,39600.0
2010-10-27 10:30:00,10.91,10.95,10.88,10.88,39200.0,9.9905,10.0271,9.963,9.963,39200.0
2010-10-27 11:00:00,10.88,10.9,10.79,10.8,73800.0,9.963,9.9813,9.8806,9.8898,73800.0
2010-10-27 11:30:00,10.8,10.85,10.8,10.83,18000.0,9.8898,9.9356,9.8898,9.9172,18000.0
2010-10-27 12:00:00,10.83,10.84,10.81,10.84,10800.0,9.9172,9.9264,9.8989,9.9264,10800.0
2010-10-27 12:30:00,10.83,10.84,10.79,10.8,47800.0,9.9172,9.9264,9.8806,9.8898,47800.0
2010-10-27 13:00:00,10.8,10.82,10.75,10.8,112800.0,9.8898,9.9081,9.844,9.8898,112800.0
2010-10-27 13:30:00,10.8,10.81,10.8,10.8,40600.0,9.8898,9.8989,9.8898,9.8898,40600.0
2010-10-27 14:00:00,10.8,10.81,10.77,10.78,48200.0,9.8898,9.8989,9.8623,9.8715,48200.0
2010-10-27 14:30:00,10.78,10.81,10.78,10.78,40800.0,9.8715,9.8989,9.8715,9.8715,40800.0
2010-10-27 15:00:00,10.78,10.81,10.76,10.8,62200.0,9.8715,9.8989,9.8531,9.8898,62200.0
2010-10-27 15:30:00,10.8,10.85,10.79,10.8,396600.0,9.8898,9.9356,9.8806,9.8898,396600.0
2010-10-28 09:30:00,10.84,11.09,10.84,10.97,191600.0,9.9264,10.1553,9.9264,10.0454,191600.0
2010-10-28 10:00:00,10.99,11.01,10.87,10.9,105400.0,10.0638,10.0821,9.9539,9.9813,105400.0
2010-10-28 10:30:00,10.92,11.01,10.88,11.0,92600.0,9.9997,10.0821,9.963,10.0729,92600.0
2010-10-28 11:00:00,11.0,11.04,10.96,11.0,79800.0,10.0729,10.1095,10.0363,10.0729,79800.0
2010-10-28 11:30:00,10.99,11.01,10.97,10.97,35600.0,10.0638,10.0821,10.0454,10.0454,35600.0
2010-10-28 12:00:00,10.97,11.02,10.95,11.0,111200.0,10.0454,10.0912,10.0271,10.0729,111200.0
2010-10-28 12:30:00,11.01,11.05,10.99,11.04,37600.0,10.0821,10.1187,10.0638,10.1095,37600.0
2010-10-28 13:00:00,11.04,11.06,11.03,11.03,58000.0,10.1095,10.1279,10.1004,10.1004,58000.0
2010-10-28 13:30:00,11.03,11.05,10.99,10.99,84800.0,10.1004,10.1187,10.0638,10.0638,84800.0
2010-10-28 14:00:00,10.99,11.02,10.97,11.0,44200.0,10.0638,10.0912,10.0454,10.0729,44200.0
2010-10-28 14:30:00,11.0,11.01,10.97,10.99,91200.0,10.0729,10.0821,10.0454,10.0638,91200.0
2010-10-28 15:00:00,10.99,11.0,10.97,10.99,64000.0,10.0638,10.0729,10.0454,10.0638,64000.0
2010-10-28 15:30:00,10.99,11.01,10.99,11.0,113200.0,10.0638,10.0821,10.0638,10.0729,113200.0
2010-10-29 09:30:00,10.98,11.0,10.84,10.88,60600.0,10.0546,10.0729,9.9264,9.963,60600.0
2010-10-29 10:00:00,10.9,10.94,10.9,10.92,36400.0,9.9813,10.018,9.9813,9.9997,36400.0
2010-10-29 10:30:00,10.91,10.92,10.88,10.92,28400.0,9.9905,9.9997,9.963,9.9997,28400.0
2010-10-29 11:00:00,10.91,10.91,10.85,10.88,315000.0,9.9905,9.9905,9.9356,9.963,315000.0
2010-10-29 11:30:00,10.89,10.89,10.83,10.88,62400.0,9.9722,9.9722,9.9172,9.963,62400.0
2010-10-29 12:00:00,10.88,10.89,10.87,10.89,29000.0,9.963,9.9722,9.9539,9.9722,29000.0
2010-10-29 12:30:00,10.89,10.89,10.88,10.88,16000.0,9.9722,9.9722,9.963,9.963,16000.0
2010-10-29 13:00:00,10.88,10.89,10.88,10.88,50800.0,9.963,9.9722,9.963,9.963,50800.0
2010-10-29 13:30:00,10.88,10.89,10.87,10.88,73600.0,9.963,9.9722,9.9539,9.963,73600.0
2010-10-29 14:00:00,10.88,10.88,10.88,10.88,36200.0,9.963,9.963,9.963,9.963,36200.0
2010-10-29 14:30:00,10.88,10.88,10.87,10.87,150000.0,9.963,9.963,9.9539,9.9539,150000.0
2010-10-29 15:00:00,10.88,10.88,10.87,10.88,124400.0,9.963,9.963,9.9539,9.963,124400.0
2010-10-29 15:30:00,10.87,10.88,10.86,10.87,212000.0,9.9539,9.963,9.9447,9.9539,212000.0
2010-11-01 09:30:00,10.88,10.9,10.84,10.9,200800.0,9.963,9.9813,9.9264,9.9813,200800.0
2010-11-01 10:00:00,10.9,10.92,10.88,10.9,159600.0,9.9813,9.9997,9.963,9.9813,159600.0
2010-11-01 10:30:00,10.9,10.9,10.84,10.84,75800.0,9.9813,9.9813,9.9264,9.9264,75800.0
2010-11-01 11:00:00,10.84,10.84,10.76,10.79,89200.0,9.9264,9.9264,9.8531,9.8806,89200.0
2010-11-01 11:30:00,10.78,10.88,10.78,10.88,69800.0,9.8715,9.963,9.8715,9.963,69800.0
2010-11-01 12:00:00,10.88,10.88,10.86,10.86,58200.0,9.963,9.963,9.9447,9.9447,58200.0
2010-11-01 12:30:00,10.87,10.88,10.85,10.88,44600.0,9.9539,9.963,9.9356,9.963,44600.0
2010-11-01 13:00:00,10.88,10.88,10.85,10.86,44000.0,9.963,9.963,9.9356,9.9447,44000.0
2010-11-01 13:30:00,10.87,10.88,10.86,10.88,54600.0,9.9539,9.963,9.9447,9.963,54600.0
2010-11-01 14:00:00,10.88,10.89,10.85,10.86,48000.0,9.963,9.9722,9.9356,9.9447,48000.0
2010-11-01 14:30:00,10.86,10.88,10.83,10.86,50400.0,9.9447,9.963,9.9172,9.9447,50400.0
2010-11-01 15:00:00,10.86,10.87,10.82,10.86,129400.0,9.9447,9.9539,9.9081,9.9447,129400.0
2010-11-01 15:30:00,10.85,10.88,10.85,10.88,198200.0,9.9356,9.963,9.9356,9.963,198200.0
2010-11-02 09:30:00,10.88,10.91,10.85,10.9,143400.0,9.963,9.9905,9.9356,9.9813,143400.0
2010-11-02 10:00:00,10.9,10.91,10.86,10.88,32600.0,9.9813,9.9905,9.9447,9.963,32600.0
2010-11-02 10:30:00,10.88,10.9,10.83,10.9,69200.0,9.963,9.9813,9.9172,9.9813,69200.0
2010-11-02 11:00:00,10.9,10.9,10.88,10.89,75200.0,9.9813,9.9813,9.963,9.9722,75200.0
2010-11-02 11:30:00,10.89,10.9,10.88,10.9,30200.0,9.9722,9.9813,9.963,9.9813,30200.0
2010-11-02 12:00:00,10.89,10.89,10.85,10.87,35200.0,9.9722,9.9722,9.9356,9.9539,35200.0
2010-11-02 12:30:00,10.88,10.9,10.87,10.9,23400.0,9.963,9.9813,9.9539,9.9813,23400.0
2010-11-02 13:00:00,10.9,10.9,10.9,10.9,26000.0,9.9813,9.9813,9.9813,9.9813,26000.0
2010-11-02 13:30:00,10.9,10.9,10.88,10.9,32800.0,9.9813,9.9813,9.963,9.9813,32800.0
2010-11-02 14:00:00,10.9,10.92,10.89,10.92,62400.0,9.9813,9.9997,9.9722,9.9997,62400.0
2010-11-02 14:30:00,10.92,10.93,10.91,10.93,65000.0,9.9997,10.0088,9.9905,10.0088,65000.0
2010-11-02 15:00:00,10.93,10.99,10.93,10.99,388400.0,10.0088,10.0638,10.0088,10.0638,388400.0
2010-11-02 15:30:00,10.99,11.0,10.97,10.98,274000.0,10.0638,10.0729,10.0454,10.0546,274000.0
2010-11-03 09:30:00,11.04,11.12,10.95,10.99,180600.0,10.1095,10.1828,10.0271,10.0638,180600.0
2010-11-03 10:00:00,10.99,11.02,10.98,11.0,57600.0,10.0638,10.0912,10.0546,10.0729,57600.0
2010-11-03 10:30:00,11.0,11.01,10.97,10.97,34800.0,10.0729,10.0821,10.0454,10.0454,34800.0
2010-11-03 11:00:00,10.97,10.98,10.94,10.96,45000.0,10.0454,10.0546,10.018,10.0363,45000.0
2010-11-03 11:30:00,10.96,10.97,10.95,10.95,60400.0,10.0363,10.0454,10.0271,10.0271,60400.0
2010-11-03 12:00:00,10.95,10.95,10.92,10.94,49400.0,10.0271,10.0271,9.9997,10.018,49400.0
2010-11-03 12:30:00,10.94,10.99,10.94,10.99,54000.0,10.018,10.0638,10.018,10.0638,54000.0
2010-11-03 13:00:00,10.99,11.01,10.97,11.01,68600.0,10.0638,10.0821,10.0454,10.0821,68600.0
2010-11-03 13:30:00,11.0,11.01,10.99,11.0,45800.0,10.0729,10.0821,10.0638,10.0729,45800.0
2010-11-03 14:00:00,11.0,11.03,10.9,10.92,144200.0,10.0729,10.1004,9.9813,9.9997,144200.0
2010-11-03 14:30:00,10.92,11.02,10.88,10.99,127000.0,9.9997,10.0912,9.963,10.0638,127000.0
2010-11-03 15:00:00,11.0,11.01,10.98,10.99,235000.0,10.0729,10.0821,10.0546,10.0638,235000.0
2010-11-03 15:30:00,10.99,11.0,10.97,10.99,204200.0,10.0638,10.0729,10.0454,10.0638,204200.0
2010-11-04 09:30:00,11.06,11.12,10.96,11.08,349000.0,10.1279,10.1828,10.0363,10.1462,349000.0
2010-11-04 10:00:00,11.08,11.08,10.99,11.0,257200.0,10.1462,10.1462,10.0638,10.0729,257200.0
2010-11-04 10:30:00,11.0,11.04,10.99,11.03,164600.0,10.0729,10.1095,10.0638,10.1004,164600.0
2010-11-04 11:00:00,11.03,11.13,11.03,11.1,235200.0,10.1004,10.192,10.1004,10.1645,235200.0
2010-11-04 11:30:00,11.11,11.14,11.1,11.11,63000.0,10.1736,10.2011,10.1645,10.1736,63000.0
2010-11-04 12:00:00,11.12,11.13,11.1,11.11,39000.0,10.1828,10.192,10.1645,10.1736,39000.0
2010-11-04 12:30:00,11.11,11.13,11.1,11.13,84800.0,10.1736,10.192,10.1645,10.192,84800.0
2010-11-04 13:00:00,11.13,11.16,11.12,11.15,74600.0,10.192,10.2194,10.1828,10.2103,74600.0
2010-11-04 13:30:00,11.15,11.18,11.13,11.18,22200.0,10.2103,10.2377,10.192,10.2377,22200.0
2010-11-04 14:00:00,11.18,11.2,11.17,11.18,32600.0,10.2377,10.2561,10.2286,10.2377,32600.0
2010-11-04 14:30:00,11.18,11.21,11.18,11.2,45200.0,10.2377,10.2652,10.2377,10.2561,45200.0
2010-11-04 15:00:00,11.2,11.22,11.2,11.22,97000.0,10.2561,10.2744,10.2561,10.2744,97000.0
2010-11-04 15:30:00,11.22,11.22,11.2,11.22,213400.0,10.2744,10.2744,10.2561,10.2744,213400.0
2010-11-05 09:30:00,11.2,11.24,11.18,11.23,37800.0,10.2561,10.2927,10.2377,10.2835,37800.0
2010-11-05 10:00:00,11.23,11.31,11.23,11.29,81800.0,10.2835,10.3568,10.2835,10.3385,81800.0
2010-11-05 10:30:00,11.3,11.31,11.28,11.31,15400.0,10.3476,10.3568,10.3293,10.3568,15400.0
2010-11-05 11:00:00,11.31,11.31,11.27,11.28,18400.0,10.3568,10.3568,10.3202,10.3293,18400.0
2010-11-05 11:30:00,11.28,11.29,11.26,11.27,21800.0,10.3293,10.3385,10.311,10.3202,21800.0
2010-11-05 12:00:00,11.26,11.29,11.26,11.27,29000.0,10.311,10.3385,10.311,10.3202,29000.0
2010-11-05 12:30:00,11.26,11.31,11.26,11.29,22400.0,10.311,10.3568,10.311,10.3385,22400.0
2010-11-05 13:00:00,11.28,11.31,11.28,11.3,29400.0,10.3293,10.3568,10.3293,10.3476,29400.0
2010-11-05 13:30:00,11.3,11.33,11.29,11.33,33600.0,10.3476,10.3751,10.3385,10.3751,33600.0
2010-11-05 14:00:00,11.33,11.33,11.28,11.29,40200.0,10.3751,10.3751,10.3293,10.3385,40200.0
2010-11-05 14:30:00,11.3,11.33,11.3,11.3,49400.0,10.3476,10.3751,10.3476,10.3476,49400.0
2010-11-05 15:00:00,11.3,11.3,11.27,11.3,87400.0,10.3476,10.3476,10.3202,10.3476,87400.0
2010-11-05 15:30:00,11.3,11.32,11.28,11.3,232200.0,10.3476,10.3659,10.3293,10.3476,232200.0
2010-11-08 09:30:00,11.27,11.31,11.24,11.29,40000.0,10.3202,10.3568,10.2927,10.3385,40000.0
2010-11-08 10:00:00,11.28,11.33,11.27,11.3,21000.0,10.3293,10.3751,10.3202,10.3476,21000.0
2010-11-08 10:30:00,11.3,11.31,11.24,11.24,23000.0,10.3476,10.3568,10.2927,10.2927,23000.0
2010-11-08 11:00:00,11.24,11.33,11.22,11.31,33000.0,10.2927,10.3751,10.2744,10.3568,33000.0
2010-11-08 11:30:00,11.32,11.33,11.24,11.27,64400.0,10.3659,10.3751,10.2927,10.3202,64400.0
2010-11-08 12:00:00,11.28,11.28,11.24,11.25,23400.0,10.3293,10.3293,10.2927,10.3018,23400.0
2010-11-08 12:30:00,11.25,11.26,11.19,11.2,48400.0,10.3018,10.311,10.2469,10.2561,48400.0
2010-11-08 13:00:00,11.21,11.22,11.19,11.19,55200.0,10.2652,10.2744,10.2469,10.2469,55200.0
2010-11-08 13:30:00,11.2,11.24,11.2,11.21,31600.0,10.2561,10.2927,10.2561,10.2652,31600.0
2010-11-08 14:00:00,11.21,11.22,11.19,11.2,241200.0,10.2652,10.2744,10.2469,10.2561,241200.0
2010-11-08 14:30:00,11.2,11.21,11.18,11.2,46400.0,10.2561,10.2652,10.2377,10.2561,46400.0
2010-11-08 15:00:00,11.2,11.21,11.19,11.19,66000.0,10.2561,10.2652,10.2469,10.2469,66000.0
2010-11-08 15:30:00,11.2,11.22,11.19,11.22,178400.0,10.2561,10.2744,10.2469,10.2744,178400.0
2010-11-09 09:30:00,11.24,11.24,11.13,11.15,80400.0,10.2927,10.2927,10.192,10.2103,80400.0
2010-11-09 10:00:00,11.15,11.3,11.15,11.23,51200.0,10.2103,10.3476,10.2103,10.2835,51200.0
2010-11-09 10:30:00,11.22,11.24,11.21,11.24,25800.0,10.2744,10.2927,10.2652,10.2927,25800.0
2010-11-09 11:00:00,11.24,11.25,11.2,11.21,86000.0,10.2927,10.3018,10.2561,10.2652,86000.0
2010-11-09 11:30:00,11.21,11.25,11.21,11.21,44800.0,10.2652,10.3018,10.2652,10.2652,44800.0
2010-11-09 12:00:00,11.21,11.24,11.21,11.22,40200.0,10.2652,10.2927,10.2652,10.2744,40200.0
2010-11-09 12:30:00,11.22,11.24,11.21,11.22,55600.0,10.2744,10.2927,10.2652,10.2744,55600.0
2010-11-09 13:00:00,11.22,11.26,11.22,11.26,32600.0,10.2744,10.311,10.2744,10.311,32600.0
2010-11-09 13:30:00,11.25,11.25,11.21,11.23,146000.0,10.3018,10.3018,10.2652,10.2835,146000.0
2010-11-09 14:00:00,11.23,11.24,11.21,11.21,86200.0,10.2835,10.2927,10.2652,10.2652,86200.0
2010-11-09 14:30:00,11.21,11.22,11.2,11.21,66000.0,10.2652,10.2744,10.2561,10.2652,66000.0
2010-11-09 15:00:00,11.19,11.2,11.15,11.17,71800.0,10.2469,10.2561,10.2103,10.2286,71800.0
2010-11-09 15:30:00,11.17,11.17,11.13,11.15,123800.0,10.2286,10.2286,10.192,10.2103,123800.0
2010-11-10 09:30:00,11.18,11.2,11.12,11.13,59600.0,10.2377,10.2561,10.1828,10.192,59600.0
2010-11-10 10:00:00,11.13,11.13,11.05,11.06,75200.0,10.192,10.192,10.1187,10.1279,75200.0
2010-11-10 10:30:00,11.06,11.11,11.04,11.08,91800.0,10.1279,10.1736,10.1095,10.1462,91800.0
2010-11-10 11:00:00,11.08,11.12,11.08,11.11,99200.0,10.1462,10.1828,10.1462,10.1736,99200.0
2010-11-10 11:30:00,11.11,11.12,11.09,11.1,47400.0,10.1736,10.1828,10.1553,10.1645,47400.0
2010-11-10 12:00:00,11.11,11.13,11.08,11.12,36400.0,10.1736,10.192,10.1462,10.1828,36400.0
2010-11-10 12:30:00,11.12,11.19,11.12,11.19,34600.0,10.1828,10.2469,10.1828,10.2469,34600.0
2010-11-10 13:00:00,11.18,11.19,11.14,11.17,34000.0,10.2377,10.2469,10.2011,10.2286,34000.0
2010-11-10 13:30:00,11.16,11.22,11.15,11.22,33400.0,10.2194,10.2744,10.2103,10.2744,33400.0
2010-11-10 14:00:00,11.23,11.26,11.22,11.26,40600.0,10.2835,10.311,10.2744,10.311,40600.0
2010-11-10 14:30:00,11.24,11.27,11.22,11.27,47200.0,10.2927,10.3202,10.2744,10.3202,47200.0
2010-11-10 15:00:00,11.27,11.27,11.22,11.26,77600.0,10.3202,10.3202,10.2744,10.311,77600.0
2010-11-10 15:30:00,11.26,11.3,11.26,11.28,181400.0,10.311,10.3476,10.311,10.3293,181400.0
2010-11-11 09:30:00,11.21,11.24,11.18,11.24,59800.0,10.2652,10.2927,10.2377,10.2927,59800.0
2010-11-11 10:00:00,11.26,11.33,11.24,11.3,46000.0,10.311,10.3751,10.2927,10.3476,46000.0
2010-11-11 10:30:00,11.27,11.3,11.24,11.29,34400.0,10.3202,10.3476,10.2927,10.3385,34400.0
2010-11-11 11:00:00,11.28,11.31,11.26,11.27,181200.0,10.3293,10.3568,10.311,10.3202,181200.0
2010-11-11 11:30:00,11.27,11.31,11.27,11.3,116400.0,10.3202,10.3568,10.3202,10.3476,116400.0
2010-11-11 12:00:00,11.3,11.34,11.3,11.33,90200.0,10.3476,10.3843,10.3476,10.3751,90200.0
2010-11-11 12:30:00,11.33,11.37,11.32,11.36,137800.0,10.3751,10.4117,10.3659,10.4026,137800.0
2010-11-11 13:00:00,11.36,11.38,11.33,11.34,119800.0,10.4026,10.4209,10.3751,10.3843,119800.0
2010-11-11 13:30:00,11.33,11.37,11.33,11.34,75800.0,10.3751,10.4117,10.3751,10.3843,75800.0
2010-11-11 14:00:00,11.34,11.38,11.33,11.37,68600.0,10.3843,10.4209,10.3751,10.4117,68600.0
2010-11-11 14:30:00,11.37,11.4,11.37,11.37,64800.0,10.4117,10.4392,10.4117,10.4117,64800.0
2010-11-11 15:00:00,11.37,11.4,11.37,11.38,80400.0,10.4117,10.4392,10.4117,10.4209,80400.0
2010-11-11 15:30:00,11.38,11.42,11.38,11.4,197400.0,10.4209,10.4575,10.4209,10.4392,197400.0
2010-11-12 09:30:00,11.37,11.43,11.31,11.4,76400.0,10.4117,10.4667,10.3568,10.4392,76400.0
2010-11-12 10:00:00,11.4,11.47,11.38,11.4,62800.0,10.4392,10.5033,10.4209,10.4392,62800.0
2010-11-12 10:30:00,11.4,11.42,11.31,11.31,57800.0,10.4392,10.4575,10.3568,10.3568,57800.0
2010-11-12 11:00:00,11.31,11.43,11.31,11.42,73200.0,10.3568,10.4667,10.3568,10.4575,73200.0
2010-11-12 11:30:00,11.42,11.43,11.36,11.38,45200.0,10.4575,10.4667,10.4026,10.4209,45200.0
2010-11-12 12:00:00,11.38,11.38,11.3,11.3,64200.0,10.4209,10.4209,10.3476,10.3476,64200.0
2010-11-12 12:30:00,11.3,11.33,11.29,11.29,46200.0,10.3476,10.3751,10.3385,10.3385,46200.0
2010-11-12 13:00:00,11.29,11.31,11.28,11.31,43000.0,10.3385,10.3568,10.3293,10.3568,43000.0
2010-11-12 13:30:00,11.31,11.35,11.29,11.29,45400.0,10.3568,10.3934,10.3385,10.3385,45400.0
2010-11-12 14:00:00,11.29,11.33,11.28,11.3,31600.0,10.3385,10.3751,10.3293,10.3476,31600.0
2010-11-12 14:30:00,11.3,11.34,11.29,11.32,52000.0,10.3476,10.3843,10.3385,10.3659,52000.0
2010-11-12 15:00:00,11.33,11.35,11.3,11.31,72000.0,10.3751,10.3934,10.3476,10.3568,72000.0
2010-11-12 15:30:00,11.31,11.33,11.28,11.28,165400.0,10.3568,10.3751,10.3293,10.3293,165400.0
2010-11-15 09:30:00,11.31,11.4,11.22,11.34,39800.0,10.3568,10.4392,10.2744,10.3843,39800.0
2010-11-15 10:00:00,11.31,11.36,11.29,11.31,55600.0,10.3568,10.4026,10.3385,10.3568,55600.0
2010-11-15 10:30:00,11.34,11.35,11.28,11.28,39000.0,10.3843,10.3934,10.3293,10.3293,39000.0
2010-11-15 11:00:00,11.28,11.3,11.25,11.26,65200.0,10.3293,10.3476,10.3018,10.311,65200.0
2010-11-15 11:30:00,11.26,11.3,11.26,11.3,36400.0,10.311,10.3476,10.311,10.3476,36400.0
2010-11-15 12:00:00,11.3,11.3,11.24,11.26,69600.0,10.3476,10.3476,10.2927,10.311,69600.0
2010-11-15 12:30:00,11.26,11.29,11.26,11.28,26800.0,10.311,10.3385,10.311,10.3293,26800.0
2010-11-15 13:00:00,11.28,11.28,11.27,11.28,20400.0,10.3293,10.3293,10.3202,10.3293,20400.0
2010-11-15 13:30:00,11.28,11.29,11.28,11.28,30800.0,10.3293,10.3385,10.3293,10.3293,30800.0
2010-11-15 14:00:00,11.28,11.29,11.2,11.23,80600.0,10.3293,10.3385,10.2561,10.2835,80600.0
2010-11-15 14:30:00,11.23,11.26,11.23,11.24,54600.0,10.2835,10.311,10.2835,10.2927,54600.0
2010-11-15 15:00:00,11.23,11.27,11.2,11.21,92600.0,10.2835,10.3202,10.2561,10.2652,92600.0
2010-11-15 15:30:00,11.21,11.21,11.15,11.15,210200.0,10.2652,10.2652,10.2103,10.2103,210200.0
2010-11-16 09:30:00,11.08,11.22,11.08,11.22,142000.0,10.1462,10.2744,10.1462,10.2744,142000.0
2010-11-16 10:00:00,11.22,11.24,11.16,11.23,73800.0,10.2744,10.2927,10.2194,10.2835,73800.0
2010-11-16 10:30:00,11.22,11.24,11.13,11.15,72400.0,10.2744,10.2927,10.192,10.2103,72400.0
2010-11-16 11:00:00,11.15,11.15,11.0,11.01,73000.0,10.2103,10.2103,10.0729,10.0821,73000.0
2010-11-16 11:30:00,11.01,11.04,10.97,11.01,187400.0,10.0821,10.1095,10.0454,10.0821,187400.0
2010-11-16 12:00:00,11.0,11.03,10.97,10.97,185400.0,10.0729,10.1004,10.0454,10.0454,185400.0
2010-11-16 12:30:00,10.97,11.0,10.95,10.99,56800.0,10.0454,10.0729,10.0271,10.0638,56800.0
2010-11-16 13:00:00,10.99,10.99,10.95,10.99,25600.0,10.0638,10.0638,10.0271,10.0638,25600.0
2010-11-16 13:30:00,10.98,10.98,10.94,10.96,86400.0,10.0546,10.0546,10.018,10.0363,86400.0
2010-11-16 14:00:00,10.95,10.97,10.94,10.95,68600.0,10.0271,10.0454,10.018,10.0271,68600.0
2010-11-16 14:30:00,10.94,10.96,10.9,10.94,70400.0,10.018,10.0363,9.9813,10.018,70400.0
2010-11-16 15:00:00,10.94,10.95,10.89,10.9,65600.0,10.018,10.0271,9.9722,9.9813,65600.0
2010-11-16 15:30:00,10.9,10.97,10.9,10.97,183800.0,9.9813,10.0454,9.9813,10.0454,183800.0
2010-11-17 09:30:00,11.01,11.07,10.94,11.07,39000.0,10.0821,10.137,10.018,10.137,39000.0
2010-11-17 10:00:00,11.08,11.12,11.08,11.1,34200.0,10.1462,10.1828,10.1462,10.1645,34200.0
2010-11-17 10:30:00,11.11,11.12,11.07,11.09,53400.0,10.1736,10.1828,10.137,10.1553,53400.0
2010-11-17 11:00:00,11.1,11.1,11.06,11.08,29600.0,10.1645,10.1645,10.1279,10.1462,29600.0
2010-11-17 11:30:00,11.08,11.12,11.08,11.1,62400.0,10.1462,10.1828,10.1462,10.1645,62400.0
2010-11-17 12:00:00,11.1,11.1,11.05,11.06,21800.0,10.1645,10.1645,10.1187,10.1279,21800.0
2010-11-17 12:30:00,11.05,11.08,11.02,11.06,26400.0,10.1187,10.1462,10.0912,10.1279,26400.0
2010-11-17 13:00:00,11.06,11.08,11.06,11.06,18200.0,10.1279,10.1462,10.1279,10.1279,18200.0
2010-11-17 13:30:00,11.06,11.08,11.05,11.06,30800.0,10.1279,10.1462,10.1187,10.1279,30800.0
2010-11-17 14:00:00,11.06,11.08,11.06,11.06,31800.0,10.1279,10.1462,10.1279,10.1279,31800.0
2010-11-17 14:30:00,11.05,11.07,11.05,11.06,43400.0,10.1187,10.137,10.1187,10.1279,43400.0
2010-11-17 15:00:00,11.06,11.06,11.04,11.05,55800.0,10.1279,10.1279,10.1095,10.1187,55800.0
2010-11-17 15:30:00,11.06,11.08,11.05,11.06,102800.0,10.1279,10.1462,10.1187,10.1279,102800.0
2010-11-18 09:30:00,11.19,11.22,11.11,11.11,52400.0,10.2469,10.2744,10.1736,10.1736,52400.0
2010-11-18 10:00:00,11.13,11.21,11.13,11.15,143000.0,10.192,10.2652,10.192,10.2103,143000.0
2010-11-18 10:30:00,11.15,11.16,11.13,11.13,97800.0,10.2103,10.2194,10.192,10.192,97800.0
2010-11-18 11:00:00,11.13,11.2,11.13,11.2,76200.0,10.192,10.2561,10.192,10.2561,76200.0
2010-11-18 11:30:00,11.2,11.21,11.19,11.21,158400.0,10.2561,10.2652,10.2469,10.2652,158400.0
2010-11-18 12:00:00,11.21,11.26,11.21,11.26,63600.0,10.2652,10.311,10.2652,10.311,63600.0
2010-11-18 12:30:00,11.26,11.26,11.24,11.24,20000.0,10.311,10.311,10.2927,10.2927,20000.0
2010-11-18 13:00:00,11.24,11.25,11.23,11.23,45000.0,10.2927,10.3018,10.2835,10.2835,45000.0
2010-11-18 13:30:00,11.23,11.24,11.22,11.22,30400.0,10.2835,10.2927,10.2744,10.2744,30400.0
2010-11-18 14:00:00,11.22,11.22,11.21,11.22,14400.0,10.2744,10.2744,10.2652,10.2744,14400.0
2010-11-18 14:30:00,11.22,11.22,11.2,11.2,34000.0,10.2744,10.2744,10.2561,10.2561,34000.0
2010-11-18 15:00:00,11.2,11.21,11.17,11.17,57400.0,10.2561,10.2652,10.2286,10.2286,57400.0
2010-11-18 15:30:00,11.18,11.18,11.13,11.17,195000.0,10.2377,10.2377,10.192,10.2286,195000.0
2010-11-19 09:30:00,11.16,11.17,11.08,11.13,66600.0,10.2194,10.2286,10.1462,10.192,66600.0
2010-11-19 10:00:00,11.13,11.13,11.08,11.09,39800.0,10.192,10.192,10.1462,10.1553,39800.0
2010-11-19 10:30:00,11.09,11.1,11.06,11.08,140000.0,10.1553,10.1645,10.1279,10.1462,140000.0
2010-11-19 11:00:00,11.08,11.09,11.05,11.09,134200.0,10.1462,10.1553,10.1187,10.1553,134200.0
2010-11-19 11:30:00,11.08,11.09,11.06,11.06,53400.0,10.1462,10.1553,10.1279,10.1279,53400.0
2010-11-19 12:00:00,11.06,11.08,11.06,11.08,65200.0,10.1279,10.1462,10.1279,10.1462,65200.0
2010-11-19 12:30:00,11.08,11.09,11.06,11.08,57400.0,10.1462,10.1553,10.1279,10.1462,57400.0
2010-11-19 13:00:00,11.08,11.08,11.05,11.05,69400.0,10.1462,10.1462,10.1187,10.1187,69400.0
2010-11-19 13:30:00,11.05,11.06,11.04,11.04,35200.0,10.1187,10.1279,10.1095,10.1095,35200.0
2010-11-19 14:00:00,11.04,11.04,11.02,11.03,85000.0,10.1095,10.1095,10.0912,10.1004,85000.0
2010-11-19 14:30:00,11.02,11.03,10.97,10.97,89800.0,10.0912,10.1004,10.0454,10.0454,89800.0
2010-11-19 15:00:00,10.98,11.02,10.98,11.0,69800.0,10.0546,10.0912,10.0546,10.0729,69800.0
2010-11-19 15:30:00,11.0,11.0,10.95,10.97,317400.0,10.0729,10.0729,10.0271,10.0454,317400.0
2010-11-22 09:30:00,10.9,10.97,10.83,10.96,97400.0,9.9813,10.0454,9.9172,10.0363,97400.0
2010-11-22 10:00:00,10.96,10.97,10.91,10.92,100000.0,10.0363,10.0454,9.9905,9.9997,100000.0
2010-11-22 10:30:00,10.91,10.92,10.85,10.85,151600.0,9.9905,9.9997,9.9356,9.9356,151600.0
2010-11-22 11:00:00,10.85,10.86,10.81,10.82,205200.0,9.9356,9.9447,9.8989,9.9081,205200.0
2010-11-22 11:30:00,10.82,10.83,10.79,10.83,73400.0,9.9081,9.9172,9.8806,9.9172,73400.0
2010-11-22 12:00:00,10.83,10.83,10.77,10.77,114600.0,9.9172,9.9172,9.8623,9.8623,114600.0
2010-11-22 12:30:00,10.77,10.8,10.75,10.78,89800.0,9.8623,9.8898,9.844,9.8715,89800.0
2010-11-22 13:00:00,10.78,10.84,10.78,10.84,52400.0,9.8715,9.9264,9.8715,9.9264,52400.0
2010-11-22 13:30:00,10.84,10.85,10.84,10.85,117800.0,9.9264,9.9356,9.9264,9.9356,117800.0
2010-11-22 14:00:00,10.85,10.86,10.85,10.86,85200.0,9.9356,9.9447,9.9356,9.9447,85200.0
2010-11-22 14:30:00,10.86,10.89,10.86,10.89,122800.0,9.9447,9.9722,9.9447,9.9722,122800.0
2010-11-22 15:00:00,10.89,10.94,10.89,10.9,109200.0,9.9722,10.018,9.9722,9.9813,109200.0
2010-11-22 15:30:00,10.9,10.93,10.9,10.9,278600.0,9.9813,10.0088,9.9813,9.9813,278600.0
2010-11-23 09:30:00,10.77,10.9,10.76,10.79,43400.0,9.8623,9.9813,9.8531,9.8806,43400.0
2010-11-23 10:00:00,10.79,10.85,10.78,10.81,42800.0,9.8806,9.9356,9.8715,9.8989,42800.0
2010-11-23 10:30:00,10.81,10.84,10.79,10.83,43000.0,9.8989,9.9264,9.8806,9.9172,43000.0
2010-11-23 11:00:00,10.83,10.83,10.76,10.76,79400.0,9.9172,9.9172,9.8531,9.8531,79400.0
2010-11-23 11:30:00,10.76,10.78,10.71,10.72,87600.0,9.8531,9.8715,9.8074,9.8165,87600.0
2010-11-23 12:00:00,10.72,10.74,10.69,10.71,90400.0,9.8165,9.8348,9.789,9.8074,90400.0
2010-11-23 12:30:00,10.71,10.77,10.7,10.74,166800.0,9.8074,9.8623,9.7982,9.8348,166800.0
2010-11-23 13:00:00,10.75,10.77,10.72,10.76,66400.0,9.844,9.8623,9.8165,9.8531,66400.0
2010-11-23 13:30:00,10.76,10.76,10.68,10.68,87800.0,9.8531,9.8531,9.7799,9.7799,87800.0
2010-11-23 14:00:00,10.68,10.74,10.68,10.73,99000.0,9.7799,9.8348,9.7799,9.8257,99000.0
2010-11-23 14:30:00,10.72,10.75,10.71,10.73,80600.0,9.8165,9.844,9.8074,9.8257,80600.0
2010-11-23 15:00:00,10.72,10.74,10.71,10.74,118400.0,9.8165,9.8348,9.8074,9.8348,118400.0
2010-11-23 15:30:00,10.74,10.76,10.71,10.74,273600.0,9.8348,9.8531,9.8074,9.8348,273600.0
2010-11-24 09:30:00,10.85,10.95,10.74,10.77,117000.0,9.9356,10.0271,9.8348,9.8623,117000.0
2010-11-24 10:00:00,10.77,10.83,10.72,10.8,129600.0,9.8623,9.9172,9.8165,9.8898,129600.0
2010-11-24 10:30:00,10.8,10.81,10.78,10.8,122600.0,9.8898,9.8989,9.8715,9.8898,122600.0
2010-11-24 11:00:00,10.8,10.8,10.77,10.79,134200.0,9.8898,9.8898,9.8623,9.8806,134200.0
2010-11-24 11:30:00,10.79,10.81,10.76,10.77,91200.0,9.8806,9.8989,9.8531,9.8623,91200.0
2010-11-24 12:00:00,10.78,10.81,10.75,10.8,96000.0,9.8715,9.8989,9.844,9.8898,96000.0
2010-11-24 12:30:00,10.8,10.81,10.78,10.8,54400.0,9.8898,9.8989,9.8715,9.8898,54400.0
2010-11-24 13:00:00,10.8,10.82,10.77,10.81,46000.0,9.8898,9.9081,9.8623,9.8989,46000.0
2010-11-24 13:30:00,10.81,10.87,10.81,10.85,80600.0,9.8989,9.9539,9.8989,9.9356,80600.0
2010-11-24 14:00:00,10.84,10.86,10.83,10.85,67800.0,9.9264,9.9447,9.9172,9.9356,67800.0
2010-11-24 14:30:00,10.84,10.85,10.81,10.84,75800.0,9.9264,9.9356,9.8989,9.9264,75800.0
2010-11-24 15:00:00,10.84,10.88,10.84,10.88,93200.0,9.9264,9.963,9.9264,9.963,93200.0
2010-11-24 15:30:00,10.87,10.88,10.86,10.88,182200.0,9.9539,9.963,9.9447,9.963,182200.0
2010-11-26 09:30:00,10.8,10.85,10.8,10.85,60600.0,9.8898,9.9356,9.8898,9.9356,60600.0
2010-11-26 10:00:00,10.85,10.91,10.84,10.88,121000.0,9.9356,9.9905,9.9264,9.963,121000.0
2010-11-26 10:30:00,10.9,10.94,10.9,10.93,65000.0,9.9813,10.018,9.9813,10.0088,65000.0
2010-11-26 11:00:00,10.94,10.99,10.92,10.99,66800.0,10.018,10.0638,9.9997,10.0638,66800.0
2010-11-26 11:30:00,10.99,11.0,10.97,10.97,78000.0,10.0638,10.0729,10.0454,10.0454,78000.0
2010-11-26 12:00:00,10.97,10.97,10.96,10.97,39600.0,10.0454,10.0454,10.0363,10.0454,39600.0
2010-11-26 12:30:00,10.97,10.97,10.91,10.93,116600.0,10.0454,10.0454,9.9905,10.0088,116600.0
2010-11-29 09:30:00,10.83,10.85,10.53,10.56,171000.0,9.9172,9.9356,9.6425,9.67,171000.0
2010-11-29 10:00:00,10.58,10.58,10.51,10.54,170000.0,9.6883,9.6883,9.6242,9.6517,170000.0
2010-11-29 10:30:00,10.53,10.57,10.52,10.53,104400.0,9.6425,9.6792,9.6334,9.6425,104400.0
2010-11-29 11:00:00,10.53,10.6,10.53,10.6,100200.0,9.6425,9.7066,9.6425,9.7066,100200.0
2010-11-29 11:30:00,10.6,10.65,10.58,10.63,284200.0,9.7066,9.7524,9.6883,9.7341,284200.0
2010-11-29 12:00:00,10.64,10.72,10.64,10.69,88000.0,9.7433,9.8165,9.7433,9.789,88000.0
2010-11-29 12:30:00,10.7,10.74,10.7,10.7,58400.0,9.7982,9.8348,9.7982,9.7982,58400.0
2010-11-29 13:00:00,10.7,10.7,10.67,10.68,36800.0,9.7982,9.7982,9.7707,9.7799,36800.0
2010-11-29 13:30:00,10.67,10.67,10.64,10.67,35000.0,9.7707,9.7707,9.7433,9.7707,35000.0
2010-11-29 14:00:00,10.67,10.69,10.65,10.68,73600.0,9.7707,9.789,9.7524,9.7799,73600.0
2010-11-29 14:30:00,10.68,10.7,10.65,10.7,83200.0,9.7799,9.7982,9.7524,9.7982,83200.0
2010-11-29 15:00:00,10.7,10.71,10.67,10.7,133400.0,9.7982,9.8074,9.7707,9.7982,133400.0
2010-11-29 15:30:00,10.69,10.7,10.65,10.66,201800.0,9.789,9.7982,9.7524,9.7616,201800.0
2010-11-30 09:30:00,10.55,10.69,10.45,10.69,91600.0,9.6608,9.789,9.5693,9.789,91600.0
2010-11-30 10:00:00,10.68,10.68,10.62,10.67,80600.0,9.7799,9.7799,9.7249,9.7707,80600.0
2010-11-30 10:30:00,10.67,10.67,10.6,10.65,58400.0,9.7707,9.7707,9.7066,9.7524,58400.0
2010-11-30 11:00:00,10.65,10.68,10.63,10.68,77000.0,9.7524,9.7799,9.7341,9.7799,77000.0
2010-11-30 11:30:00,10.68,10.72,10.66,10.71,82400.0,9.7799,9.8165,9.7616,9.8074,82400.0
2010-11-30 12:00:00,10.72,10.74,10.71,10.73,87000.0,9.8165,9.8348,9.8074,9.8257,87000.0
2010-11-30 12:30:00,10.73,10.76,10.72,10.72,31200.0,9.8257,9.8531,9.8165,9.8165,31200.0
2010-11-30 13:00:00,10.74,10.81,10.74,10.8,82800.0,9.8348,9.8989,9.8348,9.8898,82800.0
2010-11-30 13:30:00,10.81,10.81,10.79,10.8,79800.0,9.8989,9.8989,9.8806,9.8898,79800.0
2010-11-30 14:00:00,10.8,10.81,10.78,10.79,83600.0,9.8898,9.8989,9.8715,9.8806,83600.0
2010-11-30 14:30:00,10.79,10.83,10.77,10.81,102000.0,9.8806,9.9172,9.8623,9.8989,102000.0
2010-11-30 15:00:00,10.81,10.84,10.8,10.81,142800.0,9.8989,9.9264,9.8898,9.8989,142800.0
2010-11-30 15:30:00,10.8,10.82,10.79,10.79,350800.0,9.8898,9.9081,9.8806,9.8806,350800.0
2010-12-01 09:30:00,10.94,11.06,10.93,11.02,152200.0,10.018,10.1279,10.0088,10.0912,152200.0
2010-12-01 10:00:00,11.02,11.03,10.97,10.97,83400.0,10.0912,10.1004,10.0454,10.0454,83400.0
2010-12-01 10:30:00,10.99,11.0,10.95,10.96,56400.0,10.0638,10.0729,10.0271,10.0363,56400.0
2010-12-01 11:00:00,10.97,11.0,10.96,10.97,93800.0,10.0454,10.0729,10.0363,10.0454,93800.0
2010-12-01 11:30:00,10.98,11.01,10.97,10.99,82600.0,10.0546,10.0821,10.0454,10.0638,82600.0
2010-12-01 12:00:00,10.99,11.01,10.97,10.99,48800.0,10.0638,10.0821,10.0454,10.0638,48800.0
2010-12-01 12:30:00,10.99,11.01,10.97,10.99,39400.0,10.0638,10.0821,10.0454,10.0638,39400.0
2010-12-01 13:00:00,10.98,11.01,10.95,10.96,61800.0,10.0546,10.0821,10.0271,10.0363,61800.0
2010-12-01 13:30:00,10.95,10.96,10.95,10.95,53200.0,10.0271,10.0363,10.0271,10.0271,53200.0
2010-12-01 14:00:00,10.95,10.96,10.94,10.94,82000.0,10.0271,10.0363,10.018,10.018,82000.0
2010-12-01 14:30:00,10.95,10.96,10.93,10.93,129400.0,10.0271,10.0363,10.0088,10.0088,129400.0
2010-12-01 15:00:00,10.94,10.97,10.93,10.97,157800.0,10.018,10.0454,10.0088,10.0454,157800.0
2010-12-01 15:30:00,10.97,11.01,10.96,10.97,439800.0,10.0454,10.0821,10.0363,10.0454,439800.0
2010-12-02 09:30:00,11.01,11.11,10.97,11.04,107600.0,10.0821,10.1736,10.0454,10.1095,107600.0
2010-12-02 10:00:00,11.06,11.08,10.99,10.99,81800.0,10.1279,10.1462,10.0638,10.0638,81800.0
2010-12-02 10:30:00,10.99,11.04,10.99,11.04,40400.0,10.0638,10.1095,10.0638,10.1095,40400.0
2010-12-02 11:00:00,11.04,11.06,11.02,11.05,101800.0,10.1095,10.1279,10.0912,10.1187,101800.0
2010-12-02 11:30:00,11.05,11.08,11.03,11.03,118600.0,10.1187,10.1462,10.1004,10.1004,118600.0
2010-12-02 12:00:00,11.03,11.07,11.02,11.06,66400.0,10.1004,10.137,10.0912,10.1279,66400.0
2010-12-02 12:30:00,11.06,11.08,11.02,11.03,57800.0,10.1279,10.1462,10.0912,10.1004,57800.0
2010-12-02 13:00:00,11.03,11.06,11.02,11.04,100400.0,10.1004,10.1279,10.0912,10.1095,100400.0
2010-12-02 13:30:00,11.03,11.05,11.03,11.04,61200.0,10.1004,10.1187,10.1004,10.1095,61200.0
2010-12-02 14:00:00,11.04,11.05,11.03,11.05,67000.0,10.1095,10.1187,10.1004,10.1187,67000.0
2010-12-02 14:30:00,11.04,11.05,11.0,11.03,79600.0,10.1095,10.1187,10.0729,10.1004,79600.0
2010-12-02 15:00:00,11.03,11.03,10.97,10.99,132200.0,10.1004,10.1004,10.0454,10.0638,132200.0
2010-12-02 15:30:00,10.99,11.01,10.97,10.99,252400.0,10.0638,10.0821,10.0454,10.0638,252400.0
2010-12-03 09:30:00,10.99,11.06,10.99,11.03,94400.0,10.0638,10.1279,10.0638,10.1004,94400.0
2010-12-03 10:00:00,11.03,11.04,10.99,11.0,82400.0,10.1004,10.1095,10.0638,10.0729,82400.0
2010-12-03 10:30:00,11.0,11.02,10.99,10.99,80000.0,10.0729,10.0912,10.0638,10.0638,80000.0
2010-12-03 11:00:00,11.0,11.03,10.99,11.0,60600.0,10.0729,10.1004,10.0638,10.0729,60600.0
2010-12-03 11:30:00,11.0,11.01,10.99,11.0,59400.0,10.0729,10.0821,10.0638,10.0729,59400.0
2010-12-03 12:00:00,11.0,11.01,11.0,11.0,28200.0,10.0729,10.0821,10.0729,10.0729,28200.0
2010-12-03 12:30:00,11.0,11.01,10.99,11.01,86800.0,10.0729,10.0821,10.0638,10.0821,86800.0
2010-12-03 13:00:00,11.01,11.02,11.0,11.01,52600.0,10.0821,10.0912,10.0729,10.0821,52600.0
2010-12-03 13:30:00,11.01,11.02,11.0,11.01,72600.0,10.0821,10.0912,10.0729,10.0821,72600.0
2010-12-03 14:00:00,11.01,11.02,10.99,11.01,72000.0,10.0821,10.0912,10.0638,10.0821,72000.0
2010-12-03 14:30:00,11.01,11.04,11.01,11.03,70600.0,10.0821,10.1095,10.0821,10.1004,70600.0
2010-12-03 15:00:00,11.03,11.04,11.02,11.03,65200.0,10.1004,10.1095,10.0912,10.1004,65200.0
2010-12-03 15:30:00,11.03,11.05,11.02,11.02,223000.0,10.1004,10.1187,10.0912,10.0912,223000.0
2010-12-06 09:30:00,11.03,11.11,10.98,11.01,70200.0,10.1004,10.1736,10.0546,10.0821,70200.0
2010-12-06 10:00:00,11.03,11.09,11.03,11.08,41800.0,10.1004,10.1553,10.1004,10.1462,41800.0
2010-12-06 10:30:00,11.09,11.14,11.09,11.13,74000.0,10.1553,10.2011,10.1553,10.192,74000.0
2010-12-06 11:00:00,11.13,11.19,11.13,11.19,84200.0,10.192,10.2469,10.192,10.2469,84200.0
2010-12-06 11:30:00,11.19,11.24,11.19,11.22,93600.0,10.2469,10.2927,10.2469,10.2744,93600.0
2010-12-06 12:00:00,11.22,11.24,11.2,11.2,44600.0,10.2744,10.2927,10.2561,10.2561,44600.0
2010-12-06 12:30:00,11.2,11.24,11.2,11.23,25200.0,10.2561,10.2927,10.2561,10.2835,25200.0
2010-12-06 13:00:00,11.24,11.25,11.23,11.24,117000.0,10.2927,10.3018,10.2835,10.2927,117000.0
2010-12-06 13:30:00,11.24,11.24,11.22,11.22,62600.0,10.2927,10.2927,10.2744,10.2744,62600.0
2010-12-06 14:00:00,11.22,11.24,11.22,11.22,43200.0,10.2744,10.2927,10.2744,10.2744,43200.0
2010-12-06 14:30:00,11.22,11.25,11.22,11.24,37600.0,10.2744,10.3018,10.2744,10.2927,37600.0
2010-12-06 15:00:00,11.24,11.25,11.24,11.25,93400.0,10.2927,10.3018,10.2927,10.3018,93400.0
2010-12-06 15:30:00,11.24,11.26,11.24,11.26,281200.0,10.2927,10.311,10.2927,10.311,281200.0
2010-12-07 09:30:00,11.31,11.37,11.22,11.27,120000.0,10.3568,10.4117,10.2744,10.3202,120000.0
2010-12-07 10:00:00,11.27,11.28,11.21,11.21,58000.0,10.3202,10.3293,10.2652,10.2652,58000.0
2010-12-07 10:30:00,11.2,11.2,11.15,11.15,80200.0,10.2561,10.2561,10.2103,10.2103,80200.0
2010-12-07 11:00:00,11.15,11.2,11.12,11.2,94000.0,10.2103,10.2561,10.1828,10.2561,94000.0
2010-12-07 11:30:00,11.21,11.26,11.21,11.22,60000.0,10.2652,10.311,10.2652,10.2744,60000.0
2010-12-07 12:00:00,11.22,11.25,11.2,11.24,45000.0,10.2744,10.3018,10.2561,10.2927,45000.0
2010-12-07 12:30:00,11.24,11.26,11.23,11.25,73800.0,10.2927,10.311,10.2835,10.3018,73800.0
2010-12-07 13:00:00,11.26,11.26,11.22,11.23,75000.0,10.311,10.311,10.2744,10.2835,75000.0
2010-12-07 13:30:00,11.24,11.25,11.21,11.22,71000.0,10.2927,10.3018,10.2652,10.2744,71000.0
2010-12-07 14:00:00,11.22,11.23,11.2,11.2,169400.0,10.2744,10.2835,10.2561,10.2561,169400.0
2010-12-07 14:30:00,11.2,11.21,11.15,11.18,214400.0,10.2561,10.2652,10.2103,10.2377,214400.0
2010-12-07 15:00:00,11.18,11.22,11.18,11.22,152000.0,10.2377,10.2744,10.2377,10.2744,152000.0
2010-12-07 15:30:00,11.22,11.24,11.18,11.19,243000.0,10.2744,10.2927,10.2377,10.2469,243000.0
2010-12-08 09:30:00,11.22,11.3,11.2,11.21,109200.0,10.2744,10.3476,10.2561,10.2652,109200.0
2010-12-08 10:00:00,11.21,11.22,11.18,11.22,23800.0,10.2652,10.2744,10.2377,10.2744,23800.0
2010-12-08 10:30:00,11.22,11.22,11.2,11.22,48400.0,10.2744,10.2744,10.2561,10.2744,48400.0
2010-12-08 11:00:00,11.22,11.23,11.18,11.2,18800.0,10.2744,10.2835,10.2377,10.2561,18800.0
2010-12-08 11:30:00,11.19,11.24,11.19,11.22,25400.0,10.2469,10.2927,10.2469,10.2744,25400.0
2010-12-08 12:00:00,11.22,11.22,11.21,11.21,40600.0,10.2744,10.2744,10.2652,10.2652,40600.0
2010-12-08 12:30:00,11.21,11.22,11.2,11.21,36400.0,10.2652,10.2744,10.2561,10.2652,36400.0
2010-12-08 13:00:00,11.21,11.23,11.2,11.22,49400.0,10.2652,10.2835,10.2561,10.2744,49400.0
2010-12-08 13:30:00,11.22,11.27,11.22,11.27,47400.0,10.2744,10.3202,10.2744,10.3202,47400.0
2010-12-08 14:00:00,11.27,11.27,11.22,11.23,83600.0,10.3202,10.3202,10.2744,10.2835,83600.0
2010-12-08 14:30:00,11.23,11.24,11.21,11.21,106800.0,10.2835,10.2927,10.2652,10.2652,106800.0
2010-12-08 15:00:00,11.21,11.22,11.19,11.19,91200.0,10.2652,10.2744,10.2469,10.2469,91200.0
2010-12-08 15:30:00,11.2,11.24,11.18,11.24,146000.0,10.2561,10.2927,10.2377,10.2927,146000.0
2010-12-09 09:30:00,11.35,11.35,11.26,11.31,212600.0,10.3934,10.3934,10.311,10.3568,212600.0
2010-12-09 10:00:00,11.3,11.36,11.26,11.35,79200.0,10.3476,10.4026,10.311,10.3934,79200.0
2010-12-09 10:30:00,11.35,11.38,11.27,11.29,97200.0,10.3934,10.4209,10.3202,10.3385,97200.0
2010-12-09 11:00:00,11.29,11.31,11.27,11.29,45600.0,10.3385,10.3568,10.3202,10.3385,45600.0
2010-12-09 11:30:00,11.29,11.31,11.26,11.29,41400.0,10.3385,10.3568,10.311,10.3385,41400.0
2010-12-09 12:00:00,11.29,11.31,11.29,11.31,11600.0,10.3385,10.3568,10.3385,10.3568,11600.0
2010-12-09 12:30:00,11.31,11.34,11.29,11.33,40200.0,10.3568,10.3843,10.3385,10.3751,40200.0
2010-12-09 13:00:00,11.33,11.35,11.31,11.32,49200.0,10.3751,10.3934,10.3568,10.3659,49200.0
2010-12-09 13:30:00,11.32,11.35,11.29,11.35,243200.0,10.3659,10.3934,10.3385,10.3934,243200.0
2010-12-09 14:00:00,11.34,11.35,11.31,11.33,55600.0,10.3843,10.3934,10.3568,10.3751,55600.0
2010-12-09 14:30:00,11.32,11.33,11.28,11.28,137600.0,10.3659,10.3751,10.3293,10.3293,137600.0
2010-12-09 15:00:00,11.28,11.28,11.24,11.24,87200.0,10.3293,10.3293,10.2927,10.2927,87200.0
2010-12-09 15:30:00,11.24,11.28,11.24,11.27,182400.0,10.2927,10.3293,10.2927,10.3202,182400.0
2010-12-10 09:30:00,11.28,11.34,11.21,11.3,67000.0,10.3293,10.3843,10.2652,10.3476,67000.0
2010-12-10 10:00:00,11.31,11.32,11.27,11.28,82000.0,10.3568,10.3659,10.3202,10.3293,82000.0
2010-12-10 10:30:00,11.29,11.29,11.24,11.25,53000.0,10.3385,10.3385,10.2927,10.3018,53000.0
2010-12-10 11:00:00,11.25,11.26,11.24,11.25,27200.0,10.3018,10.311,10.2927,10.3018,27200.0
2010-12-10 11:30:00,11.26,11.29,11.26,11.29,23600.0,10.311,10.3385,10.311,10.3385,23600.0
2010-12-10 12:00:00,11.29,11.33,11.29,11.32,24200.0,10.3385,10.3751,10.3385,10.3659,24200.0
2010-12-10 12:30:00,11.33,11.35,11.33,11.34,85000.0,10.3751,10.3934,10.3751,10.3843,85000.0
2010-12-10 13:00:00,11.34,11.36,11.33,11.35,29000.0,10.3843,10.4026,10.3751,10.3934,29000.0
2010-12-10 13:30:00,11.34,11.36,11.34,11.35,27600.0,10.3843,10.4026,10.3843,10.3934,27600.0
2010-12-10 14:00:00,11.34,11.38,11.33,11.38,89200.0,10.3843,10.4209,10.3751,10.4209,89200.0
2010-12-10 14:30:00,11.38,11.4,11.38,11.38,38800.0,10.4209,10.4392,10.4209,10.4209,38800.0
2010-12-10 15:00:00,11.38,11.4,11.38,11.39,101200.0,10.4209,10.4392,10.4209,10.43,101200.0
2010-12-10 15:30:00,11.4,11.4,11.37,11.39,160200.0,10.4392,10.4392,10.4117,10.43,160200.0
2010-12-13 09:30:00,11.42,11.5,11.42,11.47,66000.0,10.4575,10.5308,10.4575,10.5033,66000.0
2010-12-13 10:00:00,11.47,11.51,11.46,11.49,60400.0,10.5033,10.5399,10.4941,10.5216,60400.0
2010-12-13 10:30:00,11.49,11.52,11.49,11.49,36000.0,10.5216,10.5491,10.5216,10.5216,36000.0
2010-12-13 11:00:00,11.5,11.5,11.47,11.47,21800.0,10.5308,10.5308,10.5033,10.5033,21800.0
2010-12-13 11:30:00,11.47,11.47,11.44,11.46,27600.0,10.5033,10.5033,10.4758,10.4941,27600.0
2010-12-13 12:00:00,11.46,11.46,11.43,11.44,18800.0,10.4941,10.4941,10.4667,10.4758,18800.0
2010-12-13 12:30:00,11.43,11.44,11.4,11.42,44000.0,10.4667,10.4758,10.4392,10.4575,44000.0
2010-12-13 13:00:00,11.42,11.45,11.4,11.4,123200.0,10.4575,10.485,10.4392,10.4392,123200.0
2010-12-13 13:30:00,11.4,11.43,11.4,11.42,32400.0,10.4392,10.4667,10.4392,10.4575,32400.0
2010-12-13 14:00:00,11.42,11.46,11.42,11.46,49400.0,10.4575,10.4941,10.4575,10.4941,49400.0
2010-12-13 14:30:00,11.46,11.47,11.44,11.45,26600.0,10.4941,10.5033,10.4758,10.485,26600.0
2010-12-13 15:00:00,11.45,11.45,11.42,11.42,33200.0,10.485,10.485,10.4575,10.4575,33200.0
2010-12-13 15:30:00,11.42,11.43,11.37,11.4,153800.0,10.4575,10.4667,10.4117,10.4392,153800.0
2010-12-14 09:30:00,11.47,11.55,11.35,11.51,73600.0,10.5033,10.5766,10.3934,10.5399,73600.0
2010-12-14 10:00:00,11.51,11.52,11.49,11.51,62800.0,10.5399,10.5491,10.5216,10.5399,62800.0
2010-12-14 10:30:00,11.51,11.52,11.49,11.51,40000.0,10.5399,10.5491,10.5216,10.5399,40000.0
2010-12-14 11:00:00,11.5,11.51,11.49,11.49,30000.0,10.5308,10.5399,10.5216,10.5216,30000.0
2010-12-14 11:30:00,11.49,11.56,11.49,11.54,32000.0,10.5216,10.5857,10.5216,10.5674,32000.0
2010-12-14 12:00:00,11.54,11.56,11.51,11.56,23200.0,10.5674,10.5857,10.5399,10.5857,23200.0
2010-12-14 12:30:00,11.56,11.62,11.55,11.62,49200.0,10.5857,10.6407,10.5766,10.6407,49200.0
2010-12-14 13:00:00,11.62,11.62,11.6,11.61,24200.0,10.6407,10.6407,10.6223,10.6315,24200.0
2010-12-14 13:30:00,11.61,11.61,11.58,11.59,27200.0,10.6315,10.6315,10.604,10.6132,27200.0
2010-12-14 14:00:00,11.59,11.62,11.56,11.6,54000.0,10.6132,10.6407,10.5857,10.6223,54000.0
2010-12-14 14:30:00,11.6,11.62,11.6,11.62,146800.0,10.6223,10.6407,10.6223,10.6407,146800.0
2010-12-14 15:00:00,11.62,11.62,11.54,11.54,101800.0,10.6407,10.6407,10.5674,10.5674,101800.0
2010-12-14 15:30:00,11.54,11.54,11.5,11.52,218000.0,10.5674,10.5674,10.5308,10.5491,218000.0
2010-12-15 09:30:00,11.54,11.62,11.53,11.62,80600.0,10.5674,10.6407,10.5582,10.6407,80600.0
2010-12-15 10:00:00,11.62,11.62,11.5,11.52,89000.0,10.6407,10.6407,10.5308,10.5491,89000.0
2010-12-15 10:30:00,11.53,11.59,11.52,11.58,22000.0,10.5582,10.6132,10.5491,10.604,22000.0
2010-12-15 11:00:00,11.58,11.59,11.54,11.57,21000.0,10.604,10.6132,10.5674,10.5949,21000.0
2010-12-15 11:30:00,11.57,11.58,11.53,11.54,20600.0,10.5949,10.604,10.5582,10.5674,20600.0
2010-12-15 12:00:00,11.54,11.58,11.54,11.58,17600.0,10.5674,10.604,10.5674,10.604,17600.0
2010-12-15 12:30:00,11.56,11.6,11.49,11.49,60400.0,10.5857,10.6223,10.5216,10.5216,60400.0
2010-12-15 13:00:00,11.5,11.51,11.47,11.49,41000.0,10.5308,10.5399,10.5033,10.5216,41000.0
2010-12-15 13:30:00,11.49,11.51,11.49,11.49,24600.0,10.5216,10.5399,10.5216,10.5216,24600.0
2010-12-15 14:00:00,11.49,11.49,11.46,11.46,20200.0,10.5216,10.5216,10.4941,10.4941,20200.0
2010-12-15 14:30:00,11.46,11.48,11.43,11.45,44200.0,10.4941,10.5125,10.4667,10.485,44200.0
2010-12-15 15:00:00,11.45,11.47,11.45,11.46,39200.0,10.485,10.5033,10.485,10.4941,39200.0
2010-12-15 15:30:00,11.46,11.48,11.4,11.43,241400.0,10.4941,10.5125,10.4392,10.4667,241400.0
2010-12-16 09:30:00,11.48,11.55,11.33,11.4,37000.0,10.5125,10.5766,10.3751,10.4392,37000.0
2010-12-16 10:00:00,11.41,11.49,11.4,11.46,23800.0,10.4484,10.5216,10.4392,10.4941,23800.0
2010-12-16 10:30:00,11.45,11.5,11.44,11.49,16800.0,10.485,10.5308,10.4758,10.5216,16800.0
2010-12-16 11:00:00,11.49,11.59,11.49,11.59,29400.0,10.5216,10.6132,10.5216,10.6132,29400.0
2010-12-16 11:30:00,11.58,11.6,11.56,11.56,23200.0,10.604,10.6223,10.5857,10.5857,23200.0
2010-12-16 12:00:00,11.56,11.56,11.53,11.53,10800.0,10.5857,10.5857,10.5582,10.5582,10800.0
2010-12-16 12:30:00,11.54,11.56,11.51,11.54,43200.0,10.5674,10.5857,10.5399,10.5674,43200.0
2010-12-16 13:00:00,11.54,11.55,11.47,11.47,56600.0,10.5674,10.5766,10.5033,10.5033,56600.0
2010-12-16 13:30:00,11.47,11.48,11.44,11.44,38400.0,10.5033,10.5125,10.4758,10.4758,38400.0
2010-12-16 14:00:00,11.45,11.49,11.45,11.47,30000.0,10.485,10.5216,10.485,10.5033,30000.0
2010-12-16 14:30:00,11.47,11.47,11.44,11.45,44400.0,10.5033,10.5033,10.4758,10.485,44400.0
2010-12-16 15:00:00,11.45,11.47,11.44,11.45,50400.0,10.485,10.5033,10.4758,10.485,50400.0
2010-12-16 15:30:00,11.46,11.52,11.45,11.52,112000.0,10.4941,10.5491,10.485,10.5491,112000.0
2010-12-17 09:30:00,11.56,11.56,11.45,11.53,241800.0,10.5857,10.5857,10.485,10.5582,241800.0
2010-12-17 10:00:00,11.53,11.54,11.51,11.52,37400.0,10.5582,10.5674,10.5399,10.5491,37400.0
2010-12-17 10:30:00,11.52,11.54,11.49,11.5,98000.0,10.5491,10.5674,10.5216,10.5308,98000.0
2010-12-17 11:00:00,11.51,11.52,11.49,11.49,47200.0,10.5399,10.5491,10.5216,10.5216,47200.0
2010-12-17 11:30:00,11.49,11.51,11.44,11.44,34800.0,10.5216,10.5399,10.4758,10.4758,34800.0
2010-12-17 12:00:00,11.44,11.47,11.44,11.45,49200.0,10.4758,10.5033,10.4758,10.485,49200.0
2010-12-17 12:30:00,11.45,11.46,11.45,11.46,13400.0,10.485,10.4941,10.485,10.4941,13400.0
2010-12-17 13:00:00,11.46,11.47,11.45,11.47,41800.0,10.4941,10.5033,10.485,10.5033,41800.0
2010-12-17 13:30:00,11.46,11.48,11.45,11.47,21400.0,10.4941,10.5125,10.485,10.5033,21400.0
2010-12-17 14:00:00,11.47,11.48,11.45,11.46,65800.0,10.5033,10.5125,10.485,10.4941,65800.0
2010-12-17 14:30:00,11.46,11.47,11.44,11.46,30000.0,10.4941,10.5033,10.4758,10.4941,30000.0
2010-12-17 15:00:00,11.46,11.46,11.43,11.45,45200.0,10.4941,10.4941,10.4667,10.485,45200.0
2010-12-17 15:30:00,11.45,11.47,11.42,11.45,317400.0,10.485,10.5033,10.4575,10.485,317400.0
2010-12-20 09:30:00,11.47,11.5,11.38,11.38,73000.0,10.5033,10.5308,10.4209,10.4209,73000.0
2010-12-20 10:00:00,11.39,11.4,11.34,11.37,47200.0,10.43,10.4392,10.3843,10.4117,47200.0
2010-12-20 10:30:00,11.37,11.38,11.36,11.36,33200.0,10.4117,10.4209,10.4026,10.4026,33200.0
2010-12-20 11:00:00,11.37,11.38,11.36,11.38,22400.0,10.4117,10.4209,10.4026,10.4209,22400.0
2010-12-20 11:30:00,11.38,11.42,11.37,11.4,69800.0,10.4209,10.4575,10.4117,10.4392,69800.0
2010-12-20 12:00:00,11.4,11.44,11.38,11.42,232800.0,10.4392,10.4758,10.4209,10.4575,232800.0
2010-12-20 12:30:00,11.42,11.45,11.4,11.42,128000.0,10.4575,10.485,10.4392,10.4575,128000.0
2010-12-20 13:00:00,11.42,11.43,11.4,11.42,39800.0,10.4575,10.4667,10.4392,10.4575,39800.0
2010-12-20 13:30:00,11.42,11.43,11.4,11.42,53800.0,10.4575,10.4667,10.4392,10.4575,53800.0
2010-12-20 14:00:00,11.42,11.46,11.42,11.44,65200.0,10.4575,10.4941,10.4575,10.4758,65200.0
2010-12-20 14:30:00,11.44,11.44,11.4,11.41,46000.0,10.4758,10.4758,10.4392,10.4484,46000.0
2010-12-20 15:00:00,11.4,11.41,11.38,11.38,86600.0,10.4392,10.4484,10.4209,10.4209,86600.0
2010-12-20 15:30:00,11.38,11.4,11.35,11.36,151200.0,10.4209,10.4392,10.3934,10.4026,151200.0
2010-12-21 09:30:00,11.38,11.47,11.37,11.37,51000.0,10.4209,10.5033,10.4117,10.4117,51000.0
2010-12-21 10:00:00,11.38,11.38,11.37,11.38,21200.0,10.4209,10.4209,10.4117,10.4209,21200.0
2010-12-21 10:30:00,11.38,11.38,11.34,11.37,19400.0,10.4209,10.4209,10.3843,10.4117,19400.0
2010-12-21 11:00:00,11.37,11.38,11.36,11.38,33600.0,10.4117,10.4209,10.4026,10.4209,33600.0
2010-12-21 11:30:00,11.38,11.39,11.37,11.38,73400.0,10.4209,10.43,10.4117,10.4209,73400.0
2010-12-21 12:00:00,11.38,11.42,11.38,11.41,65200.0,10.4209,10.4575,10.4209,10.4484,65200.0
2010-12-21 12:30:00,11.4,11.42,11.4,11.42,401600.0,10.4392,10.4575,10.4392,10.4575,401600.0
2010-12-21 13:00:00,11.42,11.43,11.4,11.42,72400.0,10.4575,10.4667,10.4392,10.4575,72400.0
2010-12-21 13:30:00,11.43,11.43,11.39,11.42,44800.0,10.4667,10.4667,10.43,10.4575,44800.0
2010-12-21 14:00:00,11.42,11.44,11.42,11.42,79200.0,10.4575,10.4758,10.4575,10.4575,79200.0
2010-12-21 14:30:00,11.42,11.44,11.4,11.41,105200.0,10.4575,10.4758,10.4392,10.4484,105200.0
2010-12-21 15:00:00,11.41,11.45,11.4,11.44,60800.0,10.4484,10.485,10.4392,10.4758,60800.0
2010-12-21 15:30:00,11.44,11.45,11.41,11.42,132000.0,10.4758,10.485,10.4484,10.4575,132000.0
2010-12-22 09:30:00,11.38,11.46,11.33,11.38,76000.0,10.4209,10.4941,10.3751,10.4209,76000.0
2010-12-22 10:00:00,11.38,11.4,11.36,11.37,29800.0,10.4209,10.4392,10.4026,10.4117,29800.0
2010-12-22 10:30:00,11.37,11.4,11.36,11.4,29400.0,10.4117,10.4392,10.4026,10.4392,29400.0
2010-12-22 11:00:00,11.4,11.44,11.39,11.44,44400.0,10.4392,10.4758,10.43,10.4758,44400.0
2010-12-22 11:30:00,11.44,11.45,11.43,11.44,44200.0,10.4758,10.485,10.4667,10.4758,44200.0
2010-12-22 12:00:00,11.44,11.45,11.44,11.44,30600.0,10.4758,10.485,10.4758,10.4758,30600.0
2010-12-22 12:30:00,11.45,11.46,11.45,11.46,25400.0,10.485,10.4941,10.485,10.4941,25400.0
2010-12-22 13:00:00,11.46,11.47,11.45,11.46,70200.0,10.4941,10.5033,10.485,10.4941,70200.0
2010-12-22 13:30:00,11.46,11.46,11.44,11.46,33200.0,10.4941,10.4941,10.4758,10.4941,33200.0
2010-12-22 14:00:00,11.46,11.49,11.46,11.47,29000.0,10.4941,10.5216,10.4941,10.5033,29000.0
2010-12-22 14:30:00,11.47,11.49,11.46,11.47,30600.0,10.5033,10.5216,10.4941,10.5033,30600.0
2010-12-22 15:00:00,11.47,11.48,11.45,11.46,26200.0,10.5033,10.5125,10.485,10.4941,26200.0
2010-12-22 15:30:00,11.45,11.46,11.43,11.43,106400.0,10.485,10.4941,10.4667,10.4667,106400.0
2010-12-23 09:30:00,11.43,11.48,11.33,11.42,31600.0,10.4667,10.5125,10.3751,10.4575,31600.0
2010-12-23 10:00:00,11.42,11.43,11.37,11.37,23000.0,10.4575,10.4667,10.4117,10.4117,23000.0
2010-12-23 10:30:00,11.37,11.37,11.33,11.33,34400.0,10.4117,10.4117,10.3751,10.3751,34400.0
2010-12-23 11:00:00,11.34,11.35,11.33,11.34,32000.0,10.3843,10.3934,10.3751,10.3843,32000.0
2010-12-23 11:30:00,11.34,11.34,11.29,11.3,89400.0,10.3843,10.3843,10.3385,10.3476,89400.0
2010-12-23 12:00:00,11.3,11.3,11.27,11.27,41200.0,10.3476,10.3476,10.3202,10.3202,41200.0
2010-12-23 12:30:00,11.28,11.3,11.28,11.3,37400.0,10.3293,10.3476,10.3293,10.3476,37400.0
2010-12-23 13:00:00,11.29,11.3,11.29,11.3,45200.0,10.3385,10.3476,10.3385,10.3476,45200.0
2010-12-23 13:30:00,11.3,11.31,11.29,11.3,26400.0,10.3476,10.3568,10.3385,10.3476,26400.0
2010-12-23 14:00:00,11.3,11.31,11.29,11.31,20200.0,10.3476,10.3568,10.3385,10.3568,20200.0
2010-12-23 14:30:00,11.3,11.3,11.29,11.3,34000.0,10.3476,10.3476,10.3385,10.3476,34000.0
2010-12-23 15:00:00,11.3,11.33,11.29,11.33,84400.0,10.3476,10.3751,10.3385,10.3751,84400.0
2010-12-23 15:30:00,11.33,11.34,11.3,11.31,132800.0,10.3751,10.3843,10.3476,10.3568,132800.0
2010-12-27 09:30:00,11.29,11.29,11.18,11.19,14200.0,10.3385,10.3385,10.2377,10.2469,14200.0
2010-12-27 10:00:00,11.18,11.22,11.18,11.22,14200.0,10.2377,10.2744,10.2377,10.2744,14200.0
2010-12-27 10:30:00,11.22,11.24,11.22,11.24,19400.0,10.2744,10.2927,10.2744,10.2927,19400.0
2010-12-27 11:00:00,11.24,11.28,11.24,11.28,31200.0,10.2927,10.3293,10.2927,10.3293,31200.0
2010-12-27 11:30:00,11.28,11.33,11.27,11.33,113400.0,10.3293,10.3751,10.3202,10.3751,113400.0
2010-12-27 12:00:00,11.33,11.33,11.31,11.31,16400.0,10.3751,10.3751,10.3568,10.3568,16400.0
2010-12-27 12:30:00,11.31,11.34,11.31,11.34,519000.0,10.3568,10.3843,10.3568,10.3843,519000.0
2010-12-27 13:00:00,11.34,11.4,11.34,11.39,16400.0,10.3843,10.4392,10.3843,10.43,16400.0
2010-12-27 13:30:00,11.38,11.41,11.38,11.41,7800.0,10.4209,10.4484,10.4209,10.4484,7800.0
2010-12-27 14:00:00,11.4,11.4,11.39,11.4,6600.0,10.4392,10.4392,10.43,10.4392,6600.0
2010-12-27 14:30:00,11.4,11.4,11.38,11.38,18400.0,10.4392,10.4392,10.4209,10.4209,18400.0
2010-12-27 15:00:00,11.38,11.4,11.38,11.4,30000.0,10.4209,10.4392,10.4209,10.4392,30000.0
2010-12-27 15:30:00,11.4,11.41,11.4,11.41,59000.0,10.4392,10.4484,10.4392,10.4484,59000.0
2010-12-28 09:30:00,11.45,11.45,11.29,11.3,30000.0,10.485,10.485,10.3385,10.3476,30000.0
2010-12-28 10:00:00,11.29,11.3,11.27,11.3,16400.0,10.3385,10.3476,10.3202,10.3476,16400.0
2010-12-28 10:30:00,11.3,11.31,11.3,11.3,13200.0,10.3476,10.3568,10.3476,10.3476,13200.0
2010-12-28 11:00:00,11.3,11.33,11.29,11.33,28200.0,10.3476,10.3751,10.3385,10.3751,28200.0
2010-12-28 11:30:00,11.32,11.35,11.31,11.33,25000.0,10.3659,10.3934,10.3568,10.3751,25000.0
2010-12-28 12:00:00,11.33,11.36,11.33,11.35,15200.0,10.3751,10.4026,10.3751,10.3934,15200.0
2010-12-28 12:30:00,11.36,11.39,11.36,11.38,21400.0,10.4026,10.43,10.4026,10.4209,21400.0
2010-12-28 13:00:00,11.37,11.42,11.35,11.4,21000.0,10.4117,10.4575,10.3934,10.4392,21000.0
2010-12-28 13:30:00,11.4,11.41,11.4,11.4,12200.0,10.4392,10.4484,10.4392,10.4392,12200.0
2010-12-28 14:00:00,11.4,11.4,11.38,11.4,45000.0,10.4392,10.4392,10.4209,10.4392,45000.0
2010-12-28 14:30:00,11.4,11.42,11.4,11.42,49000.0,10.4392,10.4575,10.4392,10.4575,49000.0
2010-12-28 15:00:00,11.42,11.47,11.42,11.46,161400.0,10.4575,10.5033,10.4575,10.4941,161400.0
2010-12-28 15:30:00,11.46,11.49,11.46,11.49,235600.0,10.4941,10.5216,10.4941,10.5216,235600.0
2010-12-29 09:30:00,11.49,11.5,11.42,11.46,47400.0,10.5216,10.5308,10.4575,10.4941,47400.0
2010-12-29 10:00:00,11.46,11.46,11.43,11.43,25600.0,10.4941,10.4941,10.4667,10.4667,25600.0
2010-12-29 10:30:00,11.43,11.45,11.42,11.44,11400.0,10.4667,10.485,10.4575,10.4758,11400.0
2010-12-29 11:00:00,11.44,11.48,11.44,11.48,23000.0,10.4758,10.5125,10.4758,10.5125,23000.0
2010-12-29 11:30:00,11.48,11.49,11.47,11.49,17000.0,10.5125,10.5216,10.5033,10.5216,17000.0
2010-12-29 12:00:00,11.49,11.56,11.48,11.56,83200.0,10.5216,10.5857,10.5125,10.5857,83200.0
2010-12-29 12:30:00,11.56,11.6,11.56,11.6,68400.0,10.5857,10.6223,10.5857,10.6223,68400.0
2010-12-29 13:00:00,11.6,11.6,11.59,11.6,26400.0,10.6223,10.6223,10.6132,10.6223,26400.0
2010-12-29 13:30:00,11.6,11.6,11.55,11.57,27400.0,10.6223,10.6223,10.5766,10.5949,27400.0
2010-12-29 14:00:00,11.56,11.6,11.56,11.6,41600.0,10.5857,10.6223,10.5857,10.6223,41600.0
2010-12-29 14:30:00,11.59,11.6,11.58,11.59,91800.0,10.6132,10.6223,10.604,10.6132,91800.0
2010-12-29 15:00:00,11.59,11.6,11.58,11.58,43000.0,10.6132,10.6223,10.604,10.604,43000.0
2010-12-29 15:30:00,11.58,11.6,11.55,11.55,127200.0,10.604,10.6223,10.5766,10.5766,127200.0
2010-12-30 09:30:00,11.58,11.62,11.55,11.59,38200.0,10.604,10.6407,10.5766,10.6132,38200.0
2010-12-30 10:00:00,11.59,11.62,11.59,11.61,47200.0,10.6132,10.6407,10.6132,10.6315,47200.0
2010-12-30 10:30:00,11.6,11.61,11.58,11.59,40600.0,10.6223,10.6315,10.604,10.6132,40600.0
2010-12-30 11:00:00,11.58,11.6,11.57,11.6,72600.0,10.604,10.6223,10.5949,10.6223,72600.0
2010-12-30 11:30:00,11.59,11.62,11.59,11.62,33800.0,10.6132,10.6407,10.6132,10.6407,33800.0
2010-12-30 12:00:00,11.62,11.63,11.61,11.62,45400.0,10.6407,10.6498,10.6315,10.6407,45400.0
2010-12-30 12:30:00,11.62,11.62,11.6,11.6,15200.0,10.6407,10.6407,10.6223,10.6223,15200.0
2010-12-30 13:00:00,11.61,11.61,11.6,11.61,27800.0,10.6315,10.6315,10.6223,10.6315,27800.0
2010-12-30 13:30:00,11.61,11.63,11.61,11.63,11000.0,10.6315,10.6498,10.6315,10.6498,11000.0
2010-12-30 14:00:00,11.63,11.63,11.62,11.63,62800.0,10.6498,10.6498,10.6407,10.6498,62800.0
2010-12-30 14:30:00,11.62,11.63,11.61,11.61,25000.0,10.6407,10.6498,10.6315,10.6315,25000.0
2010-12-30 15:00:00,11.61,11.61,11.59,11.6,40000.0,10.6315,10.6315,10.6132,10.6223,40000.0
2010-12-30 15:30:00,11.6,11.63,11.59,11.59,115600.0,10.6223,10.6498,10.6132,10.6132,115600.0
2010-12-31 09:30:00,11.56,11.57,11.49,11.52,13800.0,10.5857,10.5949,10.5216,10.5491,13800.0
2010-12-31 10:00:00,11.52,11.54,11.51,11.53,21800.0,10.5491,10.5674,10.5399,10.5582,21800.0
2010-12-31 10:30:00,11.54,11.55,11.53,11.53,9000.0,10.5674,10.5766,10.5582,10.5582,9000.0
2010-12-31 11:00:00,11.53,11.55,11.53,11.53,10200.0,10.5582,10.5766,10.5582,10.5582,10200.0
2010-12-31 11:30:00,11.53,11.55,11.53,11.55,15600.0,10.5582,10.5766,10.5582,10.5766,15600.0
2010-12-31 12:00:00,11.55,11.55,11.54,11.54,7000.0,10.5766,10.5766,10.5674,10.5674,7000.0
2010-12-31 12:30:00,11.53,11.53,11.51,11.51,30000.0,10.5582,10.5582,10.5399,10.5399,30000.0
2010-12-31 13:00:00,11.51,11.51,11.51,11.51,5600.0,10.5399,10.5399,10.5399,10.5399,5600.0
2010-12-31 13:30:00,11.51,11.51,11.51,11.51,2800.0,10.5399,10.5399,10.5399,10.5399,2800.0
2010-12-31 14:00:00,11.51,11.51,11.51,11.51,3400.0,10.5399,10.5399,10.5399,10.5399,3400.0
2010-12-31 14:30:00,11.51,11.51,11.51,11.51,17000.0,10.5399,10.5399,10.5399,10.5399,17000.0
2010-12-31 15:00:00,11.51,11.52,11.51,11.52,16800.0,10.5399,10.5491,10.5399,10.5491,16800.0
2010-12-31 15:30:00,11.52,11.52,11.35,11.36,323000.0,10.5491,10.5491,10.3934,10.4026,323000.0
2011-01-03 09:30:00,11.49,11.61,11.39,11.58,57800.0,10.5216,10.6315,10.43,10.604,57800.0
2011-01-03 10:00:00,11.56,11.62,11.54,11.62,33200.0,10.5857,10.6407,10.5674,10.6407,33200.0
2011-01-03 10:30:00,11.62,11.65,11.62,11.63,27000.0,10.6407,10.6681,10.6407,10.6498,27000.0
2011-01-03 11:00:00,11.63,11.63,11.62,11.63,40000.0,10.6498,10.6498,10.6407,10.6498,40000.0
2011-01-03 11:30:00,11.63,11.63,11.61,11.62,31000.0,10.6498,10.6498,10.6315,10.6407,31000.0
2011-01-03 12:00:00,11.62,11.63,11.62,11.62,16400.0,10.6407,10.6498,10.6407,10.6407,16400.0
2011-01-03 12:30:00,11.62,11.63,11.59,11.59,36200.0,10.6407,10.6498,10.6132,10.6132,36200.0
2011-01-03 13:00:00,11.6,11.6,11.56,11.56,30200.0,10.6223,10.6223,10.5857,10.5857,30200.0
2011-01-03 13:30:00,11.56,11.56,11.56,11.56,21400.0,10.5857,10.5857,10.5857,10.5857,21400.0
2011-01-03 14:00:00,11.57,11.57,11.53,11.55,63600.0,10.5949,10.5949,10.5582,10.5766,63600.0
2011-01-03 14:30:00,11.55,11.56,11.54,11.56,31600.0,10.5766,10.5857,10.5674,10.5857,31600.0
2011-01-03 15:00:00,11.56,11.56,11.56,11.56,57600.0,10.5857,10.5857,10.5857,10.5857,57600.0
2011-01-03 15:30:00,11.56,11.56,11.54,11.56,204600.0,10.5857,10.5857,10.5674,10.5857,204600.0
2011-01-04 09:30:00,11.64,11.66,11.54,11.58,100600.0,10.659,10.6773,10.5674,10.604,100600.0
2011-01-04 10:00:00,11.58,11.66,11.53,11.65,94400.0,10.604,10.6773,10.5582,10.6681,94400.0
2011-01-04 10:30:00,11.64,11.65,11.6,11.62,159200.0,10.659,10.6681,10.6223,10.6407,159200.0
2011-01-04 11:00:00,11.62,11.63,11.53,11.53,61200.0,10.6407,10.6498,10.5582,10.5582,61200.0
2011-01-04 11:30:00,11.52,11.54,11.49,11.49,62000.0,10.5491,10.5674,10.5216,10.5216,62000.0
2011-01-04 12:00:00,11.48,11.52,11.45,11.48,71800.0,10.5125,10.5491,10.485,10.5125,71800.0
2011-01-04 12:30:00,11.48,11.53,11.43,11.53,106000.0,10.5125,10.5582,10.4667,10.5582,106000.0
2011-01-04 13:00:00,11.53,11.65,11.53,11.62,115600.0,10.5582,10.6681,10.5582,10.6407,115600.0
2011-01-04 13:30:00,11.62,11.62,11.6,11.62,20400.0,10.6407,10.6407,10.6223,10.6407,20400.0
2011-01-04 14:00:00,11.62,11.65,11.61,11.63,22400.0,10.6407,10.6681,10.6315,10.6498,22400.0
2011-01-04 14:30:00,11.62,11.63,11.6,11.61,25600.0,10.6407,10.6498,10.6223,10.6315,25600.0
2011-01-04 15:00:00,11.61,11.65,11.61,11.63,36600.0,10.6315,10.6681,10.6315,10.6498,36600.0
2011-01-04 15:30:00,11.63,11.64,11.59,11.59,102200.0,10.6498,10.659,10.6132,10.6132,102200.0
2011-01-05 09:30:00,11.54,11.56,11.45,11.54,25800.0,10.5674,10.5857,10.485,10.5674,25800.0
2011-01-05 10:00:00,11.55,11.61,11.55,11.59,27800.0,10.5766,10.6315,10.5766,10.6132,27800.0
2011-01-05 10:30:00,11.58,11.68,11.58,11.66,30600.0,10.604,10.6956,10.604,10.6773,30600.0
2011-01-05 11:00:00,11.65,11.71,11.65,11.69,53200.0,10.6681,10.7231,10.6681,10.7048,53200.0
2011-01-05 11:30:00,11.69,11.7,11.65,11.68,39200.0,10.7048,10.7139,10.6681,10.6956,39200.0
2011-01-05 12:00:00,11.69,11.72,11.68,11.71,44400.0,10.7048,10.7322,10.6956,10.7231,44400.0
2011-01-05 12:30:00,11.71,11.77,11.7,11.77,102200.0,10.7231,10.778,10.7139,10.778,102200.0
2011-01-05 13:00:00,11.76,11.8,11.76,11.79,64000.0,10.7689,10.8055,10.7689,10.7963,64000.0
2011-01-05 13:30:00,11.78,11.84,11.77,11.84,46000.0,10.7872,10.8421,10.778,10.8421,46000.0
2011-01-05 14:00:00,11.83,11.84,11.78,11.83,99400.0,10.833,10.8421,10.7872,10.833,99400.0
2011-01-05 14:30:00,11.84,11.84,11.8,11.83,114200.0,10.8421,10.8421,10.8055,10.833,114200.0
2011-01-05 15:00:00,11.83,11.84,11.68,11.69,216800.0,10.833,10.8421,10.6956,10.7048,216800.0
2011-01-05 15:30:00,11.68,11.68,11.63,11.63,302200.0,10.6956,10.6956,10.6498,10.6498,302200.0
2011-01-06 09:30:00,11.65,11.74,11.63,11.64,67600.0,10.6681,10.7505,10.6498,10.659,67600.0
2011-01-06 10:00:00,11.64,11.65,11.63,11.64,33800.0,10.659,10.6681,10.6498,10.659,33800.0
2011-01-06 10:30:00,11.64,11.67,11.63,11.64,43800.0,10.659,10.6864,10.6498,10.659,43800.0
2011-01-06 11:00:00,11.64,11.65,11.58,11.58,38200.0,10.659,10.6681,10.604,10.604,38200.0
2011-01-06 11:30:00,11.58,11.6,11.55,11.56,36200.0,10.604,10.6223,10.5766,10.5857,36200.0
2011-01-06 12:00:00,11.56,11.56,11.53,11.53,11000.0,10.5857,10.5857,10.5582,10.5582,11000.0
2011-01-06 12:30:00,11.54,11.56,11.53,11.56,15600.0,10.5674,10.5857,10.5582,10.5857,15600.0
2011-01-06 13:00:00,11.56,11.56,11.53,11.54,35400.0,10.5857,10.5857,10.5582,10.5674,35400.0
2011-01-06 13:30:00,11.54,11.54,11.51,11.54,29600.0,10.5674,10.5674,10.5399,10.5674,29600.0
2011-01-06 14:00:00,11.54,11.55,11.51,11.52,50400.0,10.5674,10.5766,10.5399,10.5491,50400.0
2011-01-06 14:30:00,11.51,11.52,11.46,11.47,52600.0,10.5399,10.5491,10.4941,10.5033,52600.0
2011-01-06 15:00:00,11.47,11.48,11.45,11.45,187600.0,10.5033,10.5125,10.485,10.485,187600.0
2011-01-06 15:30:00,11.44,11.49,11.44,11.49,168400.0,10.4758,10.5216,10.4758,10.5216,168400.0
2011-01-07 09:30:00,11.54,11.55,11.41,11.47,38800.0,10.5674,10.5766,10.4484,10.5033,38800.0
2011-01-07 10:00:00,11.47,11.53,11.46,11.51,68200.0,10.5033,10.5582,10.4941,10.5399,68200.0
2011-01-07 10:30:00,11.51,11.52,11.49,11.51,29600.0,10.5399,10.5491,10.5216,10.5399,29600.0
2011-01-07 11:00:00,11.51,11.52,11.49,11.51,18800.0,10.5399,10.5491,10.5216,10.5399,18800.0
2011-01-07 11:30:00,11.5,11.52,11.47,11.49,109800.0,10.5308,10.5491,10.5033,10.5216,109800.0
2011-01-07 12:00:00,11.5,11.5,11.46,11.46,24200.0,10.5308,10.5308,10.4941,10.4941,24200.0
2011-01-07 12:30:00,11.46,11.46,11.35,11.4,29400.0,10.4941,10.4941,10.3934,10.4392,29400.0
2011-01-07 13:00:00,11.4,11.42,11.38,11.41,52000.0,10.4392,10.4575,10.4209,10.4484,52000.0
2011-01-07 13:30:00,11.42,11.44,11.41,11.42,11800.0,10.4575,10.4758,10.4484,10.4575,11800.0
2011-01-07 14:00:00,11.43,11.47,11.43,11.47,27600.0,10.4667,10.5033,10.4667,10.5033,27600.0
2011-01-07 14:30:00,11.46,11.49,11.45,11.46,59000.0,10.4941,10.5216,10.485,10.4941,59000.0
2011-01-07 15:00:00,11.47,11.53,11.47,11.53,94800.0,10.5033,10.5582,10.5033,10.5582,94800.0
2011-01-07 15:30:00,11.53,11.53,11.49,11.5,193600.0,10.5582,10.5582,10.5216,10.5308,193600.0
2011-01-10 09:30:00,11.49,11.52,11.43,11.46,75600.0,10.5216,10.5491,10.4667,10.4941,75600.0
2011-01-10 10:00:00,11.45,11.53,11.44,11.49,41600.0,10.485,10.5582,10.4758,10.5216,41600.0
2011-01-10 10:30:00,11.5,11.52,11.46,11.51,75000.0,10.5308,10.5491,10.4941,10.5399,75000.0
2011-01-10 11:00:00,11.51,11.52,11.47,11.51,119000.0,10.5399,10.5491,10.5033,10.5399,119000.0
2011-01-10 11:30:00,11.51,11.54,11.49,11.51,106600.0,10.5399,10.5674,10.5216,10.5399,106600.0
2011-01-10 12:00:00,11.5,11.55,11.47,11.52,261400.0,10.5308,10.5766,10.5033,10.5491,261400.0
2011-01-10 12:30:00,11.52,11.67,11.52,11.67,162600.0,10.5491,10.6864,10.5491,10.6864,162600.0
2011-01-10 13:00:00,11.67,11.7,11.67,11.7,28800.0,10.6864,10.7139,10.6864,10.7139,28800.0
2011-01-10 13:30:00,11.7,11.77,11.7,11.77,53200.0,10.7139,10.778,10.7139,10.778,53200.0
2011-01-10 14:00:00,11.76,11.79,11.73,11.77,80400.0,10.7689,10.7963,10.7414,10.778,80400.0
2011-01-10 14:30:00,11.77,11.83,11.76,11.8,100800.0,10.778,10.833,10.7689,10.8055,100800.0
2011-01-10 15:00:00,11.8,11.86,11.78,11.86,121000.0,10.8055,10.8604,10.7872,10.8604,121000.0
2011-01-10 15:30:00,11.86,11.88,11.84,11.85,261200.0,10.8604,10.8787,10.8421,10.8513,261200.0
2011-01-11 09:30:00,11.91,11.99,11.87,11.99,62400.0,10.9062,10.9795,10.8696,10.9795,62400.0
2011-01-11 10:00:00,11.99,12.06,11.99,12.05,193200.0,10.9795,11.0436,10.9795,11.0344,193200.0
2011-01-11 10:30:00,12.05,12.05,12.03,12.03,46600.0,11.0344,11.0344,11.0161,11.0161,46600.0
2011-01-11 11:00:00,12.02,12.04,11.97,11.97,33200.0,11.0069,11.0253,10.9612,10.9612,33200.0
2011-01-11 11:30:00,11.97,11.97,11.94,11.94,32000.0,10.9612,10.9612,10.9337,10.9337,32000.0
2011-01-11 12:00:00,11.94,11.97,11.94,11.97,18800.0,10.9337,10.9612,10.9337,10.9612,18800.0
2011-01-11 12:30:00,11.97,11.98,11.97,11.98,16000.0,10.9612,10.9703,10.9612,10.9703,16000.0
2011-01-11 13:00:00,11.98,11.99,11.91,11.97,24000.0,10.9703,10.9795,10.9062,10.9612,24000.0
2011-01-11 13:30:00,11.97,11.98,11.95,11.95,56200.0,10.9612,10.9703,10.9428,10.9428,56200.0
2011-01-11 14:00:00,11.95,11.95,11.9,11.93,51800.0,10.9428,10.9428,10.8971,10.9245,51800.0
2011-01-11 14:30:00,11.93,11.93,11.88,11.9,59600.0,10.9245,10.9245,10.8787,10.8971,59600.0
2011-01-11 15:00:00,11.9,11.96,11.9,11.95,124000.0,10.8971,10.952,10.8971,10.9428,124000.0
2011-01-11 15:30:00,11.96,11.96,11.92,11.92,129000.0,10.952,10.952,10.9154,10.9154,129000.0
2011-01-12 09:30:00,12.05,12.1,11.96,11.99,37800.0,11.0344,11.0802,10.952,10.9795,37800.0
2011-01-12 10:00:00,11.99,12.01,11.95,11.97,38000.0,10.9795,10.9978,10.9428,10.9612,38000.0
2011-01-12 10:30:00,11.97,11.97,11.93,11.97,21600.0,10.9612,10.9612,10.9245,10.9612,21600.0
2011-01-12 11:00:00,11.97,12.01,11.97,11.99,16200.0,10.9612,10.9978,10.9612,10.9795,16200.0
2011-01-12 11:30:00,11.99,12.04,11.99,12.03,26600.0,10.9795,11.0253,10.9795,11.0161,26600.0
2011-01-12 12:00:00,12.03,12.06,12.03,12.06,31600.0,11.0161,11.0436,11.0161,11.0436,31600.0
2011-01-12 12:30:00,12.08,12.08,12.03,12.03,13800.0,11.0619,11.0619,11.0161,11.0161,13800.0
2011-01-12 13:00:00,12.03,12.04,12.01,12.02,11200.0,11.0161,11.0253,10.9978,11.0069,11200.0
2011-01-12 13:30:00,12.01,12.01,11.95,11.96,11400.0,10.9978,10.9978,10.9428,10.952,11400.0
2011-01-12 14:00:00,11.96,11.96,11.92,11.94,32000.0,10.952,10.952,10.9154,10.9337,32000.0
2011-01-12 14:30:00,11.93,11.94,11.92,11.93,26200.0,10.9245,10.9337,10.9154,10.9245,26200.0
2011-01-12 15:00:00,11.93,11.93,11.89,11.89,45000.0,10.9245,10.9245,10.8879,10.8879,45000.0
2011-01-12 15:30:00,11.89,11.93,11.89,11.92,143600.0,10.8879,10.9245,10.8879,10.9154,143600.0
2011-01-13 09:30:00,11.9,11.94,11.84,11.93,37600.0,10.8971,10.9337,10.8421,10.9245,37600.0
2011-01-13 10:00:00,11.94,11.97,11.92,11.97,26200.0,10.9337,10.9612,10.9154,10.9612,26200.0
2011-01-13 10:30:00,11.97,11.97,11.95,11.97,18800.0,10.9612,10.9612,10.9428,10.9612,18800.0
2011-01-13 11:00:00,11.97,11.98,11.95,11.97,27000.0,10.9612,10.9703,10.9428,10.9612,27000.0
2011-01-13 11:30:00,11.96,12.05,11.96,12.04,87600.0,10.952,11.0344,10.952,11.0253,87600.0
2011-01-13 12:00:00,12.04,12.05,12.0,12.0,32400.0,11.0253,11.0344,10.9886,10.9886,32400.0
2011-01-13 12:30:00,12.0,12.0,11.95,11.99,24400.0,10.9886,10.9886,10.9428,10.9795,24400.0
2011-01-13 13:00:00,11.99,12.01,11.97,12.01,53000.0,10.9795,10.9978,10.9612,10.9978,53000.0
2011-01-13 13:30:00,12.01,12.04,12.0,12.02,106000.0,10.9978,11.0253,10.9886,11.0069,106000.0
2011-01-13 14:00:00,12.02,12.03,11.99,12.01,54600.0,11.0069,11.0161,10.9795,10.9978,54600.0
2011-01-13 14:30:00,12.0,12.02,11.95,11.96,66200.0,10.9886,11.0069,10.9428,10.952,66200.0
2011-01-13 15:00:00,11.96,11.97,11.9,11.91,66000.0,10.952,10.9612,10.8971,10.9062,66000.0
2011-01-13 15:30:00,11.92,11.92,11.87,11.87,207600.0,10.9154,10.9154,10.8696,10.8696,207600.0
2011-01-14 09:30:00,11.88,11.88,11.8,11.84,32800.0,10.8787,10.8787,10.8055,10.8421,32800.0
2011-01-14 10:00:00,11.86,11.89,11.81,11.81,28400.0,10.8604,10.8879,10.8146,10.8146,28400.0
2011-01-14 10:30:00,11.82,11.84,11.8,11.8,18800.0,10.8238,10.8421,10.8055,10.8055,18800.0
2011-01-14 11:00:00,11.8,11.84,11.78,11.78,29800.0,10.8055,10.8421,10.7872,10.7872,29800.0
2011-01-14 11:30:00,11.78,11.78,11.74,11.74,64800.0,10.7872,10.7872,10.7505,10.7505,64800.0
2011-01-14 12:00:00,11.74,11.75,11.71,11.72,83800.0,10.7505,10.7597,10.7231,10.7322,83800.0
2011-01-14 12:30:00,11.72,11.75,11.72,11.74,16800.0,10.7322,10.7597,10.7322,10.7505,16800.0
2011-01-14 13:00:00,11.75,11.76,11.74,11.75,49600.0,10.7597,10.7689,10.7505,10.7597,49600.0
2011-01-14 13:30:00,11.75,11.76,11.73,11.74,25600.0,10.7597,10.7689,10.7414,10.7505,25600.0
2011-01-14 14:00:00,11.74,11.76,11.74,11.74,35600.0,10.7505,10.7689,10.7505,10.7505,35600.0
2011-01-14 14:30:00,11.74,11.76,11.73,11.74,28600.0,10.7505,10.7689,10.7414,10.7505,28600.0
2011-01-14 15:00:00,11.74,11.74,11.73,11.73,40400.0,10.7505,10.7505,10.7414,10.7414,40400.0
2011-01-14 15:30:00,11.74,11.74,11.65,11.65,348600.0,10.7505,10.7505,10.6681,10.6681,348600.0
2011-01-18 09:30:00,11.68,11.71,11.61,11.66,53200.0,10.6956,10.7231,10.6315,10.6773,53200.0
2011-01-18 10:00:00,11.66,11.66,11.62,11.63,54400.0,10.6773,10.6773,10.6407,10.6498,54400.0
2011-01-18 10:30:00,11.63,11.64,11.62,11.63,28200.0,10.6498,10.659,10.6407,10.6498,28200.0
2011-01-18 11:00:00,11.63,11.7,11.63,11.69,20800.0,10.6498,10.7139,10.6498,10.7048,20800.0
2011-01-18 11:30:00,11.7,11.74,11.7,11.72,30800.0,10.7139,10.7505,10.7139,10.7322,30800.0
2011-01-18 12:00:00,11.72,11.72,11.7,11.71,9600.0,10.7322,10.7322,10.7139,10.7231,9600.0
2011-01-18 12:30:00,11.71,11.71,11.67,11.69,19800.0,10.7231,10.7231,10.6864,10.7048,19800.0
2011-01-18 13:00:00,11.69,11.71,11.65,11.66,44800.0,10.7048,10.7231,10.6681,10.6773,44800.0
2011-01-18 13:30:00,11.66,11.69,11.66,11.67,15800.0,10.6773,10.7048,10.6773,10.6864,15800.0
2011-01-18 14:00:00,11.68,11.7,11.67,11.69,25200.0,10.6956,10.7139,10.6864,10.7048,25200.0
2011-01-18 14:30:00,11.69,11.7,11.66,11.68,113000.0,10.7048,10.7139,10.6773,10.6956,113000.0
2011-01-18 15:00:00,11.68,11.71,11.68,11.7,145600.0,10.6956,10.7231,10.6956,10.7139,145600.0
2011-01-18 15:30:00,11.7,11.78,11.69,11.78,533400.0,10.7139,10.7872,10.7048,10.7872,533400.0
2011-01-19 09:30:00,11.81,11.88,11.63,11.65,53400.0,10.8146,10.8787,10.6498,10.6681,53400.0
2011-01-19 10:00:00,11.64,11.71,11.63,11.67,40000.0,10.659,10.7231,10.6498,10.6864,40000.0
2011-01-19 10:30:00,11.67,11.7,11.63,11.7,35200.0,10.6864,10.7139,10.6498,10.7139,35200.0
2011-01-19 11:00:00,11.7,11.73,11.69,11.7,184000.0,10.7139,10.7414,10.7048,10.7139,184000.0
2011-01-19 11:30:00,11.7,11.72,11.66,11.7,38800.0,10.7139,10.7322,10.6773,10.7139,38800.0
2011-01-19 12:00:00,11.71,11.76,11.71,11.73,25600.0,10.7231,10.7689,10.7231,10.7414,25600.0
2011-01-19 12:30:00,11.73,11.73,11.65,11.65,55600.0,10.7414,10.7414,10.6681,10.6681,55600.0
2011-01-19 13:00:00,11.65,11.67,11.64,11.67,48600.0,10.6681,10.6864,10.659,10.6864,48600.0
2011-01-19 13:30:00,11.67,11.72,11.67,11.71,100600.0,10.6864,10.7322,10.6864,10.7231,100600.0
2011-01-19 14:00:00,11.71,11.71,11.7,11.7,85000.0,10.7231,10.7231,10.7139,10.7139,85000.0
2011-01-19 14:30:00,11.7,11.71,11.66,11.68,119000.0,10.7139,10.7231,10.6773,10.6956,119000.0
2011-01-19 15:00:00,11.67,11.72,11.66,11.71,204200.0,10.6864,10.7322,10.6773,10.7231,204200.0
2011-01-19 15:30:00,11.71,11.71,11.67,11.69,387000.0,10.7231,10.7231,10.6864,10.7048,387000.0
2011-01-20 09:30:00,11.6,11.65,11.58,11.61,81200.0,10.6223,10.6681,10.604,10.6315,81200.0
2011-01-20 10:00:00,11.61,11.66,11.61,11.66,79400.0,10.6315,10.6773,10.6315,10.6773,79400.0
2011-01-20 10:30:00,11.66,11.71,11.62,11.63,61600.0,10.6773,10.7231,10.6407,10.6498,61600.0
2011-01-20 11:00:00,11.63,11.65,11.59,11.59,41200.0,10.6498,10.6681,10.6132,10.6132,41200.0
2011-01-20 11:30:00,11.59,11.6,11.56,11.6,59400.0,10.6132,10.6223,10.5857,10.6223,59400.0
2011-01-20 12:00:00,11.61,11.72,11.6,11.69,92600.0,10.6315,10.7322,10.6223,10.7048,92600.0
2011-01-20 12:30:00,11.69,11.7,11.68,11.68,28200.0,10.7048,10.7139,10.6956,10.6956,28200.0
2011-01-20 13:00:00,11.69,11.71,11.65,11.69,41800.0,10.7048,10.7231,10.6681,10.7048,41800.0
2011-01-20 13:30:00,11.68,11.69,11.67,11.69,27400.0,10.6956,10.7048,10.6864,10.7048,27400.0
2011-01-20 14:00:00,11.69,11.72,11.68,11.71,32600.0,10.7048,10.7322,10.6956,10.7231,32600.0
2011-01-20 14:30:00,11.71,11.76,11.71,11.71,55600.0,10.7231,10.7689,10.7231,10.7231,55600.0
2011-01-20 15:00:00,11.72,11.72,11.68,11.69,55800.0,10.7322,10.7322,10.6956,10.7048,55800.0
2011-01-20 15:30:00,11.68,11.71,11.63,11.63,342400.0,10.6956,10.7231,10.6498,10.6498,342400.0
2011-01-21 09:30:00,11.72,11.78,11.68,11.71,42800.0,10.7322,10.7872,10.6956,10.7231,42800.0
2011-01-21 10:00:00,11.71,11.71,11.59,11.64,27600.0,10.7231,10.7231,10.6132,10.659,27600.0
2011-01-21 10:30:00,11.64,11.66,11.58,11.59,22400.0,10.659,10.6773,10.604,10.6132,22400.0
2011-01-21 11:00:00,11.59,11.61,11.53,11.61,204400.0,10.6132,10.6315,10.5582,10.6315,204400.0
2011-01-21 11:30:00,11.61,11.65,11.6,11.63,47000.0,10.6315,10.6681,10.6223,10.6498,47000.0
2011-01-21 12:00:00,11.63,11.65,11.61,11.62,17200.0,10.6498,10.6681,10.6315,10.6407,17200.0
2011-01-21 12:30:00,11.63,11.63,11.61,11.62,36000.0,10.6498,10.6498,10.6315,10.6407,36000.0
2011-01-21 13:00:00,11.62,11.63,11.61,11.63,13000.0,10.6407,10.6498,10.6315,10.6498,13000.0
2011-01-21 13:30:00,11.63,11.63,11.62,11.63,20000.0,10.6498,10.6498,10.6407,10.6498,20000.0
2011-01-21 14:00:00,11.63,11.63,11.61,11.62,29800.0,10.6498,10.6498,10.6315,10.6407,29800.0
2011-01-21 14:30:00,11.62,11.65,11.61,11.65,60800.0,10.6407,10.6681,10.6315,10.6681,60800.0
2011-01-21 15:00:00,11.63,11.67,11.63,11.65,92000.0,10.6498,10.6864,10.6498,10.6681,92000.0
2011-01-21 15:30:00,11.65,11.71,11.63,11.69,351800.0,10.6681,10.7231,10.6498,10.7048,351800.0
2011-01-24 09:30:00,11.82,11.83,11.67,11.72,209000.0,10.8238,10.833,10.6864,10.7322,209000.0
2011-01-24 10:00:00,11.72,11.77,11.72,11.75,58600.0,10.7322,10.778,10.7322,10.7597,58600.0
2011-01-24 10:30:00,11.76,11.78,11.74,11.77,98200.0,10.7689,10.7872,10.7505,10.778,98200.0
2011-01-24 11:00:00,11.77,11.82,11.74,11.81,40400.0,10.778,10.8238,10.7505,10.8146,40400.0
2011-01-24 11:30:00,11.81,11.89,11.81,11.89,35200.0,10.8146,10.8879,10.8146,10.8879,35200.0
2011-01-24 12:00:00,11.88,11.95,11.88,11.93,43200.0,10.8787,10.9428,10.8787,10.9245,43200.0
2011-01-24 12:30:00,11.93,12.1,11.93,12.09,213200.0,10.9245,11.0802,10.9245,11.071,213200.0
2011-01-24 13:00:00,12.09,12.1,12.06,12.06,79800.0,11.071,11.0802,11.0436,11.0436,79800.0
2011-01-24 13:30:00,12.06,12.09,12.04,12.06,49600.0,11.0436,11.071,11.0253,11.0436,49600.0
2011-01-24 14:00:00,12.06,12.06,12.02,12.05,36400.0,11.0436,11.0436,11.0069,11.0344,36400.0
2011-01-24 14:30:00,12.05,12.05,12.04,12.05,43600.0,11.0344,11.0344,11.0253,11.0344,43600.0
2011-01-24 15:00:00,12.04,12.06,12.03,12.03,75800.0,11.0253,11.0436,11.0161,11.0161,75800.0
2011-01-24 15:30:00,12.03,12.05,12.01,12.04,174600.0,11.0161,11.0344,10.9978,11.0253,174600.0
2011-01-25 09:30:00,12.03,12.05,11.97,12.03,38600.0,11.0161,11.0344,10.9612,11.0161,38600.0
2011-01-25 10:00:00,12.04,12.06,11.95,11.99,64800.0,11.0253,11.0436,10.9428,10.9795,64800.0
2011-01-25 10:30:00,11.99,12.02,11.98,12.01,27000.0,10.9795,11.0069,10.9703,10.9978,27000.0
2011-01-25 11:00:00,12.01,12.06,11.99,12.05,165600.0,10.9978,11.0436,10.9795,11.0344,165600.0
2011-01-25 11:30:00,12.06,12.13,12.05,12.06,77600.0,11.0436,11.1077,11.0344,11.0436,77600.0
2011-01-25 12:00:00,12.06,12.1,12.06,12.08,39000.0,11.0436,11.0802,11.0436,11.0619,39000.0
2011-01-25 12:30:00,12.06,12.1,12.05,12.08,24000.0,11.0436,11.0802,11.0344,11.0619,24000.0
2011-01-25 13:00:00,12.06,12.13,12.06,12.13,41800.0,11.0436,11.1077,11.0436,11.1077,41800.0
2011-01-25 13:30:00,12.13,12.15,12.11,12.13,36400.0,11.1077,11.126,11.0894,11.1077,36400.0
2011-01-25 14:00:00,12.13,12.13,12.11,12.12,72600.0,11.1077,11.1077,11.0894,11.0985,72600.0
2011-01-25 14:30:00,12.12,12.15,12.08,12.11,180200.0,11.0985,11.126,11.0619,11.0894,180200.0
2011-01-25 15:00:00,12.11,12.15,12.1,12.12,103600.0,11.0894,11.126,11.0802,11.0985,103600.0
2011-01-25 15:30:00,12.12,12.17,12.09,12.17,196000.0,11.0985,11.1443,11.071,11.1443,196000.0
2011-01-26 09:30:00,12.24,12.4,12.18,12.3,90600.0,11.2084,11.3549,11.1535,11.2633,90600.0
2011-01-26 10:00:00,12.3,12.35,12.28,12.31,97200.0,11.2633,11.3091,11.245,11.2725,97200.0
2011-01-26 10:30:00,12.31,12.35,12.29,12.3,78400.0,11.2725,11.3091,11.2542,11.2633,78400.0
2011-01-26 11:00:00,12.3,12.33,12.26,12.26,57200.0,11.2633,11.2908,11.2267,11.2267,57200.0
2011-01-26 11:30:00,12.26,12.26,12.22,12.22,46600.0,11.2267,11.2267,11.1901,11.1901,46600.0
2011-01-26 12:00:00,12.22,12.22,12.19,12.21,62800.0,11.1901,11.1901,11.1626,11.1809,62800.0
2011-01-26 12:30:00,12.21,12.24,12.2,12.23,70200.0,11.1809,11.2084,11.1718,11.1992,70200.0
2011-01-26 13:00:00,12.22,12.23,12.2,12.22,46400.0,11.1901,11.1992,11.1718,11.1901,46400.0
2011-01-26 13:30:00,12.22,12.24,12.21,12.24,70000.0,11.1901,11.2084,11.1809,11.2084,70000.0
2011-01-26 14:00:00,12.24,12.24,12.18,12.2,108800.0,11.2084,11.2084,11.1535,11.1718,108800.0
2011-01-26 14:30:00,12.19,12.2,12.18,12.2,69200.0,11.1626,11.1718,11.1535,11.1718,69200.0
2011-01-26 15:00:00,12.2,12.21,12.18,12.18,54400.0,11.1718,11.1809,11.1535,11.1535,54400.0
2011-01-26 15:30:00,12.18,12.18,12.15,12.15,208400.0,11.1535,11.1535,11.126,11.126,208400.0
2011-01-27 09:30:00,12.15,12.15,12.03,12.04,59400.0,11.126,11.126,11.0161,11.0253,59400.0
2011-01-27 10:00:00,12.05,12.06,11.97,12.02,67800.0,11.0344,11.0436,10.9612,11.0069,67800.0
2011-01-27 10:30:00,12.03,12.06,12.02,12.06,22400.0,11.0161,11.0436,11.0069,11.0436,22400.0
2011-01-27 11:00:00,12.06,12.1,12.06,12.08,54200.0,11.0436,11.0802,11.0436,11.0619,54200.0
2011-01-27 11:30:00,12.08,12.11,12.08,12.1,57200.0,11.0619,11.0894,11.0619,11.0802,57200.0
2011-01-27 12:00:00,12.09,12.13,12.09,12.11,33000.0,11.071,11.1077,11.071,11.0894,33000.0
2011-01-27 12:30:00,12.11,12.12,12.1,12.1,34600.0,11.0894,11.0985,11.0802,11.0802,34600.0
2011-01-27 13:00:00,12.11,12.11,12.08,12.08,31000.0,11.0894,11.0894,11.0619,11.0619,31000.0
2011-01-27 13:30:00,12.07,12.11,12.07,12.1,28600.0,11.0527,11.0894,11.0527,11.0802,28600.0
2011-01-27 14:00:00,12.11,12.11,12.09,12.1,27600.0,11.0894,11.0894,11.071,11.0802,27600.0
2011-01-27 14:30:00,12.1,12.13,12.09,12.09,80200.0,11.0802,11.1077,11.071,11.071,80200.0
2011-01-27 15:00:00,12.1,12.12,12.09,12.12,62400.0,11.0802,11.0985,11.071,11.0985,62400.0
2011-01-27 15:30:00,12.12,12.12,12.06,12.1,238200.0,11.0985,11.0985,11.0436,11.0802,238200.0
2011-01-28 09:30:00,12.08,12.15,12.03,12.05,42600.0,11.0619,11.126,11.0161,11.0344,42600.0
2011-01-28 10:00:00,12.04,12.04,11.9,11.93,35000.0,11.0253,11.0253,10.8971,10.9245,35000.0
2011-01-28 10:30:00,11.93,11.93,11.87,11.88,29600.0,10.9245,10.9245,10.8696,10.8787,29600.0
2011-01-28 11:00:00,11.88,11.88,11.84,11.84,32200.0,10.8787,10.8787,10.8421,10.8421,32200.0
2011-01-28 11:30:00,11.83,11.83,11.8,11.8,73400.0,10.833,10.833,10.8055,10.8055,73400.0
2011-01-28 12:00:00,11.8,11.83,11.76,11.81,182400.0,10.8055,10.833,10.7689,10.8146,182400.0
2011-01-28 12:30:00,11.81,11.85,11.8,11.83,71800.0,10.8146,10.8513,10.8055,10.833,71800.0
2011-01-28 13:00:00,11.83,11.85,11.81,11.81,67200.0,10.833,10.8513,10.8146,10.8146,67200.0
2011-01-28 13:30:00,11.82,11.85,11.81,11.84,43200.0,10.8238,10.8513,10.8146,10.8421,43200.0
2011-01-28 14:00:00,11.83,11.86,11.8,11.81,66600.0,10.833,10.8604,10.8055,10.8146,66600.0
2011-01-28 14:30:00,11.8,11.84,11.8,11.81,41200.0,10.8055,10.8421,10.8055,10.8146,41200.0
2011-01-28 15:00:00,11.81,11.84,11.8,11.83,114000.0,10.8146,10.8421,10.8055,10.833,114000.0
2011-01-28 15:30:00,11.83,11.88,11.8,11.86,326800.0,10.833,10.8787,10.8055,10.8604,326800.0
2011-01-31 09:30:00,11.87,11.9,11.83,11.87,20600.0,10.8696,10.8971,10.833,10.8696,20600.0
2011-01-31 10:00:00,11.87,11.97,11.85,11.97,25400.0,10.8696,10.9612,10.8513,10.9612,25400.0
2011-01-31 10:30:00,11.96,11.98,11.94,11.98,38400.0,10.952,10.9703,10.9337,10.9703,38400.0
2011-01-31 11:00:00,11.98,12.01,11.97,11.99,46000.0,10.9703,10.9978,10.9612,10.9795,46000.0
2011-01-31 11:30:00,12.01,12.01,11.99,11.99,70000.0,10.9978,10.9978,10.9795,10.9795,70000.0
2011-01-31 12:00:00,11.99,12.04,11.99,12.03,33600.0,10.9795,11.0253,10.9795,11.0161,33600.0
2011-01-31 12:30:00,12.03,12.03,12.0,12.02,19200.0,11.0161,11.0161,10.9886,11.0069,19200.0
2011-01-31 13:00:00,12.02,12.04,11.99,12.02,27800.0,11.0069,11.0253,10.9795,11.0069,27800.0
2011-01-31 13:30:00,12.02,12.06,12.01,12.06,40800.0,11.0069,11.0436,10.9978,11.0436,40800.0
2011-01-31 14:00:00,12.06,12.1,12.06,12.06,80200.0,11.0436,11.0802,11.0436,11.0436,80200.0
2011-01-31 14:30:00,12.05,12.05,11.99,12.03,50200.0,11.0344,11.0344,10.9795,11.0161,50200.0
2011-01-31 15:00:00,12.03,12.06,12.02,12.03,115800.0,11.0161,11.0436,11.0069,11.0161,115800.0
2011-01-31 15:30:00,12.03,12.08,12.02,12.08,403400.0,11.0161,11.0619,11.0069,11.0619,403400.0
2011-02-01 09:30:00,12.12,12.22,12.01,12.13,75000.0,11.0985,11.1901,10.9978,11.1077,75000.0
2011-02-01 10:00:00,12.12,12.15,12.1,12.13,64200.0,11.0985,11.126,11.0802,11.1077,64200.0
2011-02-01 10:30:00,12.13,12.22,12.13,12.17,57000.0,11.1077,11.1901,11.1077,11.1443,57000.0
2011-02-01 11:00:00,12.18,12.22,12.17,12.2,57800.0,11.1535,11.1901,11.1443,11.1718,57800.0
2011-02-01 11:30:00,12.21,12.24,12.19,12.22,41800.0,11.1809,11.2084,11.1626,11.1901,41800.0
2011-02-01 12:00:00,12.22,12.28,12.22,12.25,43600.0,11.1901,11.245,11.1901,11.2176,43600.0
2011-02-01 12:30:00,12.25,12.3,12.24,12.3,34200.0,11.2176,11.2633,11.2084,11.2633,34200.0
2011-02-01 13:00:00,12.3,12.31,12.28,12.3,36000.0,11.2633,11.2725,11.245,11.2633,36000.0
2011-02-01 13:30:00,12.3,12.3,12.28,12.29,23800.0,11.2633,11.2633,11.245,11.2542,23800.0
2011-02-01 14:00:00,12.29,12.31,12.29,12.31,41600.0,11.2542,11.2725,11.2542,11.2725,41600.0
2011-02-01 14:30:00,12.31,12.38,12.31,12.38,99000.0,11.2725,11.3366,11.2725,11.3366,99000.0
2011-02-01 15:00:00,12.37,12.42,12.37,12.37,139000.0,11.3274,11.3732,11.3274,11.3274,139000.0
2011-02-01 15:30:00,12.38,12.38,12.34,12.35,224200.0,11.3366,11.3366,11.3,11.3091,224200.0
2011-02-02 09:30:00,12.34,12.34,12.26,12.29,78800.0,11.3,11.3,11.2267,11.2542,78800.0
2011-02-02 10:00:00,12.29,12.29,12.15,12.17,86400.0,11.2542,11.2542,11.126,11.1443,86400.0
2011-02-02 10:30:00,12.17,12.17,12.08,12.08,81000.0,11.1443,11.1443,11.0619,11.0619,81000.0
2011-02-02 11:00:00,12.08,12.12,12.03,12.12,53800.0,11.0619,11.0985,11.0161,11.0985,53800.0
2011-02-02 11:30:00,12.12,12.24,12.12,12.24,200400.0,11.0985,11.2084,11.0985,11.2084,200400.0
2011-02-02 12:00:00,12.24,12.26,12.2,12.2,179200.0,11.2084,11.2267,11.1718,11.1718,179200.0
2011-02-02 12:30:00,12.2,12.24,12.18,12.21,66200.0,11.1718,11.2084,11.1535,11.1809,66200.0
2011-02-02 13:00:00,12.2,12.21,12.14,12.14,43200.0,11.1718,11.1809,11.1168,11.1168,43200.0
2011-02-02 13:30:00,12.14,12.15,12.09,12.1,41600.0,11.1168,11.126,11.071,11.0802,41600.0
2011-02-02 14:00:00,12.09,12.12,12.09,12.12,36800.0,11.071,11.0985,11.071,11.0985,36800.0
2011-02-02 14:30:00,12.12,12.18,12.12,12.17,52200.0,11.0985,11.1535,11.0985,11.1443,52200.0
2011-02-02 15:00:00,12.17,12.23,12.15,12.22,157000.0,11.1443,11.1992,11.126,11.1901,157000.0
2011-02-02 15:30:00,12.22,12.22,12.15,12.19,360600.0,11.1901,11.1901,11.126,11.1626,360600.0
2011-02-03 09:30:00,12.12,12.24,12.06,12.08,66800.0,11.0985,11.2084,11.0436,11.0619,66800.0
2011-02-03 10:00:00,12.1,12.13,11.95,11.98,61600.0,11.0802,11.1077,10.9428,10.9703,61600.0
2011-02-03 10:30:00,11.99,12.0,11.95,11.96,51000.0,10.9795,10.9886,10.9428,10.952,51000.0
2011-02-03 11:00:00,11.95,11.95,11.88,11.93,53000.0,10.9428,10.9428,10.8787,10.9245,53000.0
2011-02-03 11:30:00,11.93,12.03,11.93,12.03,80000.0,10.9245,11.0161,10.9245,11.0161,80000.0
2011-02-03 12:00:00,12.03,12.04,12.03,12.04,33800.0,11.0161,11.0253,11.0161,11.0253,33800.0
2011-02-03 12:30:00,12.04,12.04,11.99,11.99,40800.0,11.0253,11.0253,10.9795,10.9795,40800.0
2011-02-03 13:00:00,11.99,12.06,11.99,12.06,66200.0,10.9795,11.0436,10.9795,11.0436,66200.0
2011-02-03 13:30:00,12.06,12.06,12.02,12.02,38000.0,11.0436,11.0436,11.0069,11.0069,38000.0
2011-02-03 14:00:00,12.03,12.03,11.98,11.98,72800.0,11.0161,11.0161,10.9703,10.9703,72800.0
2011-02-03 14:30:00,11.97,12.04,11.97,12.01,74800.0,10.9612,11.0253,10.9612,10.9978,74800.0
2011-02-03 15:00:00,12.02,12.1,12.02,12.08,78800.0,11.0069,11.0802,11.0069,11.0619,78800.0
2011-02-03 15:30:00,12.08,12.1,12.06,12.06,132800.0,11.0619,11.0802,11.0436,11.0436,132800.0
2011-02-04 09:30:00,12.09,12.15,12.03,12.13,53400.0,11.071,11.126,11.0161,11.1077,53400.0
2011-02-04 10:00:00,12.13,12.15,12.11,12.14,59600.0,11.1077,11.126,11.0894,11.1168,59600.0
2011-02-04 10:30:00,12.13,12.18,12.12,12.18,89800.0,11.1077,11.1535,11.0985,11.1535,89800.0
2011-02-04 11:00:00,12.17,12.22,12.13,12.16,60800.0,11.1443,11.1901,11.1077,11.1351,60800.0
2011-02-04 11:30:00,12.16,12.2,12.15,12.2,36600.0,11.1351,11.1718,11.126,11.1718,36600.0
2011-02-04 12:00:00,12.21,12.22,12.2,12.2,33200.0,11.1809,11.1901,11.1718,11.1718,33200.0
2011-02-04 12:30:00,12.2,12.23,12.19,12.22,24800.0,11.1718,11.1992,11.1626,11.1901,24800.0
2011-02-04 13:00:00,12.22,12.29,12.22,12.24,48200.0,11.1901,11.2542,11.1901,11.2084,48200.0
2011-02-04 13:30:00,12.23,12.26,12.22,12.26,17800.0,11.1992,11.2267,11.1901,11.2267,17800.0
2011-02-04 14:00:00,12.26,12.27,12.24,12.25,35800.0,11.2267,11.2359,11.2084,11.2176,35800.0
2011-02-04 14:30:00,12.24,12.24,12.19,12.21,50800.0,11.2084,11.2084,11.1626,11.1809,50800.0
2011-02-04 15:00:00,12.21,12.22,12.19,12.2,34400.0,11.1809,11.1901,11.1626,11.1718,34400.0
2011-02-04 15:30:00,12.19,12.22,12.18,12.22,108800.0,11.1626,11.1901,11.1535,11.1901,108800.0
2011-02-07 09:30:00,12.26,12.32,12.17,12.3,26200.0,11.2267,11.2817,11.1443,11.2633,26200.0
2011-02-07 10:00:00,12.31,12.42,12.3,12.4,62400.0,11.2725,11.3732,11.2633,11.3549,62400.0
2011-02-07 10:30:00,12.4,12.42,12.37,12.41,44600.0,11.3549,11.3732,11.3274,11.3641,44600.0
2011-02-07 11:00:00,12.42,12.45,12.4,12.41,28000.0,11.3732,11.4007,11.3549,11.3641,28000.0
2011-02-07 11:30:00,12.41,12.45,12.37,12.4,36000.0,11.3641,11.4007,11.3274,11.3549,36000.0
2011-02-07 12:00:00,12.4,12.47,12.4,12.43,43200.0,11.3549,11.419,11.3549,11.3824,43200.0
2011-02-07 12:30:00,12.43,12.45,12.38,12.39,25600.0,11.3824,11.4007,11.3366,11.3458,25600.0
2011-02-07 13:00:00,12.4,12.42,12.4,12.42,21400.0,11.3549,11.3732,11.3549,11.3732,21400.0
2011-02-07 13:30:00,12.41,12.42,12.39,12.42,11400.0,11.3641,11.3732,11.3458,11.3732,11400.0
2011-02-07 14:00:00,12.42,12.46,12.42,12.45,47000.0,11.3732,11.4099,11.3732,11.4007,47000.0
2011-02-07 14:30:00,12.45,12.47,12.44,12.46,65400.0,11.4007,11.419,11.3915,11.4099,65400.0
2011-02-07 15:00:00,12.46,12.48,12.44,12.45,128600.0,11.4099,11.4282,11.3915,11.4007,128600.0
2011-02-07 15:30:00,12.45,12.45,12.39,12.39,119000.0,11.4007,11.4007,11.3458,11.3458,119000.0
2011-02-08 09:30:00,12.38,12.53,12.31,12.49,53600.0,11.3366,11.474,11.2725,11.4373,53600.0
2011-02-08 10:00:00,12.5,12.51,12.45,12.46,36000.0,11.4465,11.4557,11.4007,11.4099,36000.0
2011-02-08 10:30:00,12.46,12.46,12.36,12.37,81000.0,11.4099,11.4099,11.3183,11.3274,81000.0
2011-02-08 11:00:00,12.36,12.46,12.34,12.46,28200.0,11.3183,11.4099,11.3,11.4099,28200.0
2011-02-08 11:30:00,12.46,12.51,12.46,12.49,53000.0,11.4099,11.4557,11.4099,11.4373,53000.0
2011-02-08 12:00:00,12.49,12.49,12.46,12.49,14000.0,11.4373,11.4373,11.4099,11.4373,14000.0
2011-02-08 12:30:00,12.49,12.52,12.49,12.49,79600.0,11.4373,11.4648,11.4373,11.4373,79600.0
2011-02-08 13:00:00,12.49,12.5,12.46,12.46,12600.0,11.4373,11.4465,11.4099,11.4099,12600.0
2011-02-08 13:30:00,12.46,12.49,12.46,12.47,18000.0,11.4099,11.4373,11.4099,11.419,18000.0
2011-02-08 14:00:00,12.47,12.5,12.47,12.49,33600.0,11.419,11.4465,11.419,11.4373,33600.0
2011-02-08 14:30:00,12.5,12.51,12.47,12.49,17800.0,11.4465,11.4557,11.419,11.4373,17800.0
2011-02-08 15:00:00,12.49,12.51,12.49,12.49,34800.0,11.4373,11.4557,11.4373,11.4373,34800.0
2011-02-08 15:30:00,12.49,12.53,12.49,12.52,437200.0,11.4373,11.474,11.4373,11.4648,437200.0
2011-02-09 09:30:00,12.39,12.47,12.28,12.44,52200.0,11.3458,11.419,11.245,11.3915,52200.0
2011-02-09 10:00:00,12.45,12.53,12.44,12.53,127400.0,11.4007,11.474,11.3915,11.474,127400.0
2011-02-09 10:30:00,12.51,12.56,12.51,12.54,29200.0,11.4557,11.5014,11.4557,11.4831,29200.0
2011-02-09 11:00:00,12.54,12.54,12.49,12.5,53600.0,11.4831,11.4831,11.4373,11.4465,53600.0
2011-02-09 11:30:00,12.5,12.53,12.5,12.51,27200.0,11.4465,11.474,11.4465,11.4557,27200.0
2011-02-09 12:00:00,12.51,12.53,12.51,12.53,31000.0,11.4557,11.474,11.4557,11.474,31000.0
2011-02-09 12:30:00,12.53,12.56,12.51,12.55,74000.0,11.474,11.5014,11.4557,11.4923,74000.0
2011-02-09 13:00:00,12.56,12.59,12.55,12.58,32600.0,11.5014,11.5289,11.4923,11.5198,32600.0
2011-02-09 13:30:00,12.58,12.6,12.54,12.6,45000.0,11.5198,11.5381,11.4831,11.5381,45000.0
2011-02-09 14:00:00,12.6,12.62,12.58,12.61,69600.0,11.5381,11.5564,11.5198,11.5472,69600.0
2011-02-09 14:30:00,12.61,12.61,12.53,12.55,63200.0,11.5472,11.5472,11.474,11.4923,63200.0
2011-02-09 15:00:00,12.56,12.62,12.55,12.62,169000.0,11.5014,11.5564,11.4923,11.5564,169000.0
2011-02-09 15:30:00,12.62,12.63,12.55,12.57,240200.0,11.5564,11.5655,11.4923,11.5106,240200.0
2011-02-10 09:30:00,12.54,12.6,12.5,12.58,114400.0,11.4831,11.5381,11.4465,11.5198,114400.0
2011-02-10 10:00:00,12.58,12.62,12.53,12.58,114400.0,11.5198,11.5564,11.474,11.5198,114400.0
2011-02-10 10:30:00,12.58,12.63,12.53,12.62,58200.0,11.5198,11.5655,11.474,11.5564,58200.0
2011-02-10 11:00:00,12.63,12.68,12.62,12.68,24400.0,11.5655,11.6113,11.5564,11.6113,24400.0
2011-02-10 11:30:00,12.68,12.7,12.67,12.67,66800.0,11.6113,11.6296,11.6022,11.6022,66800.0
2011-02-10 12:00:00,12.67,12.67,12.63,12.63,20000.0,11.6022,11.6022,11.5655,11.5655,20000.0
2011-02-10 12:30:00,12.63,12.65,12.62,12.63,19400.0,11.5655,11.5839,11.5564,11.5655,19400.0
2011-02-10 13:00:00,12.63,12.65,12.58,12.6,128400.0,11.5655,11.5839,11.5198,11.5381,128400.0
2011-02-10 13:30:00,12.6,12.66,12.6,12.64,26000.0,11.5381,11.593,11.5381,11.5747,26000.0
2011-02-10 14:00:00,12.64,12.67,12.61,12.65,47800.0,11.5747,11.6022,11.5472,11.5839,47800.0
2011-02-10 14:30:00,12.65,12.65,12.62,12.63,27400.0,11.5839,11.5839,11.5564,11.5655,27400.0
2011-02-10 15:00:00,12.63,12.66,12.61,12.65,82400.0,11.5655,11.593,11.5472,11.5839,82400.0
2011-02-10 15:30:00,12.65,12.71,12.65,12.69,286400.0,11.5839,11.6388,11.5839,11.6205,286400.0
2011-02-11 09:30:00,12.67,12.78,12.66,12.75,36800.0,11.6022,11.7029,11.593,11.6754,36800.0
2011-02-11 10:00:00,12.75,12.78,12.72,12.76,56000.0,11.6754,11.7029,11.648,11.6846,56000.0
2011-02-11 10:30:00,12.78,12.83,12.74,12.81,68000.0,11.7029,11.7487,11.6663,11.7304,68000.0
2011-02-11 11:00:00,12.8,12.84,12.8,12.83,65000.0,11.7212,11.7578,11.7212,11.7487,65000.0
2011-02-11 11:30:00,12.83,12.84,12.8,12.82,29800.0,11.7487,11.7578,11.7212,11.7395,29800.0
2011-02-11 12:00:00,12.82,12.83,12.8,12.81,25600.0,11.7395,11.7487,11.7212,11.7304,25600.0
2011-02-11 12:30:00,12.81,12.83,12.81,12.83,60000.0,11.7304,11.7487,11.7304,11.7487,60000.0
2011-02-11 13:00:00,12.83,12.85,12.83,12.83,31600.0,11.7487,11.767,11.7487,11.7487,31600.0
2011-02-11 13:30:00,12.83,12.88,12.83,12.85,46800.0,11.7487,11.7945,11.7487,11.767,46800.0
2011-02-11 14:00:00,12.85,12.9,12.85,12.89,61600.0,11.767,11.8128,11.767,11.8036,61600.0
2011-02-11 14:30:00,12.89,12.93,12.88,12.89,56600.0,11.8036,11.8403,11.7945,11.8036,56600.0
2011-02-11 15:00:00,12.89,12.92,12.88,12.89,96600.0,11.8036,11.8311,11.7945,11.8036,96600.0
2011-02-11 15:30:00,12.88,12.93,12.85,12.87,227000.0,11.7945,11.8403,11.767,11.7853,227000.0
2011-02-14 09:30:00,12.9,12.91,12.86,12.88,24600.0,11.8128,11.8219,11.7762,11.7945,24600.0
2011-02-14 10:00:00,12.88,12.89,12.85,12.87,22400.0,11.7945,11.8036,11.767,11.7853,22400.0
2011-02-14 10:30:00,12.86,12.87,12.81,12.82,56200.0,11.7762,11.7853,11.7304,11.7395,56200.0
2011-02-14 11:00:00,12.82,12.84,12.8,12.82,31400.0,11.7395,11.7578,11.7212,11.7395,31400.0
2011-02-14 11:30:00,12.81,12.87,12.81,12.87,16600.0,11.7304,11.7853,11.7304,11.7853,16600.0
2011-02-14 12:00:00,12.86,12.87,12.84,12.85,13200.0,11.7762,11.7853,11.7578,11.767,13200.0
2011-02-14 12:30:00,12.85,12.85,12.8,12.8,24000.0,11.767,11.767,11.7212,11.7212,24000.0
2011-02-14 13:00:00,12.8,12.84,12.8,12.83,32800.0,11.7212,11.7578,11.7212,11.7487,32800.0
2011-02-14 13:30:00,12.81,12.81,12.8,12.8,14400.0,11.7304,11.7304,11.7212,11.7212,14400.0
2011-02-14 14:00:00,12.8,12.83,12.79,12.79,92200.0,11.7212,11.7487,11.7121,11.7121,92200.0
2011-02-14 14:30:00,12.8,12.83,12.79,12.81,24200.0,11.7212,11.7487,11.7121,11.7304,24200.0
2011-02-14 15:00:00,12.81,12.84,12.8,12.8,59800.0,11.7304,11.7578,11.7212,11.7212,59800.0
2011-02-14 15:30:00,12.81,12.86,12.81,12.86,110400.0,11.7304,11.7762,11.7304,11.7762,110400.0
2011-02-15 09:30:00,12.81,12.81,12.73,12.75,62800.0,11.7304,11.7304,11.6571,11.6754,62800.0
2011-02-15 10:00:00,12.74,12.78,12.72,12.73,60600.0,11.6663,11.7029,11.648,11.6571,60600.0
2011-02-15 10:30:00,12.73,12.81,12.72,12.79,69400.0,11.6571,11.7304,11.648,11.7121,69400.0
2011-02-15 11:00:00,12.78,12.83,12.78,12.83,33200.0,11.7029,11.7487,11.7029,11.7487,33200.0
2011-02-15 11:30:00,12.83,12.84,12.79,12.79,68200.0,11.7487,11.7578,11.7121,11.7121,68200.0
2011-02-15 12:00:00,12.8,12.8,12.76,12.79,38600.0,11.7212,11.7212,11.6846,11.7121,38600.0
2011-02-15 12:30:00,12.79,12.8,12.76,12.76,21600.0,11.7121,11.7212,11.6846,11.6846,21600.0
2011-02-15 13:00:00,12.77,12.79,12.75,12.79,28600.0,11.6937,11.7121,11.6754,11.7121,28600.0
2011-02-15 13:30:00,12.79,12.81,12.75,12.77,26400.0,11.7121,11.7304,11.6754,11.6937,26400.0
2011-02-15 14:00:00,12.77,12.78,12.76,12.78,28400.0,11.6937,11.7029,11.6846,11.7029,28400.0
2011-02-15 14:30:00,12.77,12.79,12.77,12.78,27800.0,11.6937,11.7121,11.6937,11.7029,27800.0
2011-02-15 15:00:00,12.77,12.8,12.77,12.79,39600.0,11.6937,11.7212,11.6937,11.7121,39600.0
2011-02-15 15:30:00,12.79,12.81,12.78,12.79,128400.0,11.7121,11.7304,11.7029,11.7121,128400.0
2011-02-16 09:30:00,12.22,12.88,12.22,12.86,41800.0,11.1901,11.7945,11.1901,11.7762,41800.0
2011-02-16 10:00:00,12.86,12.87,12.79,12.79,43400.0,11.7762,11.7853,11.7121,11.7121,43400.0
2011-02-16 10:30:00,12.79,12.79,12.77,12.77,81000.0,11.7121,11.7121,11.6937,11.6937,81000.0
2011-02-16 11:00:00,12.78,12.81,12.77,12.79,38800.0,11.7029,11.7304,11.6937,11.7121,38800.0
2011-02-16 11:30:00,12.78,12.81,12.78,12.79,30800.0,11.7029,11.7304,11.7029,11.7121,30800.0
2011-02-16 12:00:00,12.79,12.81,12.77,12.79,85000.0,11.7121,11.7304,11.6937,11.7121,85000.0
2011-02-16 12:30:00,12.79,12.83,12.78,12.83,15800.0,11.7121,11.7487,11.7029,11.7487,15800.0
2011-02-16 13:00:00,12.82,12.85,12.81,12.81,15400.0,11.7395,11.767,11.7304,11.7304,15400.0
2011-02-16 13:30:00,12.8,12.83,12.8,12.83,26400.0,11.7212,11.7487,11.7212,11.7487,26400.0
2011-02-16 14:00:00,12.83,12.84,12.78,12.78,33600.0,11.7487,11.7578,11.7029,11.7029,33600.0
2011-02-16 14:30:00,12.79,12.83,12.79,12.82,56200.0,11.7121,11.7487,11.7121,11.7395,56200.0
2011-02-16 15:00:00,12.82,12.88,12.82,12.85,46200.0,11.7395,11.7945,11.7395,11.767,46200.0
2011-02-16 15:30:00,12.86,12.86,12.81,12.81,181200.0,11.7762,11.7762,11.7304,11.7304,181200.0
2011-02-17 09:30:00,12.84,12.97,12.74,12.87,76000.0,11.7578,11.8769,11.6663,11.7853,76000.0
2011-02-17 10:00:00,12.88,12.97,12.86,12.95,73400.0,11.7945,11.8769,11.7762,11.8586,73400.0
2011-02-17 10:30:00,12.96,12.97,12.92,12.93,33200.0,11.8677,11.8769,11.8311,11.8403,33200.0
2011-02-17 11:00:00,12.93,13.04,12.87,13.04,69400.0,11.8403,11.941,11.7853,11.941,69400.0
2011-02-17 11:30:00,13.04,13.08,13.02,13.02,61600.0,11.941,11.9776,11.9227,11.9227,61600.0
2011-02-17 12:00:00,13.02,13.12,12.98,13.12,203400.0,11.9227,12.0142,11.886,12.0142,203400.0
2011-02-17 12:30:00,13.12,13.15,13.1,13.11,62400.0,12.0142,12.0417,11.9959,12.0051,62400.0
2011-02-17 13:00:00,13.11,13.13,13.11,13.13,72200.0,12.0051,12.0234,12.0051,12.0234,72200.0
2011-02-17 13:30:00,13.13,13.14,13.03,13.03,56400.0,12.0234,12.0326,11.9318,11.9318,56400.0
2011-02-17 14:00:00,13.04,13.05,13.01,13.02,52800.0,11.941,11.9501,11.9135,11.9227,52800.0
2011-02-17 14:30:00,13.02,13.02,12.99,13.01,71400.0,11.9227,11.9227,11.8952,11.9135,71400.0
2011-02-17 15:00:00,13.01,13.07,12.97,13.06,87400.0,11.9135,11.9685,11.8769,11.9593,87400.0
2011-02-17 15:30:00,13.06,13.07,13.02,13.02,149800.0,11.9593,11.9685,11.9227,11.9227,149800.0
2011-02-18 09:30:00,13.01,13.03,12.98,12.99,124400.0,11.9135,11.9318,11.886,11.8952,124400.0
2011-02-18 10:00:00,12.99,13.0,12.92,12.96,86600.0,11.8952,11.9044,11.8311,11.8677,86600.0
2011-02-18 10:30:00,12.97,13.0,12.97,12.99,73400.0,11.8769,11.9044,11.8769,11.8952,73400.0
2011-02-18 11:00:00,12.99,13.02,12.99,13.02,37400.0,11.8952,11.9227,11.8952,11.9227,37400.0
2011-02-18 11:30:00,13.01,13.02,12.98,12.98,25800.0,11.9135,11.9227,11.886,11.886,25800.0
2011-02-18 12:00:00,12.99,13.02,12.97,13.0,29200.0,11.8952,11.9227,11.8769,11.9044,29200.0
2011-02-18 12:30:00,12.99,12.99,12.98,12.99,16000.0,11.8952,11.8952,11.886,11.8952,16000.0
2011-02-18 13:00:00,12.99,12.99,12.92,12.94,152400.0,11.8952,11.8952,11.8311,11.8494,152400.0
2011-02-18 13:30:00,12.94,12.98,12.92,12.98,44200.0,11.8494,11.886,11.8311,11.886,44200.0
2011-02-18 14:00:00,12.99,13.0,12.95,12.96,17600.0,11.8952,11.9044,11.8586,11.8677,17600.0
2011-02-18 14:30:00,12.96,12.97,12.95,12.96,22200.0,11.8677,11.8769,11.8586,11.8677,22200.0
2011-02-18 15:00:00,12.96,12.96,12.92,12.93,212600.0,11.8677,11.8677,11.8311,11.8403,212600.0
2011-02-18 15:30:00,12.93,13.02,12.92,13.02,221200.0,11.8403,11.9227,11.8311,11.9227,221200.0
2011-02-22 09:30:00,12.9,13.0,12.9,12.99,93000.0,11.8128,11.9044,11.8128,11.8952,93000.0
2011-02-22 10:00:00,13.0,13.09,12.93,13.02,262800.0,11.9044,11.9868,11.8403,11.9227,262800.0
2011-02-22 10:30:00,13.02,13.05,12.98,13.03,132200.0,11.9227,11.9501,11.886,11.9318,132200.0
2011-02-22 11:00:00,13.02,13.05,12.96,12.99,51400.0,11.9227,11.9501,11.8677,11.8952,51400.0
2011-02-22 11:30:00,12.99,12.99,12.92,12.95,67000.0,11.8952,11.8952,11.8311,11.8586,67000.0
2011-02-22 12:00:00,12.94,12.97,12.93,12.96,36800.0,11.8494,11.8769,11.8403,11.8677,36800.0
2011-02-22 12:30:00,12.96,12.96,12.92,12.92,62800.0,11.8677,11.8677,11.8311,11.8311,62800.0
2011-02-22 13:00:00,12.93,12.93,12.88,12.88,49400.0,11.8403,11.8403,11.7945,11.7945,49400.0
2011-02-22 13:30:00,12.88,12.9,12.88,12.88,52800.0,11.7945,11.8128,11.7945,11.7945,52800.0
2011-02-22 14:00:00,12.88,12.88,12.82,12.84,67000.0,11.7945,11.7945,11.7395,11.7578,67000.0
2011-02-22 14:30:00,12.85,12.87,12.83,12.84,61400.0,11.767,11.7853,11.7487,11.7578,61400.0
2011-02-22 15:00:00,12.84,12.84,12.74,12.76,157400.0,11.7578,11.7578,11.6663,11.6846,157400.0
2011-02-22 15:30:00,12.76,12.86,12.76,12.85,210400.0,11.6846,11.7762,11.6846,11.767,210400.0
2011-02-23 09:30:00,12.94,12.97,12.75,12.77,195200.0,11.8494,11.8769,11.6754,11.6937,195200.0
2011-02-23 10:00:00,12.76,12.79,12.63,12.72,123400.0,11.6846,11.7121,11.5655,11.648,123400.0
2011-02-23 10:30:00,12.7,12.72,12.58,12.71,104000.0,11.6296,11.648,11.5198,11.6388,104000.0
2011-02-23 11:00:00,12.72,12.74,12.69,12.72,79400.0,11.648,11.6663,11.6205,11.648,79400.0
2011-02-23 11:30:00,12.72,12.72,12.61,12.61,96000.0,11.648,11.648,11.5472,11.5472,96000.0
2011-02-23 12:00:00,12.61,12.62,12.41,12.49,168800.0,11.5472,11.5564,11.3641,11.4373,168800.0
2011-02-23 12:30:00,12.49,12.5,12.44,12.45,52400.0,11.4373,11.4465,11.3915,11.4007,52400.0
2011-02-23 13:00:00,12.45,12.47,12.38,12.42,185800.0,11.4007,11.419,11.3366,11.3732,185800.0
2011-02-23 13:30:00,12.42,12.47,12.38,12.45,122400.0,11.3732,11.419,11.3366,11.4007,122400.0
2011-02-23 14:00:00,12.45,12.52,12.45,12.5,178200.0,11.4007,11.4648,11.4007,11.4465,178200.0
2011-02-23 14:30:00,12.5,12.53,12.49,12.51,106400.0,11.4465,11.474,11.4373,11.4557,106400.0
2011-02-23 15:00:00,12.51,12.58,12.49,12.56,175600.0,11.4557,11.5198,11.4373,11.5014,175600.0
2011-02-23 15:30:00,12.56,12.56,12.46,12.47,259600.0,11.5014,11.5014,11.4099,11.419,259600.0
2011-02-24 09:30:00,12.67,12.86,12.38,12.39,175400.0,11.6022,11.7762,11.3366,11.3458,175400.0
2011-02-24 10:00:00,12.4,12.4,12.04,12.09,244800.0,11.3549,11.3549,11.0253,11.071,244800.0
2011-02-24 10:30:00,12.06,12.07,11.83,11.9,185400.0,11.0436,11.0527,10.833,10.8971,185400.0
2011-02-24 11:00:00,11.9,12.03,11.89,11.97,126200.0,10.8971,11.0161,10.8879,10.9612,126200.0
2011-02-24 11:30:00,11.97,11.98,11.9,11.95,164600.0,10.9612,10.9703,10.8971,10.9428,164600.0
2011-02-24 12:00:00,11.95,11.95,11.83,11.93,144800.0,10.9428,10.9428,10.833,10.9245,144800.0
2011-02-24 12:30:00,11.93,11.98,11.9,11.98,90000.0,10.9245,10.9703,10.8971,10.9703,90000.0
2011-02-24 13:00:00,11.97,11.98,11.93,11.93,75400.0,10.9612,10.9703,10.9245,10.9245,75400.0
2011-02-24 13:30:00,11.93,11.95,11.84,11.84,77400.0,10.9245,10.9428,10.8421,10.8421,77400.0
2011-02-24 14:00:00,11.84,11.93,11.84,11.91,109600.0,10.8421,10.9245,10.8421,10.9062,109600.0
2011-02-24 14:30:00,11.91,11.92,11.81,11.85,130600.0,10.9062,10.9154,10.8146,10.8513,130600.0
2011-02-24 15:00:00,11.85,11.97,11.81,11.94,230400.0,10.8513,10.9612,10.8146,10.9337,230400.0
2011-02-24 15:30:00,11.93,11.99,11.88,11.9,606600.0,10.9245,10.9795,10.8787,10.8971,606600.0
2011-02-25 09:30:00,11.97,12.26,11.88,12.19,270200.0,10.9612,11.2267,10.8787,11.1626,270200.0
2011-02-25 10:00:00,12.18,12.23,12.13,12.22,174800.0,11.1535,11.1992,11.1077,11.1901,174800.0
2011-02-25 10:30:00,12.22,12.24,12.17,12.18,223000.0,11.1901,11.2084,11.1443,11.1535,223000.0
2011-02-25 11:00:00,12.18,12.18,11.92,11.93,97200.0,11.1535,11.1535,10.9154,10.9245,97200.0
2011-02-25 11:30:00,11.93,11.95,11.84,11.86,139000.0,10.9245,10.9428,10.8421,10.8604,139000.0
2011-02-25 12:00:00,11.86,11.97,11.85,11.96,137600.0,10.8604,10.9612,10.8513,10.952,137600.0
2011-02-25 12:30:00,11.96,12.03,11.96,12.03,47200.0,10.952,11.0161,10.952,11.0161,47200.0
2011-02-25 13:00:00,12.02,12.03,11.93,11.93,71800.0,11.0069,11.0161,10.9245,10.9245,71800.0
2011-02-25 13:30:00,11.92,11.94,11.85,11.86,170400.0,10.9154,10.9337,10.8513,10.8604,170400.0
2011-02-25 14:00:00,11.86,11.87,11.74,11.75,206000.0,10.8604,10.8696,10.7505,10.7597,206000.0
2011-02-25 14:30:00,11.74,11.85,11.74,11.81,290800.0,10.7505,10.8513,10.7505,10.8146,290800.0
2011-02-25 15:00:00,11.81,11.87,11.8,11.87,343800.0,10.8146,10.8696,10.8055,10.8696,343800.0
2011-02-25 15:30:00,11.87,11.88,11.77,11.81,700800.0,10.8696,10.8787,10.778,10.8146,700800.0
2011-02-28 09:30:00,11.81,11.94,11.81,11.94,115200.0,10.8146,10.9337,10.8146,10.9337,115200.0
2011-02-28 10:00:00,11.94,12.04,11.94,11.99,240800.0,10.9337,11.0253,10.9337,10.9795,240800.0
2011-02-28 10:30:00,11.99,12.06,11.96,12.06,255600.0,10.9795,11.0436,10.952,11.0436,255600.0
2011-02-28 11:00:00,12.06,12.2,12.06,12.08,259400.0,11.0436,11.1718,11.0436,11.0619,259400.0
2011-02-28 11:30:00,12.08,12.12,12.05,12.09,77000.0,11.0619,11.0985,11.0344,11.071,77000.0
2011-02-28 12:00:00,12.09,12.1,12.06,12.07,43800.0,11.071,11.0802,11.0436,11.0527,43800.0
2011-02-28 12:30:00,12.06,12.07,11.99,12.0,80000.0,11.0436,11.0527,10.9795,10.9886,80000.0
2011-02-28 13:00:00,12.0,12.02,11.99,12.02,103200.0,10.9886,11.0069,10.9795,11.0069,103200.0
2011-02-28 13:30:00,12.01,12.03,11.99,12.0,30200.0,10.9978,11.0161,10.9795,10.9886,30200.0
2011-02-28 14:00:00,12.0,12.02,11.99,12.01,56400.0,10.9886,11.0069,10.9795,10.9978,56400.0
2011-02-28 14:30:00,12.01,12.01,11.97,11.99,75400.0,10.9978,10.9978,10.9612,10.9795,75400.0
2011-02-28 15:00:00,11.99,12.01,11.94,11.97,251400.0,10.9795,10.9978,10.9337,10.9612,251400.0
2011-02-28 15:30:00,11.97,11.99,11.88,11.88,682400.0,10.9612,10.9795,10.8787,10.8787,682400.0
2011-03-01 09:30:00,11.93,12.03,11.9,11.97,122400.0,10.9245,11.0161,10.8971,10.9612,122400.0
2011-03-01 10:00:00,11.99,12.12,11.97,12.11,209600.0,10.9795,11.0985,10.9612,11.0894,209600.0
2011-03-01 10:30:00,12.11,12.19,12.1,12.18,140600.0,11.0894,11.1626,11.0802,11.1535,140600.0
2011-03-01 11:00:00,12.18,12.19,12.09,12.16,100800.0,11.1535,11.1626,11.071,11.1351,100800.0
2011-03-01 11:30:00,12.15,12.16,11.88,11.92,209200.0,11.126,11.1351,10.8787,10.9154,209200.0
2011-03-01 12:00:00,11.92,11.97,11.88,11.91,88200.0,10.9154,10.9612,10.8787,10.9062,88200.0
2011-03-01 12:30:00,11.92,11.94,11.86,11.88,53000.0,10.9154,10.9337,10.8604,10.8787,53000.0
2011-03-01 13:00:00,11.88,11.88,11.77,11.79,91400.0,10.8787,10.8787,10.778,10.7963,91400.0
2011-03-01 13:30:00,11.81,11.84,11.77,11.78,61600.0,10.8146,10.8421,10.778,10.7872,61600.0
2011-03-01 14:00:00,11.77,11.78,11.73,11.74,135400.0,10.778,10.7872,10.7414,10.7505,135400.0
2011-03-01 14:30:00,11.73,11.78,11.72,11.75,114200.0,10.7414,10.7872,10.7322,10.7597,114200.0
2011-03-01 15:00:00,11.76,11.81,11.74,11.77,222800.0,10.7689,10.8146,10.7505,10.778,222800.0
2011-03-01 15:30:00,11.76,11.78,11.74,11.75,259600.0,10.7689,10.7872,10.7505,10.7597,259600.0
2011-03-02 09:30:00,11.75,11.8,11.69,11.79,80600.0,10.7597,10.8055,10.7048,10.7963,80600.0
2011-03-02 10:00:00,11.79,11.86,11.78,11.84,113200.0,10.7963,10.8604,10.7872,10.8421,113200.0
2011-03-02 10:30:00,11.84,11.89,11.81,11.85,217400.0,10.8421,10.8879,10.8146,10.8513,217400.0
2011-03-02 11:00:00,11.86,11.86,11.79,11.8,86200.0,10.8604,10.8604,10.7963,10.8055,86200.0
2011-03-02 11:30:00,11.8,11.84,11.74,11.75,74400.0,10.8055,10.8421,10.7505,10.7597,74400.0
2011-03-02 12:00:00,11.76,11.86,11.75,11.85,81800.0,10.7689,10.8604,10.7597,10.8513,81800.0
2011-03-02 12:30:00,11.85,11.85,11.8,11.81,48600.0,10.8513,10.8513,10.8055,10.8146,48600.0
2011-03-02 13:00:00,11.81,11.83,11.76,11.81,98400.0,10.8146,10.833,10.7689,10.8146,98400.0
2011-03-02 13:30:00,11.81,11.84,11.81,11.83,47000.0,10.8146,10.8421,10.8146,10.833,47000.0
2011-03-02 14:00:00,11.82,11.86,11.8,11.81,77800.0,10.8238,10.8604,10.8055,10.8146,77800.0
2011-03-02 14:30:00,11.81,11.86,11.81,11.84,75000.0,10.8146,10.8604,10.8146,10.8421,75000.0
2011-03-02 15:00:00,11.84,11.85,11.8,11.8,79800.0,10.8421,10.8513,10.8055,10.8055,79800.0
2011-03-02 15:30:00,11.8,11.84,11.77,11.79,304800.0,10.8055,10.8421,10.778,10.7963,304800.0
2011-03-03 09:30:00,11.95,12.04,11.9,11.99,82200.0,10.9428,11.0253,10.8971,10.9795,82200.0
2011-03-03 10:00:00,11.99,12.03,11.96,12.01,45000.0,10.9795,11.0161,10.952,10.9978,45000.0
2011-03-03 10:30:00,12.01,12.07,11.98,12.03,85600.0,10.9978,11.0527,10.9703,11.0161,85600.0
2011-03-03 11:00:00,12.03,12.05,12.0,12.02,63600.0,11.0161,11.0344,10.9886,11.0069,63600.0
2011-03-03 11:30:00,12.02,12.02,11.96,11.97,88200.0,11.0069,11.0069,10.952,10.9612,88200.0
2011-03-03 12:00:00,11.97,12.02,11.97,12.01,49800.0,10.9612,11.0069,10.9612,10.9978,49800.0
2011-03-03 12:30:00,12.0,12.02,11.97,11.99,54400.0,10.9886,11.0069,10.9612,10.9795,54400.0
2011-03-03 13:00:00,11.99,12.01,11.97,11.97,47800.0,10.9795,10.9978,10.9612,10.9612,47800.0
2011-03-03 13:30:00,11.97,12.0,11.97,12.0,30200.0,10.9612,10.9886,10.9612,10.9886,30200.0
2011-03-03 14:00:00,12.0,12.01,11.96,11.97,84000.0,10.9886,10.9978,10.952,10.9612,84000.0
2011-03-03 14:30:00,11.99,12.01,11.97,11.97,90800.0,10.9795,10.9978,10.9612,10.9612,90800.0
2011-03-03 15:00:00,11.97,12.01,11.97,11.99,91800.0,10.9612,10.9978,10.9612,10.9795,91800.0
2011-03-03 15:30:00,11.99,11.99,11.94,11.97,234800.0,10.9795,10.9795,10.9337,10.9612,234800.0
2011-03-04 09:30:00,12.01,12.05,11.95,12.01,116000.0,10.9978,11.0344,10.9428,10.9978,116000.0
2011-03-04 10:00:00,12.0,12.01,11.9,11.95,52000.0,10.9886,10.9978,10.8971,10.9428,52000.0
2011-03-04 10:30:00,11.95,11.99,11.94,11.97,124400.0,10.9428,10.9795,10.9337,10.9612,124400.0
2011-03-04 11:00:00,11.97,11.99,11.95,11.95,139200.0,10.9612,10.9795,10.9428,10.9428,139200.0
2011-03-04 11:30:00,11.95,11.97,11.9,11.9,47200.0,10.9428,10.9612,10.8971,10.8971,47200.0
2011-03-04 12:00:00,11.9,11.91,11.86,11.88,83600.0,10.8971,10.9062,10.8604,10.8787,83600.0
2011-03-04 12:30:00,11.88,11.9,11.87,11.88,46400.0,10.8787,10.8971,10.8696,10.8787,46400.0
2011-03-04 13:00:00,11.87,11.88,11.84,11.88,51200.0,10.8696,10.8787,10.8421,10.8787,51200.0
2011-03-04 13:30:00,11.88,11.91,11.84,11.88,66200.0,10.8787,10.9062,10.8421,10.8787,66200.0
2011-03-04 14:00:00,11.88,11.88,11.84,11.85,109600.0,10.8787,10.8787,10.8421,10.8513,109600.0
2011-03-04 14:30:00,11.84,11.86,11.83,11.85,94000.0,10.8421,10.8604,10.833,10.8513,94000.0
2011-03-04 15:00:00,11.85,11.88,11.84,11.87,447200.0,10.8513,10.8787,10.8421,10.8696,447200.0
2011-03-04 15:30:00,11.86,11.95,11.82,11.93,512200.0,10.8604,10.9428,10.8238,10.9245,512200.0
2011-03-07 09:30:00,11.96,12.04,11.83,11.85,129600.0,10.952,11.0253,10.833,10.8513,129600.0
2011-03-07 10:00:00,11.86,11.89,11.84,11.87,103600.0,10.8604,10.8879,10.8421,10.8696,103600.0
2011-03-07 10:30:00,11.86,11.86,11.8,11.84,99400.0,10.8604,10.8604,10.8055,10.8421,99400.0
2011-03-07 11:00:00,11.85,11.85,11.7,11.77,88600.0,10.8513,10.8513,10.7139,10.778,88600.0
2011-03-07 11:30:00,11.77,11.78,11.73,11.75,80400.0,10.778,10.7872,10.7414,10.7597,80400.0
2011-03-07 12:00:00,11.76,11.78,11.73,11.76,112200.0,10.7689,10.7872,10.7414,10.7689,112200.0
2011-03-07 12:30:00,11.76,11.78,11.74,11.75,194000.0,10.7689,10.7872,10.7505,10.7597,194000.0
2011-03-07 13:00:00,11.76,11.78,11.74,11.77,144800.0,10.7689,10.7872,10.7505,10.778,144800.0
2011-03-07 13:30:00,11.77,11.81,11.77,11.79,100800.0,10.778,10.8146,10.778,10.7963,100800.0
2011-03-07 14:00:00,11.8,11.9,11.79,11.86,171200.0,10.8055,10.8971,10.7963,10.8604,171200.0
2011-03-07 14:30:00,11.85,11.88,11.81,11.87,126400.0,10.8513,10.8787,10.8146,10.8696,126400.0
2011-03-07 15:00:00,11.87,11.93,11.86,11.9,257800.0,10.8696,10.9245,10.8604,10.8971,257800.0
2011-03-07 15:30:00,11.9,11.97,11.9,11.93,453200.0,10.8971,10.9612,10.8971,10.9245,453200.0
2011-03-08 09:30:00,11.96,12.05,11.87,12.04,75200.0,10.952,11.0344,10.8696,11.0253,75200.0
2011-03-08 10:00:00,12.04,12.11,12.03,12.05,96200.0,11.0253,11.0894,11.0161,11.0344,96200.0
2011-03-08 10:30:00,12.05,12.07,11.97,12.03,160600.0,11.0344,11.0527,10.9612,11.0161,160600.0
2011-03-08 11:00:00,12.02,12.05,11.95,11.97,100400.0,11.0069,11.0344,10.9428,10.9612,100400.0
2011-03-08 11:30:00,11.98,12.02,11.98,12.01,143200.0,10.9703,11.0069,10.9703,10.9978,143200.0
2011-03-08 12:00:00,12.01,12.03,11.98,12.01,99000.0,10.9978,11.0161,10.9703,10.9978,99000.0
2011-03-08 12:30:00,12.0,12.03,11.98,12.01,62200.0,10.9886,11.0161,10.9703,10.9978,62200.0
2011-03-08 13:00:00,12.02,12.02,11.99,12.0,60400.0,11.0069,11.0069,10.9795,10.9886,60400.0
2011-03-08 13:30:00,12.01,12.02,12.0,12.02,49400.0,10.9978,11.0069,10.9886,11.0069,49400.0
2011-03-08 14:00:00,12.02,12.02,11.96,11.97,100200.0,11.0069,11.0069,10.952,10.9612,100200.0
2011-03-08 14:30:00,11.97,11.99,11.95,11.98,84800.0,10.9612,10.9795,10.9428,10.9703,84800.0
2011-03-08 15:00:00,11.98,11.99,11.96,11.98,199000.0,10.9703,10.9795,10.952,10.9703,199000.0
2011-03-08 15:30:00,11.98,11.99,11.96,11.97,313400.0,10.9703,10.9795,10.952,10.9612,313400.0
2011-03-09 09:30:00,11.97,11.97,11.81,11.88,28200.0,10.9612,10.9612,10.8146,10.8787,28200.0
2011-03-09 10:00:00,11.87,11.99,11.86,11.97,38800.0,10.8696,10.9795,10.8604,10.9612,38800.0
2011-03-09 10:30:00,11.97,11.99,11.84,11.86,57600.0,10.9612,10.9795,10.8421,10.8604,57600.0
2011-03-09 11:00:00,11.85,11.88,11.82,11.85,61800.0,10.8513,10.8787,10.8238,10.8513,61800.0
2011-03-09 11:30:00,11.85,11.94,11.84,11.92,41600.0,10.8513,10.9337,10.8421,10.9154,41600.0
2011-03-09 12:00:00,11.92,11.94,11.87,11.87,77600.0,10.9154,10.9337,10.8696,10.8696,77600.0
2011-03-09 12:30:00,11.87,11.94,11.87,11.91,46200.0,10.8696,10.9337,10.8696,10.9062,46200.0
2011-03-09 13:00:00,11.9,11.96,11.9,11.94,59600.0,10.8971,10.952,10.8971,10.9337,59600.0
2011-03-09 13:30:00,11.94,11.95,11.89,11.9,76000.0,10.9337,10.9428,10.8879,10.8971,76000.0
2011-03-09 14:00:00,11.91,11.95,11.9,11.93,64200.0,10.9062,10.9428,10.8971,10.9245,64200.0
2011-03-09 14:30:00,11.9,11.94,11.9,11.9,80600.0,10.8971,10.9337,10.8971,10.8971,80600.0
2011-03-09 15:00:00,11.9,11.92,11.88,11.9,164000.0,10.8971,10.9154,10.8787,10.8971,164000.0
2011-03-09 15:30:00,11.9,11.93,11.88,11.88,209600.0,10.8971,10.9245,10.8787,10.8787,209600.0
2011-03-10 09:30:00,11.74,11.85,11.63,11.74,226600.0,10.7505,10.8513,10.6498,10.7505,226600.0
2011-03-10 10:00:00,11.74,11.79,11.71,11.74,88400.0,10.7505,10.7963,10.7231,10.7505,88400.0
2011-03-10 10:30:00,11.74,11.81,11.72,11.79,61800.0,10.7505,10.8146,10.7322,10.7963,61800.0
2011-03-10 11:00:00,11.8,11.81,11.71,11.71,98600.0,10.8055,10.8146,10.7231,10.7231,98600.0
2011-03-10 11:30:00,11.72,11.75,11.67,11.75,55800.0,10.7322,10.7597,10.6864,10.7597,55800.0
2011-03-10 12:00:00,11.74,11.77,11.74,11.74,62000.0,10.7505,10.778,10.7505,10.7505,62000.0
2011-03-10 12:30:00,11.77,11.81,11.73,11.78,41800.0,10.778,10.8146,10.7414,10.7872,41800.0
2011-03-10 13:00:00,11.79,11.81,11.75,11.75,67800.0,10.7963,10.8146,10.7597,10.7597,67800.0
2011-03-10 13:30:00,11.74,11.74,11.68,11.7,40600.0,10.7505,10.7505,10.6956,10.7139,40600.0
2011-03-10 14:00:00,11.7,11.71,11.67,11.68,50200.0,10.7139,10.7231,10.6864,10.6956,50200.0
2011-03-10 14:30:00,11.68,11.71,11.67,11.69,45600.0,10.6956,10.7231,10.6864,10.7048,45600.0
2011-03-10 15:00:00,11.69,11.69,11.62,11.65,100000.0,10.7048,10.7048,10.6407,10.6681,100000.0
2011-03-10 15:30:00,11.65,11.72,11.63,11.7,272400.0,10.6681,10.7322,10.6498,10.7139,272400.0
2011-03-11 09:30:00,11.69,11.69,11.54,11.55,42600.0,10.7048,10.7048,10.5674,10.5766,42600.0
2011-03-11 10:00:00,11.56,11.63,11.55,11.6,29800.0,10.5857,10.6498,10.5766,10.6223,29800.0
2011-03-11 10:30:00,11.62,11.65,11.59,11.64,39600.0,10.6407,10.6681,10.6132,10.659,39600.0
2011-03-11 11:00:00,11.63,11.66,11.62,11.62,34800.0,10.6498,10.6773,10.6407,10.6407,34800.0
2011-03-11 11:30:00,11.62,11.68,11.61,11.65,122800.0,10.6407,10.6956,10.6315,10.6681,122800.0
2011-03-11 12:00:00,11.65,11.66,11.62,11.65,58000.0,10.6681,10.6773,10.6407,10.6681,58000.0
2011-03-11 12:30:00,11.65,11.66,11.62,11.63,144400.0,10.6681,10.6773,10.6407,10.6498,144400.0
2011-03-11 13:00:00,11.63,11.65,11.62,11.63,30600.0,10.6498,10.6681,10.6407,10.6498,30600.0
2011-03-11 13:30:00,11.63,11.65,11.62,11.62,83600.0,10.6498,10.6681,10.6407,10.6407,83600.0
2011-03-11 14:00:00,11.62,11.63,11.61,11.63,65400.0,10.6407,10.6498,10.6315,10.6498,65400.0
2011-03-11 14:30:00,11.63,11.65,11.62,11.65,42000.0,10.6498,10.6681,10.6407,10.6681,42000.0
2011-03-11 15:00:00,11.65,11.68,11.63,11.65,76000.0,10.6681,10.6956,10.6498,10.6681,76000.0
2011-03-11 15:30:00,11.65,11.65,11.59,11.59,302800.0,10.6681,10.6681,10.6132,10.6132,302800.0
2011-03-14 09:30:00,11.51,11.58,11.49,11.54,148800.0,10.5399,10.604,10.5216,10.5674,148800.0
2011-03-14 10:00:00,11.54,11.56,11.46,11.46,69600.0,10.5674,10.5857,10.4941,10.4941,69600.0
2011-03-14 10:30:00,11.46,11.54,11.43,11.51,64400.0,10.4941,10.5674,10.4667,10.5399,64400.0
2011-03-14 11:00:00,11.51,11.55,11.45,11.46,39400.0,10.5399,10.5766,10.485,10.4941,39400.0
2011-03-14 11:30:00,11.46,11.49,11.42,11.43,42000.0,10.4941,10.5216,10.4575,10.4667,42000.0
2011-03-14 12:00:00,11.43,11.45,11.41,11.43,35800.0,10.4667,10.485,10.4484,10.4667,35800.0
2011-03-14 12:30:00,11.43,11.47,11.37,11.46,77000.0,10.4667,10.5033,10.4117,10.4941,77000.0
2011-03-14 13:00:00,11.46,11.5,11.46,11.46,48800.0,10.4941,10.5308,10.4941,10.4941,48800.0
2011-03-14 13:30:00,11.46,11.49,11.45,11.46,40000.0,10.4941,10.5216,10.485,10.4941,40000.0
2011-03-14 14:00:00,11.47,11.5,11.45,11.49,43800.0,10.5033,10.5308,10.485,10.5216,43800.0
2011-03-14 14:30:00,11.49,11.49,11.45,11.47,40200.0,10.5216,10.5216,10.485,10.5033,40200.0
2011-03-14 15:00:00,11.47,11.51,11.46,11.49,115200.0,10.5033,10.5399,10.4941,10.5216,115200.0
2011-03-14 15:30:00,11.49,11.53,11.47,11.49,303400.0,10.5216,10.5582,10.5033,10.5216,303400.0
2011-03-15 09:30:00,11.23,11.28,11.0,11.1,269000.0,10.2835,10.3293,10.0729,10.1645,269000.0
2011-03-15 10:00:00,11.09,11.23,11.09,11.22,152600.0,10.1553,10.2835,10.1553,10.2744,152600.0
2011-03-15 10:30:00,11.21,11.24,11.17,11.22,69400.0,10.2652,10.2927,10.2286,10.2744,69400.0
2011-03-15 11:00:00,11.22,11.22,11.13,11.18,56800.0,10.2744,10.2744,10.192,10.2377,56800.0
2011-03-15 11:30:00,11.19,11.28,11.18,11.28,106400.0,10.2469,10.3293,10.2377,10.3293,106400.0
2011-03-15 12:00:00,11.28,11.35,11.28,11.35,38400.0,10.3293,10.3934,10.3293,10.3934,38400.0
2011-03-15 12:30:00,11.35,11.35,11.31,11.34,106200.0,10.3934,10.3934,10.3568,10.3843,106200.0
2011-03-15 13:00:00,11.33,11.34,11.31,11.32,62000.0,10.3751,10.3843,10.3568,10.3659,62000.0
2011-03-15 13:30:00,11.32,11.34,11.3,11.31,29600.0,10.3659,10.3843,10.3476,10.3568,29600.0
2011-03-15 14:00:00,11.32,11.38,11.31,11.37,59200.0,10.3659,10.4209,10.3568,10.4117,59200.0
2011-03-15 14:30:00,11.37,11.41,11.36,11.38,81000.0,10.4117,10.4484,10.4026,10.4209,81000.0
2011-03-15 15:00:00,11.38,11.46,11.38,11.45,222400.0,10.4209,10.4941,10.4209,10.485,222400.0
2011-03-15 15:30:00,11.45,11.47,11.39,11.4,213600.0,10.485,10.5033,10.43,10.4392,213600.0
2011-03-16 09:30:00,11.26,11.33,11.17,11.3,116000.0,10.311,10.3751,10.2286,10.3476,116000.0
2011-03-16 10:00:00,11.3,11.37,11.3,11.36,61400.0,10.3476,10.4117,10.3476,10.4026,61400.0
2011-03-16 10:30:00,11.36,11.36,11.26,11.27,146800.0,10.4026,10.4026,10.311,10.3202,146800.0
2011-03-16 11:00:00,11.25,11.34,11.17,11.33,214600.0,10.3018,10.3843,10.2286,10.3751,214600.0
2011-03-16 11:30:00,11.34,11.35,11.31,11.34,49200.0,10.3843,10.3934,10.3568,10.3843,49200.0
2011-03-16 12:00:00,11.34,11.38,11.31,11.37,79600.0,10.3843,10.4209,10.3568,10.4117,79600.0
2011-03-16 12:30:00,11.37,11.37,11.31,11.36,84200.0,10.4117,10.4117,10.3568,10.4026,84200.0
2011-03-16 13:00:00,11.37,11.38,11.31,11.31,98400.0,10.4117,10.4209,10.3568,10.3568,98400.0
2011-03-16 13:30:00,11.31,11.31,11.28,11.29,33200.0,10.3568,10.3568,10.3293,10.3385,33200.0
2011-03-16 14:00:00,11.29,11.33,11.2,11.3,174800.0,10.3385,10.3751,10.2561,10.3476,174800.0
2011-03-16 14:30:00,11.3,11.44,11.26,11.42,230200.0,10.3476,10.4758,10.311,10.4575,230200.0
2011-03-16 15:00:00,11.41,11.42,11.27,11.29,248800.0,10.4484,10.4575,10.3202,10.3385,248800.0
2011-03-16 15:30:00,11.29,11.29,11.18,11.18,333800.0,10.3385,10.3385,10.2377,10.2377,333800.0
2011-03-17 09:30:00,11.31,11.37,11.2,11.33,72600.0,10.3568,10.4117,10.2561,10.3751,72600.0
2011-03-17 10:00:00,11.33,11.48,11.33,11.47,83800.0,10.3751,10.5125,10.3751,10.5033,83800.0
2011-03-17 10:30:00,11.48,11.48,11.4,11.46,75200.0,10.5125,10.5125,10.4392,10.4941,75200.0
2011-03-17 11:00:00,11.46,11.47,11.38,11.38,65000.0,10.4941,10.5033,10.4209,10.4209,65000.0
2011-03-17 11:30:00,11.38,11.43,11.36,11.36,74600.0,10.4209,10.4667,10.4026,10.4026,74600.0
2011-03-17 12:00:00,11.36,11.42,11.36,11.41,184600.0,10.4026,10.4575,10.4026,10.4484,184600.0
2011-03-17 12:30:00,11.41,11.42,11.38,11.4,57600.0,10.4484,10.4575,10.4209,10.4392,57600.0
2011-03-17 13:00:00,11.4,11.43,11.37,11.37,69400.0,10.4392,10.4667,10.4117,10.4117,69400.0
2011-03-17 13:30:00,11.36,11.4,11.31,11.31,84600.0,10.4026,10.4392,10.3568,10.3568,84600.0
2011-03-17 14:00:00,11.31,11.33,11.29,11.31,33400.0,10.3568,10.3751,10.3385,10.3568,33400.0
2011-03-17 14:30:00,11.3,11.35,11.3,11.33,53400.0,10.3476,10.3934,10.3476,10.3751,53400.0
2011-03-17 15:00:00,11.32,11.35,11.32,11.33,99000.0,10.3659,10.3934,10.3659,10.3751,99000.0
2011-03-17 15:30:00,11.33,11.38,11.31,11.34,340600.0,10.3751,10.4209,10.3568,10.3843,340600.0
2011-03-18 09:30:00,11.38,11.46,11.36,11.4,197200.0,10.4209,10.4941,10.4026,10.4392,197200.0
2011-03-18 10:00:00,11.4,11.44,11.38,11.43,62400.0,10.4392,10.4758,10.4209,10.4667,62400.0
2011-03-18 10:30:00,11.43,11.49,11.42,11.44,52000.0,10.4667,10.5216,10.4575,10.4758,52000.0
2011-03-18 11:00:00,11.45,11.49,11.4,11.4,53400.0,10.485,10.5216,10.4392,10.4392,53400.0
2011-03-18 11:30:00,11.4,11.45,11.37,11.39,81000.0,10.4392,10.485,10.4117,10.43,81000.0
2011-03-18 12:00:00,11.38,11.4,11.38,11.4,74600.0,10.4209,10.4392,10.4209,10.4392,74600.0
2011-03-18 12:30:00,11.4,11.42,11.38,11.4,24200.0,10.4392,10.4575,10.4209,10.4392,24200.0
2011-03-18 13:00:00,11.4,11.42,11.38,11.38,30000.0,10.4392,10.4575,10.4209,10.4209,30000.0
2011-03-18 13:30:00,11.39,11.42,11.39,11.41,122600.0,10.43,10.4575,10.43,10.4484,122600.0
2011-03-18 14:00:00,11.42,11.42,11.38,11.4,71000.0,10.4575,10.4575,10.4209,10.4392,71000.0
2011-03-18 14:30:00,11.4,11.47,11.4,11.44,143800.0,10.4392,10.5033,10.4392,10.4758,143800.0
2011-03-18 15:00:00,11.44,11.46,11.39,11.4,115400.0,10.4758,10.4941,10.43,10.4392,115400.0
2011-03-18 15:30:00,11.4,11.43,11.29,11.34,433600.0,10.4392,10.4667,10.3385,10.3843,433600.0
2011-03-21 09:30:00,11.43,11.72,11.43,11.72,153400.0,10.4667,10.7322,10.4667,10.7322,153400.0
2011-03-21 10:00:00,11.72,11.88,11.72,11.88,144400.0,10.7322,10.8787,10.7322,10.8787,144400.0
2011-03-21 10:30:00,11.88,11.96,11.88,11.93,99200.0,10.8787,10.952,10.8787,10.9245,99200.0
2011-03-21 11:00:00,11.94,11.98,11.92,11.92,91400.0,10.9337,10.9703,10.9154,10.9154,91400.0
2011-03-21 11:30:00,11.92,11.92,11.88,11.9,59000.0,10.9154,10.9154,10.8787,10.8971,59000.0
2011-03-21 12:00:00,11.9,11.95,11.88,11.95,68800.0,10.8971,10.9428,10.8787,10.9428,68800.0
2011-03-21 12:30:00,11.95,11.97,11.93,11.95,68200.0,10.9428,10.9612,10.9245,10.9428,68200.0
2011-03-21 13:00:00,11.95,11.95,11.9,11.9,42400.0,10.9428,10.9428,10.8971,10.8971,42400.0
2011-03-21 13:30:00,11.9,11.91,11.88,11.91,57200.0,10.8971,10.9062,10.8787,10.9062,57200.0
2011-03-21 14:00:00,11.91,11.94,11.9,11.94,41600.0,10.9062,10.9337,10.8971,10.9337,41600.0
2011-03-21 14:30:00,11.94,11.96,11.92,11.93,80200.0,10.9337,10.952,10.9154,10.9245,80200.0
2011-03-21 15:00:00,11.93,11.95,11.89,11.9,172000.0,10.9245,10.9428,10.8879,10.8971,172000.0
2011-03-21 15:30:00,11.9,11.93,11.88,11.92,285400.0,10.8971,10.9245,10.8787,10.9154,285400.0
2011-03-22 09:30:00,11.95,11.96,11.88,11.88,52200.0,10.9428,10.952,10.8787,10.8787,52200.0
2011-03-22 10:00:00,11.9,11.92,11.82,11.85,57600.0,10.8971,10.9154,10.8238,10.8513,57600.0
2011-03-22 10:30:00,11.85,11.85,11.72,11.73,43400.0,10.8513,10.8513,10.7322,10.7414,43400.0
2011-03-22 11:00:00,11.72,11.76,11.7,11.72,76000.0,10.7322,10.7689,10.7139,10.7322,76000.0
2011-03-22 11:30:00,11.72,11.77,11.71,11.76,26000.0,10.7322,10.778,10.7231,10.7689,26000.0
2011-03-22 12:00:00,11.76,11.78,11.72,11.76,36000.0,10.7689,10.7872,10.7322,10.7689,36000.0
2011-03-22 12:30:00,11.75,11.76,11.7,11.72,67200.0,10.7597,10.7689,10.7139,10.7322,67200.0
2011-03-22 13:00:00,11.72,11.72,11.65,11.65,56800.0,10.7322,10.7322,10.6681,10.6681,56800.0
2011-03-22 13:30:00,11.65,11.68,11.62,11.67,33000.0,10.6681,10.6956,10.6407,10.6864,33000.0
2011-03-22 14:00:00,11.67,11.68,11.64,11.65,27800.0,10.6864,10.6956,10.659,10.6681,27800.0
2011-03-22 14:30:00,11.65,11.66,11.62,11.63,55000.0,10.6681,10.6773,10.6407,10.6498,55000.0
2011-03-22 15:00:00,11.63,11.65,11.62,11.65,115800.0,10.6498,10.6681,10.6407,10.6681,115800.0
2011-03-22 15:30:00,11.64,11.65,11.61,11.63,158800.0,10.659,10.6681,10.6315,10.6498,158800.0
2011-03-23 09:30:00,11.62,11.74,11.47,11.49,111600.0,10.6407,10.7505,10.5033,10.5216,111600.0
2011-03-23 10:00:00,11.49,11.51,11.46,11.5,52600.0,10.5216,10.5399,10.4941,10.5308,52600.0
2011-03-23 10:30:00,11.5,11.5,11.44,11.45,58200.0,10.5308,10.5308,10.4758,10.485,58200.0
2011-03-23 11:00:00,11.45,11.47,11.44,11.46,101200.0,10.485,10.5033,10.4758,10.4941,101200.0
2011-03-23 11:30:00,11.47,11.49,11.44,11.44,51600.0,10.5033,10.5216,10.4758,10.4758,51600.0
2011-03-23 12:00:00,11.44,11.45,11.44,11.44,70000.0,10.4758,10.485,10.4758,10.4758,70000.0
2011-03-23 12:30:00,11.44,11.55,11.44,11.55,76600.0,10.4758,10.5766,10.4758,10.5766,76600.0
2011-03-23 13:00:00,11.55,11.55,11.51,11.51,29600.0,10.5766,10.5766,10.5399,10.5399,29600.0
2011-03-23 13:30:00,11.52,11.52,11.49,11.49,57600.0,10.5491,10.5491,10.5216,10.5216,57600.0
2011-03-23 14:00:00,11.49,11.51,11.49,11.5,63200.0,10.5216,10.5399,10.5216,10.5308,63200.0
2011-03-23 14:30:00,11.5,11.54,11.49,11.54,122200.0,10.5308,10.5674,10.5216,10.5674,122200.0
2011-03-23 15:00:00,11.54,11.61,11.54,11.56,128000.0,10.5674,10.6315,10.5674,10.5857,128000.0
2011-03-23 15:30:00,11.56,11.56,11.52,11.52,282800.0,10.5857,10.5857,10.5491,10.5491,282800.0
2011-03-24 09:30:00,11.56,11.56,11.47,11.53,115400.0,10.5857,10.5857,10.5033,10.5582,115400.0
2011-03-24 10:00:00,11.53,11.57,11.49,11.51,48200.0,10.5582,10.5949,10.5216,10.5399,48200.0
2011-03-24 10:30:00,11.51,11.58,11.5,11.56,35600.0,10.5399,10.604,10.5308,10.5857,35600.0
2011-03-24 11:00:00,11.57,11.61,11.55,11.56,79000.0,10.5949,10.6315,10.5766,10.5857,79000.0
2011-03-24 11:30:00,11.56,11.61,11.55,11.6,51000.0,10.5857,10.6315,10.5766,10.6223,51000.0
2011-03-24 12:00:00,11.59,11.59,11.5,11.56,200000.0,10.6132,10.6132,10.5308,10.5857,200000.0
2011-03-24 12:30:00,11.56,11.56,11.53,11.56,59200.0,10.5857,10.5857,10.5582,10.5857,59200.0
2011-03-24 13:00:00,11.56,11.56,11.53,11.56,39800.0,10.5857,10.5857,10.5582,10.5857,39800.0
2011-03-24 13:30:00,11.56,11.56,11.52,11.55,48200.0,10.5857,10.5857,10.5491,10.5766,48200.0
2011-03-24 14:00:00,11.56,11.56,11.52,11.52,70000.0,10.5857,10.5857,10.5491,10.5491,70000.0
2011-03-24 14:30:00,11.52,11.56,11.52,11.54,74400.0,10.5491,10.5857,10.5491,10.5674,74400.0
2011-03-24 15:00:00,11.54,11.59,11.52,11.59,120600.0,10.5674,10.6132,10.5491,10.6132,120600.0
2011-03-24 15:30:00,11.59,11.61,11.56,11.57,207400.0,10.6132,10.6315,10.5857,10.5949,207400.0
2011-03-25 09:30:00,11.63,11.63,11.54,11.58,94200.0,10.6498,10.6498,10.5674,10.604,94200.0
2011-03-25 10:00:00,11.59,11.72,11.59,11.72,83800.0,10.6132,10.7322,10.6132,10.7322,83800.0
2011-03-25 10:30:00,11.72,11.76,11.72,11.73,136800.0,10.7322,10.7689,10.7322,10.7414,136800.0
2011-03-25 11:00:00,11.74,11.94,11.74,11.92,160000.0,10.7505,10.9337,10.7505,10.9154,160000.0
2011-03-25 11:30:00,11.92,11.92,11.87,11.9,80800.0,10.9154,10.9154,10.8696,10.8971,80800.0
2011-03-25 12:00:00,11.9,11.9,11.8,11.8,83400.0,10.8971,10.8971,10.8055,10.8055,83400.0
2011-03-25 12:30:00,11.8,11.84,11.76,11.82,53200.0,10.8055,10.8421,10.7689,10.8238,53200.0
2011-03-25 13:00:00,11.81,11.81,11.73,11.74,76200.0,10.8146,10.8146,10.7414,10.7505,76200.0
2011-03-25 13:30:00,11.74,11.74,11.7,11.7,73400.0,10.7505,10.7505,10.7139,10.7139,73400.0
2011-03-25 14:00:00,11.7,11.72,11.68,11.71,71000.0,10.7139,10.7322,10.6956,10.7231,71000.0
2011-03-25 14:30:00,11.71,11.74,11.69,11.74,43200.0,10.7231,10.7505,10.7048,10.7505,43200.0
2011-03-25 15:00:00,11.75,11.75,11.69,11.69,124800.0,10.7597,10.7597,10.7048,10.7048,124800.0
2011-03-25 15:30:00,11.69,11.76,11.69,11.76,278400.0,10.7048,10.7689,10.7048,10.7689,278400.0
2011-03-28 09:30:00,11.78,11.78,11.68,11.72,49200.0,10.7872,10.7872,10.6956,10.7322,49200.0
2011-03-28 10:00:00,11.72,11.73,11.68,11.69,30800.0,10.7322,10.7414,10.6956,10.7048,30800.0
2011-03-28 10:30:00,11.69,11.69,11.58,11.59,69600.0,10.7048,10.7048,10.604,10.6132,69600.0
2011-03-28 11:00:00,11.59,11.61,11.58,11.61,50000.0,10.6132,10.6315,10.604,10.6315,50000.0
2011-03-28 11:30:00,11.61,11.63,11.54,11.56,79000.0,10.6315,10.6498,10.5674,10.5857,79000.0
2011-03-28 12:00:00,11.56,11.58,11.54,11.54,34000.0,10.5857,10.604,10.5674,10.5674,34000.0
2011-03-28 12:30:00,11.54,11.55,11.53,11.54,41800.0,10.5674,10.5766,10.5582,10.5674,41800.0
2011-03-28 13:00:00,11.54,11.55,11.5,11.52,105400.0,10.5674,10.5766,10.5308,10.5491,105400.0
2011-03-28 13:30:00,11.51,11.53,11.5,11.5,55400.0,10.5399,10.5582,10.5308,10.5308,55400.0
2011-03-28 14:00:00,11.5,11.51,11.49,11.5,57800.0,10.5308,10.5399,10.5216,10.5308,57800.0
2011-03-28 14:30:00,11.5,11.53,11.5,11.51,107600.0,10.5308,10.5582,10.5308,10.5399,107600.0
2011-03-28 15:00:00,11.51,11.54,11.51,11.54,71200.0,10.5399,10.5674,10.5399,10.5674,71200.0
2011-03-28 15:30:00,11.54,11.55,11.49,11.49,283200.0,10.5674,10.5766,10.5216,10.5216,283200.0
2011-03-29 09:30:00,11.49,11.61,11.47,11.56,79600.0,10.5216,10.6315,10.5033,10.5857,79600.0
2011-03-29 10:00:00,11.55,11.65,11.51,11.63,85800.0,10.5766,10.6681,10.5399,10.6498,85800.0
2011-03-29 10:30:00,11.63,11.65,11.59,11.61,34400.0,10.6498,10.6681,10.6132,10.6315,34400.0
2011-03-29 11:00:00,11.62,11.65,11.59,11.65,54200.0,10.6407,10.6681,10.6132,10.6681,54200.0
2011-03-29 11:30:00,11.66,11.68,11.63,11.64,41200.0,10.6773,10.6956,10.6498,10.659,41200.0
2011-03-29 12:00:00,11.64,11.68,11.63,11.67,30800.0,10.659,10.6956,10.6498,10.6864,30800.0
2011-03-29 12:30:00,11.67,11.69,11.63,11.63,30200.0,10.6864,10.7048,10.6498,10.6498,30200.0
2011-03-29 13:00:00,11.63,11.63,11.58,11.58,26800.0,10.6498,10.6498,10.604,10.604,26800.0
2011-03-29 13:30:00,11.58,11.65,11.58,11.63,75800.0,10.604,10.6681,10.604,10.6498,75800.0
2011-03-29 14:00:00,11.63,11.63,11.57,11.58,85200.0,10.6498,10.6498,10.5949,10.604,85200.0
2011-03-29 14:30:00,11.58,11.63,11.58,11.63,125800.0,10.604,10.6498,10.604,10.6498,125800.0
2011-03-29 15:00:00,11.63,11.76,11.63,11.74,364400.0,10.6498,10.7689,10.6498,10.7505,364400.0
2011-03-29 15:30:00,11.74,11.8,11.72,11.74,368800.0,10.7505,10.8055,10.7322,10.7505,368800.0
2011-03-30 09:30:00,11.78,11.85,11.74,11.82,47000.0,10.7872,10.8513,10.7505,10.8238,47000.0
2011-03-30 10:00:00,11.82,11.84,11.8,11.81,54400.0,10.8238,10.8421,10.8055,10.8146,54400.0
2011-03-30 10:30:00,11.81,11.9,11.81,11.9,53000.0,10.8146,10.8971,10.8146,10.8971,53000.0
2011-03-30 11:00:00,11.9,11.91,11.84,11.86,30200.0,10.8971,10.9062,10.8421,10.8604,30200.0
2011-03-30 11:30:00,11.86,11.88,11.85,11.88,39400.0,10.8604,10.8787,10.8513,10.8787,39400.0
2011-03-30 12:00:00,11.88,11.97,11.88,11.94,64000.0,10.8787,10.9612,10.8787,10.9337,64000.0
2011-03-30 12:30:00,11.94,11.94,11.91,11.92,34600.0,10.9337,10.9337,10.9062,10.9154,34600.0
2011-03-30 13:00:00,11.92,11.92,11.9,11.9,16600.0,10.9154,10.9154,10.8971,10.8971,16600.0
2011-03-30 13:30:00,11.9,11.92,11.9,11.9,27000.0,10.8971,10.9154,10.8971,10.8971,27000.0
2011-03-30 14:00:00,11.9,11.93,11.88,11.9,77400.0,10.8971,10.9245,10.8787,10.8971,77400.0
2011-03-30 14:30:00,11.9,11.9,11.88,11.9,75200.0,10.8971,10.8971,10.8787,10.8971,75200.0
2011-03-30 15:00:00,11.89,11.93,11.88,11.9,104200.0,10.8879,10.9245,10.8787,10.8971,104200.0
2011-03-30 15:30:00,11.9,11.92,11.88,11.92,174600.0,10.8971,10.9154,10.8787,10.9154,174600.0
2011-03-31 09:30:00,11.88,11.96,11.85,11.93,43600.0,10.8787,10.952,10.8513,10.9245,43600.0
2011-03-31 10:00:00,11.93,11.93,11.88,11.9,41000.0,10.9245,10.9245,10.8787,10.8971,41000.0
2011-03-31 10:30:00,11.9,11.97,11.9,11.97,71600.0,10.8971,10.9612,10.8971,10.9612,71600.0
2011-03-31 11:00:00,11.97,12.04,11.94,11.95,74000.0,10.9612,11.0253,10.9337,10.9428,74000.0
2011-03-31 11:30:00,11.95,12.02,11.95,12.01,94400.0,10.9428,11.0069,10.9428,10.9978,94400.0
2011-03-31 12:00:00,12.02,12.05,12.01,12.04,52800.0,11.0069,11.0344,10.9978,11.0253,52800.0
2011-03-31 12:30:00,12.04,12.06,12.01,12.06,36600.0,11.0253,11.0436,10.9978,11.0436,36600.0
2011-03-31 13:00:00,12.06,12.08,11.99,12.01,57800.0,11.0436,11.0619,10.9795,10.9978,57800.0
2011-03-31 13:30:00,12.0,12.0,11.96,11.96,37200.0,10.9886,10.9886,10.952,10.952,37200.0
2011-03-31 14:00:00,11.97,12.02,11.93,11.93,95800.0,10.9612,11.0069,10.9245,10.9245,95800.0
2011-03-31 14:30:00,11.93,12.01,11.91,12.01,70000.0,10.9245,10.9978,10.9062,10.9978,70000.0
2011-03-31 15:00:00,12.01,12.03,11.99,12.02,98800.0,10.9978,11.0161,10.9795,11.0069,98800.0
2011-03-31 15:30:00,12.02,12.05,12.0,12.05,322000.0,11.0069,11.0344,10.9886,11.0344,322000.0
2011-04-01 09:30:00,12.09,12.12,12.0,12.09,60200.0,11.071,11.0985,10.9886,11.071,60200.0
2011-04-01 10:00:00,12.09,12.23,12.06,12.22,147200.0,11.071,11.1992,11.0436,11.1901,147200.0
2011-04-01 10:30:00,12.21,12.21,12.12,12.13,37400.0,11.1809,11.1809,11.0985,11.1077,37400.0
2011-04-01 11:00:00,12.14,12.19,12.12,12.17,56000.0,11.1168,11.1626,11.0985,11.1443,56000.0
2011-04-01 11:30:00,12.17,12.23,12.17,12.18,70000.0,11.1443,11.1992,11.1443,11.1535,70000.0
2011-04-01 12:00:00,12.17,12.24,12.16,12.24,43200.0,11.1443,11.2084,11.1351,11.2084,43200.0
2011-04-01 12:30:00,12.24,12.24,12.19,12.24,77200.0,11.2084,11.2084,11.1626,11.2084,77200.0
2011-04-01 13:00:00,12.24,12.24,12.19,12.2,128200.0,11.2084,11.2084,11.1626,11.1718,128200.0
2011-04-01 13:30:00,12.2,12.21,12.16,12.17,104600.0,11.1718,11.1809,11.1351,11.1443,104600.0
2011-04-01 14:00:00,12.17,12.2,12.15,12.17,43600.0,11.1443,11.1718,11.126,11.1443,43600.0
2011-04-01 14:30:00,12.17,12.18,12.08,12.09,151400.0,11.1443,11.1535,11.0619,11.071,151400.0
2011-04-01 15:00:00,12.08,12.09,12.04,12.06,107200.0,11.0619,11.071,11.0253,11.0436,107200.0
2011-04-01 15:30:00,12.07,12.11,12.06,12.1,425000.0,11.0527,11.0894,11.0436,11.0802,425000.0
2011-04-04 09:30:00,12.17,12.18,12.05,12.11,284400.0,11.1443,11.1535,11.0344,11.0894,284400.0
2011-04-04 10:00:00,12.13,12.15,12.09,12.11,72600.0,11.1077,11.126,11.071,11.0894,72600.0
2011-04-04 10:30:00,12.11,12.16,12.11,12.13,138600.0,11.0894,11.1351,11.0894,11.1077,138600.0
2011-04-04 11:00:00,12.14,12.17,12.13,12.16,76200.0,11.1168,11.1443,11.1077,11.1351,76200.0
2011-04-04 11:30:00,12.17,12.21,12.13,12.17,233000.0,11.1443,11.1809,11.1077,11.1443,233000.0
2011-04-04 12:00:00,12.18,12.2,12.14,12.15,69400.0,11.1535,11.1718,11.1168,11.126,69400.0
2011-04-04 12:30:00,12.15,12.17,12.12,12.14,83200.0,11.126,11.1443,11.0985,11.1168,83200.0
2011-04-04 13:00:00,12.15,12.15,12.11,12.12,57800.0,11.126,11.126,11.0894,11.0985,57800.0
2011-04-04 13:30:00,12.12,12.13,12.11,12.12,74000.0,11.0985,11.1077,11.0894,11.0985,74000.0
2011-04-04 14:00:00,12.13,12.13,12.11,12.13,58800.0,11.1077,11.1077,11.0894,11.1077,58800.0
2011-04-04 14:30:00,12.13,12.13,12.1,12.1,89600.0,11.1077,11.1077,11.0802,11.0802,89600.0
2011-04-04 15:00:00,12.1,12.18,12.1,12.18,167800.0,11.0802,11.1535,11.0802,11.1535,167800.0
2011-04-04 15:30:00,12.18,12.18,12.14,12.17,284400.0,11.1535,11.1535,11.1168,11.1443,284400.0
2011-04-05 09:30:00,12.17,12.22,12.15,12.15,35200.0,11.1443,11.1901,11.126,11.126,35200.0
2011-04-05 10:00:00,12.16,12.21,12.12,12.2,56600.0,11.1351,11.1809,11.0985,11.1718,56600.0
2011-04-05 10:30:00,12.2,12.21,12.18,12.2,50400.0,11.1718,11.1809,11.1535,11.1718,50400.0
2011-04-05 11:00:00,12.2,12.21,12.15,12.2,40800.0,11.1718,11.1809,11.126,11.1718,40800.0
2011-04-05 11:30:00,12.2,12.22,12.19,12.2,48000.0,11.1718,11.1901,11.1626,11.1718,48000.0
2011-04-05 12:00:00,12.2,12.24,12.18,12.24,88000.0,11.1718,11.2084,11.1535,11.2084,88000.0
2011-04-05 12:30:00,12.24,12.27,12.24,12.25,57200.0,11.2084,11.2359,11.2084,11.2176,57200.0
2011-04-05 13:00:00,12.25,12.27,12.24,12.26,37400.0,11.2176,11.2359,11.2084,11.2267,37400.0
2011-04-05 13:30:00,12.26,12.28,12.24,12.24,227000.0,11.2267,11.245,11.2084,11.2084,227000.0
2011-04-05 14:00:00,12.24,12.26,12.22,12.24,25400.0,11.2084,11.2267,11.1901,11.2084,25400.0
2011-04-05 14:30:00,12.24,12.26,12.23,12.24,71400.0,11.2084,11.2267,11.1992,11.2084,71400.0
2011-04-05 15:00:00,12.24,12.25,12.14,12.14,137600.0,11.2084,11.2176,11.1168,11.1168,137600.0
2011-04-05 15:30:00,12.14,12.15,12.11,12.12,275000.0,11.1168,11.126,11.0894,11.0985,275000.0
2011-04-06 09:30:00,12.2,12.2,12.06,12.1,89200.0,11.1718,11.1718,11.0436,11.0802,89200.0
2011-04-06 10:00:00,12.1,12.12,12.05,12.08,64600.0,11.0802,11.0985,11.0344,11.0619,64600.0
2011-04-06 10:30:00,12.09,12.09,12.04,12.06,50200.0,11.071,11.071,11.0253,11.0436,50200.0
2011-04-06 11:00:00,12.05,12.08,12.01,12.06,67800.0,11.0344,11.0619,10.9978,11.0436,67800.0
2011-04-06 11:30:00,12.06,12.09,11.92,11.93,89600.0,11.0436,11.071,10.9154,10.9245,89600.0
2011-04-06 12:00:00,11.92,12.0,11.92,11.99,46600.0,10.9154,10.9886,10.9154,10.9795,46600.0
2011-04-06 12:30:00,11.99,12.02,11.99,12.0,63600.0,10.9795,11.0069,10.9795,10.9886,63600.0
2011-04-06 13:00:00,11.99,12.01,11.99,12.0,49400.0,10.9795,10.9978,10.9795,10.9886,49400.0
2011-04-06 13:30:00,12.01,12.03,11.99,12.01,40400.0,10.9978,11.0161,10.9795,10.9978,40400.0
2011-04-06 14:00:00,12.01,12.02,11.99,12.0,58000.0,10.9978,11.0069,10.9795,10.9886,58000.0
2011-04-06 14:30:00,12.0,12.02,11.99,12.0,46400.0,10.9886,11.0069,10.9795,10.9886,46400.0
2011-04-06 15:00:00,12.0,12.01,11.99,12.0,60800.0,10.9886,10.9978,10.9795,10.9886,60800.0
2011-04-06 15:30:00,12.0,12.01,11.97,11.97,153800.0,10.9886,10.9978,10.9612,10.9612,153800.0
2011-04-07 09:30:00,11.94,12.05,11.94,11.96,76000.0,10.9337,11.0344,10.9337,10.952,76000.0
2011-04-07 10:00:00,11.95,11.96,11.87,11.87,48000.0,10.9428,10.952,10.8696,10.8696,48000.0
2011-04-07 10:30:00,11.87,11.88,11.75,11.81,76400.0,10.8696,10.8787,10.7597,10.8146,76400.0
2011-04-07 11:00:00,11.81,11.85,11.8,11.85,64400.0,10.8146,10.8513,10.8055,10.8513,64400.0
2011-04-07 11:30:00,11.85,11.9,11.85,11.9,58200.0,10.8513,10.8971,10.8513,10.8971,58200.0
2011-04-07 12:00:00,11.9,11.97,11.9,11.96,54400.0,10.8971,10.9612,10.8971,10.952,54400.0
2011-04-07 12:30:00,11.96,12.0,11.95,11.97,55200.0,10.952,10.9886,10.9428,10.9612,55200.0
2011-04-07 13:00:00,11.99,11.99,11.92,11.92,44800.0,10.9795,10.9795,10.9154,10.9154,44800.0
2011-04-07 13:30:00,11.92,11.92,11.88,11.9,35000.0,10.9154,10.9154,10.8787,10.8971,35000.0
2011-04-07 14:00:00,11.9,11.9,11.87,11.88,31800.0,10.8971,10.8971,10.8696,10.8787,31800.0
2011-04-07 14:30:00,11.88,11.92,11.88,11.92,24400.0,10.8787,10.9154,10.8787,10.9154,24400.0
2011-04-07 15:00:00,11.92,11.95,11.9,11.92,73600.0,10.9154,10.9428,10.8971,10.9154,73600.0
2011-04-07 15:30:00,11.92,11.94,11.87,11.87,178800.0,10.9154,10.9337,10.8696,10.8696,178800.0
2011-04-08 09:30:00,11.92,11.92,11.81,11.84,30600.0,10.9154,10.9154,10.8146,10.8421,30600.0
2011-04-08 10:00:00,11.85,11.87,11.8,11.83,32000.0,10.8513,10.8696,10.8055,10.833,32000.0
2011-04-08 10:30:00,11.82,11.88,11.82,11.82,26400.0,10.8238,10.8787,10.8238,10.8238,26400.0
2011-04-08 11:00:00,11.81,11.81,11.74,11.75,61000.0,10.8146,10.8146,10.7505,10.7597,61000.0
2011-04-08 11:30:00,11.74,11.79,11.74,11.78,19800.0,10.7505,10.7963,10.7505,10.7872,19800.0
2011-04-08 12:00:00,11.78,11.79,11.75,11.76,36000.0,10.7872,10.7963,10.7597,10.7689,36000.0
2011-04-08 12:30:00,11.76,11.76,11.74,11.74,22600.0,10.7689,10.7689,10.7505,10.7505,22600.0
2011-04-08 13:00:00,11.74,11.75,11.72,11.74,22000.0,10.7505,10.7597,10.7322,10.7505,22000.0
2011-04-08 13:30:00,11.74,11.74,11.72,11.72,14800.0,10.7505,10.7505,10.7322,10.7322,14800.0
2011-04-08 14:00:00,11.72,11.72,11.67,11.67,34000.0,10.7322,10.7322,10.6864,10.6864,34000.0
2011-04-08 14:30:00,11.68,11.68,11.63,11.63,63600.0,10.6956,10.6956,10.6498,10.6498,63600.0
2011-04-08 15:00:00,11.63,11.72,11.63,11.72,146000.0,10.6498,10.7322,10.6498,10.7322,146000.0
2011-04-08 15:30:00,11.72,11.76,11.7,11.74,217600.0,10.7322,10.7689,10.7139,10.7505,217600.0
2011-04-11 09:30:00,11.8,11.83,11.76,11.8,82400.0,10.8055,10.833,10.7689,10.8055,82400.0
2011-04-11 10:00:00,11.8,11.81,11.77,11.79,114400.0,10.8055,10.8146,10.778,10.7963,114400.0
2011-04-11 10:30:00,11.79,11.84,11.78,11.78,38400.0,10.7963,10.8421,10.7872,10.7872,38400.0
2011-04-11 11:00:00,11.78,11.8,11.77,11.78,46200.0,10.7872,10.8055,10.778,10.7872,46200.0
2011-04-11 11:30:00,11.78,11.78,11.77,11.78,46800.0,10.7872,10.7872,10.778,10.7872,46800.0
2011-04-11 12:00:00,11.78,11.78,11.75,11.77,67800.0,10.7872,10.7872,10.7597,10.778,67800.0
2011-04-11 12:30:00,11.77,11.77,11.72,11.73,107600.0,10.778,10.778,10.7322,10.7414,107600.0
2011-04-11 13:00:00,11.72,11.74,11.72,11.73,57600.0,10.7322,10.7505,10.7322,10.7414,57600.0
2011-04-11 13:30:00,11.73,11.73,11.71,11.72,177200.0,10.7414,10.7414,10.7231,10.7322,177200.0
2011-04-11 14:00:00,11.72,11.74,11.72,11.72,105200.0,10.7322,10.7505,10.7322,10.7322,105200.0
2011-04-11 14:30:00,11.72,11.79,11.72,11.78,173400.0,10.7322,10.7963,10.7322,10.7872,173400.0
2011-04-11 15:00:00,11.78,11.8,11.77,11.79,295600.0,10.7872,10.8055,10.778,10.7963,295600.0
2011-04-11 15:30:00,11.79,11.88,11.79,11.88,380400.0,10.7963,10.8787,10.7963,10.8787,380400.0
2011-04-12 09:30:00,11.8,11.97,11.72,11.9,304800.0,10.8055,10.9612,10.7322,10.8971,304800.0
2011-04-12 10:00:00,11.89,11.9,11.86,11.88,102400.0,10.8879,10.8971,10.8604,10.8787,102400.0
2011-04-12 10:30:00,11.88,11.88,11.8,11.84,189800.0,10.8787,10.8787,10.8055,10.8421,189800.0
2011-04-12 11:00:00,11.83,11.85,11.81,11.83,83800.0,10.833,10.8513,10.8146,10.833,83800.0
2011-04-12 11:30:00,11.83,11.88,11.82,11.88,65600.0,10.833,10.8787,10.8238,10.8787,65600.0
2011-04-12 12:00:00,11.88,11.92,11.84,11.88,61800.0,10.8787,10.9154,10.8421,10.8787,61800.0
2011-04-12 12:30:00,11.89,11.95,11.86,11.93,183600.0,10.8879,10.9428,10.8604,10.9245,183600.0
2011-04-12 13:00:00,11.93,11.94,11.88,11.9,50200.0,10.9245,10.9337,10.8787,10.8971,50200.0
2011-04-12 13:30:00,11.9,11.94,11.88,11.93,58400.0,10.8971,10.9337,10.8787,10.9245,58400.0
2011-04-12 14:00:00,11.93,11.95,11.92,11.94,122600.0,10.9245,10.9428,10.9154,10.9337,122600.0
2011-04-12 14:30:00,11.94,11.94,11.93,11.93,151400.0,10.9337,10.9337,10.9245,10.9245,151400.0
2011-04-12 15:00:00,11.93,11.93,11.88,11.89,130600.0,10.9245,10.9245,10.8787,10.8879,130600.0
2011-04-12 15:30:00,11.89,11.95,11.88,11.95,296600.0,10.8879,10.9428,10.8787,10.9428,296600.0
2011-04-13 09:30:00,12.01,12.06,11.97,12.03,33200.0,10.9978,11.0436,10.9612,11.0161,33200.0
2011-04-13 10:00:00,12.02,12.02,11.95,11.97,50200.0,11.0069,11.0069,10.9428,10.9612,50200.0
2011-04-13 10:30:00,11.97,11.98,11.91,11.91,56600.0,10.9612,10.9703,10.9062,10.9062,56600.0
2011-04-13 11:00:00,11.92,11.92,11.84,11.87,66200.0,10.9154,10.9154,10.8421,10.8696,66200.0
2011-04-13 11:30:00,11.86,11.9,11.83,11.83,72200.0,10.8604,10.8971,10.833,10.833,72200.0
2011-04-13 12:00:00,11.82,11.95,11.82,11.91,96400.0,10.8238,10.9428,10.8238,10.9062,96400.0
2011-04-13 12:30:00,11.92,11.92,11.81,11.82,76200.0,10.9154,10.9154,10.8146,10.8238,76200.0
2011-04-13 13:00:00,11.81,11.86,11.81,11.81,23000.0,10.8146,10.8604,10.8146,10.8146,23000.0
2011-04-13 13:30:00,11.81,11.86,11.81,11.81,41000.0,10.8146,10.8604,10.8146,10.8146,41000.0
2011-04-13 14:00:00,11.81,11.86,11.81,11.84,44200.0,10.8146,10.8604,10.8146,10.8421,44200.0
2011-04-13 14:30:00,11.85,11.89,11.83,11.86,52000.0,10.8513,10.8879,10.833,10.8604,52000.0
2011-04-13 15:00:00,11.86,11.9,11.85,11.86,81400.0,10.8604,10.8971,10.8513,10.8604,81400.0
2011-04-13 15:30:00,11.86,11.87,11.83,11.84,178400.0,10.8604,10.8696,10.833,10.8421,178400.0
2011-04-14 09:30:00,11.8,11.83,11.71,11.79,39400.0,10.8055,10.833,10.7231,10.7963,39400.0
2011-04-14 10:00:00,11.79,11.84,11.74,11.81,40000.0,10.7963,10.8421,10.7505,10.8146,40000.0
2011-04-14 10:30:00,11.8,11.83,11.78,11.79,12400.0,10.8055,10.833,10.7872,10.7963,12400.0
2011-04-14 11:00:00,11.79,11.79,11.7,11.7,30800.0,10.7963,10.7963,10.7139,10.7139,30800.0
2011-04-14 11:30:00,11.71,11.71,11.65,11.7,61000.0,10.7231,10.7231,10.6681,10.7139,61000.0
2011-04-14 12:00:00,11.7,11.72,11.69,11.69,23600.0,10.7139,10.7322,10.7048,10.7048,23600.0
2011-04-14 12:30:00,11.7,11.74,11.7,11.73,21800.0,10.7139,10.7505,10.7139,10.7414,21800.0
2011-04-14 13:00:00,11.73,11.74,11.7,11.71,17000.0,10.7414,10.7505,10.7139,10.7231,17000.0
2011-04-14 13:30:00,11.71,11.71,11.68,11.68,18200.0,10.7231,10.7231,10.6956,10.6956,18200.0
2011-04-14 14:00:00,11.68,11.74,11.68,11.72,40000.0,10.6956,10.7505,10.6956,10.7322,40000.0
2011-04-14 14:30:00,11.71,11.74,11.7,11.72,39600.0,10.7231,10.7505,10.7139,10.7322,39600.0
2011-04-14 15:00:00,11.72,11.77,11.71,11.75,29400.0,10.7322,10.778,10.7231,10.7597,29400.0
2011-04-14 15:30:00,11.75,11.77,11.74,11.74,160800.0,10.7597,10.778,10.7505,10.7505,160800.0
2011-04-15 09:30:00,11.75,11.83,11.67,11.71,35400.0,10.7597,10.833,10.6864,10.7231,35400.0
2011-04-15 10:00:00,11.71,11.75,11.71,11.74,11800.0,10.7231,10.7597,10.7231,10.7505,11800.0
2011-04-15 10:30:00,11.74,11.74,11.66,11.72,30400.0,10.7505,10.7505,10.6773,10.7322,30400.0
2011-04-15 11:00:00,11.72,11.81,11.71,11.79,26000.0,10.7322,10.8146,10.7231,10.7963,26000.0
2011-04-15 11:30:00,11.8,11.81,11.77,11.79,43000.0,10.8055,10.8146,10.778,10.7963,43000.0
2011-04-15 12:00:00,11.79,11.8,11.76,11.77,39800.0,10.7963,10.8055,10.7689,10.778,39800.0
2011-04-15 12:30:00,11.77,11.82,11.77,11.82,49800.0,10.778,10.8238,10.778,10.8238,49800.0
2011-04-15 13:00:00,11.83,11.83,11.8,11.8,18800.0,10.833,10.833,10.8055,10.8055,18800.0
2011-04-15 13:30:00,11.8,11.8,11.76,11.77,23400.0,10.8055,10.8055,10.7689,10.778,23400.0
2011-04-15 14:00:00,11.77,11.79,11.76,11.78,73800.0,10.778,10.7963,10.7689,10.7872,73800.0
2011-04-15 14:30:00,11.78,11.81,11.74,11.74,43400.0,10.7872,10.8146,10.7505,10.7505,43400.0
2011-04-15 15:00:00,11.75,11.76,11.72,11.75,51600.0,10.7597,10.7689,10.7322,10.7597,51600.0
2011-04-15 15:30:00,11.75,11.76,11.74,11.74,133000.0,10.7597,10.7689,10.7505,10.7505,133000.0
2011-04-18 09:30:00,11.64,11.7,11.55,11.58,54200.0,10.659,10.7139,10.5766,10.604,54200.0
2011-04-18 10:00:00,11.57,11.63,11.52,11.6,60400.0,10.5949,10.6498,10.5491,10.6223,60400.0
2011-04-18 10:30:00,11.6,11.61,11.45,11.47,97400.0,10.6223,10.6315,10.485,10.5033,97400.0
2011-04-18 11:00:00,11.46,11.49,11.43,11.48,52600.0,10.4941,10.5216,10.4667,10.5125,52600.0
2011-04-18 11:30:00,11.48,11.49,11.45,11.47,87400.0,10.5125,10.5216,10.485,10.5033,87400.0
2011-04-18 12:00:00,11.47,11.49,11.43,11.43,43800.0,10.5033,10.5216,10.4667,10.4667,43800.0
2011-04-18 12:30:00,11.43,11.43,11.37,11.37,73600.0,10.4667,10.4667,10.4117,10.4117,73600.0
2011-04-18 13:00:00,11.37,11.43,11.37,11.42,36000.0,10.4117,10.4667,10.4117,10.4575,36000.0
2011-04-18 13:30:00,11.42,11.44,11.37,11.43,55400.0,10.4575,10.4758,10.4117,10.4667,55400.0
2011-04-18 14:00:00,11.43,11.49,11.42,11.49,96400.0,10.4667,10.5216,10.4575,10.5216,96400.0
2011-04-18 14:30:00,11.49,11.55,11.49,11.53,74400.0,10.5216,10.5766,10.5216,10.5582,74400.0
2011-04-18 15:00:00,11.54,11.61,11.52,11.6,167800.0,10.5674,10.6315,10.5491,10.6223,167800.0
2011-04-18 15:30:00,11.6,11.65,11.59,11.65,227000.0,10.6223,10.6681,10.6132,10.6681,227000.0
2011-04-19 09:30:00,11.65,11.76,11.63,11.65,62000.0,10.6681,10.7689,10.6498,10.6681,62000.0
2011-04-19 10:00:00,11.65,11.67,11.63,11.65,80800.0,10.6681,10.6864,10.6498,10.6681,80800.0
2011-04-19 10:30:00,11.65,11.65,11.57,11.6,105200.0,10.6681,10.6681,10.5949,10.6223,105200.0
2011-04-19 11:00:00,11.6,11.6,11.51,11.51,70600.0,10.6223,10.6223,10.5399,10.5399,70600.0
2011-04-19 11:30:00,11.52,11.54,11.49,11.51,76200.0,10.5491,10.5674,10.5216,10.5399,76200.0
2011-04-19 12:00:00,11.52,11.52,11.49,11.5,66200.0,10.5491,10.5491,10.5216,10.5308,66200.0
2011-04-19 12:30:00,11.5,11.52,11.49,11.49,67000.0,10.5308,10.5491,10.5216,10.5216,67000.0
2011-04-19 13:00:00,11.49,11.49,11.45,11.46,119800.0,10.5216,10.5216,10.485,10.4941,119800.0
2011-04-19 13:30:00,11.46,11.49,11.46,11.49,122800.0,10.4941,10.5216,10.4941,10.5216,122800.0
2011-04-19 14:00:00,11.49,11.51,11.46,11.47,125400.0,10.5216,10.5399,10.4941,10.5033,125400.0
2011-04-19 14:30:00,11.47,11.49,11.46,11.48,129800.0,10.5033,10.5216,10.4941,10.5125,129800.0
2011-04-19 15:00:00,11.48,11.51,11.48,11.5,89000.0,10.5125,10.5399,10.5125,10.5308,89000.0
2011-04-19 15:30:00,11.5,11.53,11.49,11.52,331800.0,10.5308,10.5582,10.5216,10.5491,331800.0
2011-04-20 09:30:00,11.71,11.72,11.62,11.63,113600.0,10.7231,10.7322,10.6407,10.6498,113600.0
2011-04-20 10:00:00,11.63,11.65,11.62,11.63,113800.0,10.6498,10.6681,10.6407,10.6498,113800.0
2011-04-20 10:30:00,11.64,11.64,11.62,11.63,163000.0,10.659,10.659,10.6407,10.6498,163000.0
2011-04-20 11:00:00,11.63,11.65,11.61,11.65,202200.0,10.6498,10.6681,10.6315,10.6681,202200.0
2011-04-20 11:30:00,11.65,11.73,11.65,11.72,89200.0,10.6681,10.7414,10.6681,10.7322,89200.0
2011-04-20 12:00:00,11.71,11.72,11.7,11.72,65800.0,10.7231,10.7322,10.7139,10.7322,65800.0
2011-04-20 12:30:00,11.71,11.72,11.71,11.72,49800.0,10.7231,10.7322,10.7231,10.7322,49800.0
2011-04-20 13:00:00,11.71,11.72,11.68,11.69,57200.0,10.7231,10.7322,10.6956,10.7048,57200.0
2011-04-20 13:30:00,11.69,11.72,11.69,11.71,54000.0,10.7048,10.7322,10.7048,10.7231,54000.0
2011-04-20 14:00:00,11.71,11.71,11.65,11.67,92400.0,10.7231,10.7231,10.6681,10.6864,92400.0
2011-04-20 14:30:00,11.67,11.71,11.66,11.71,136600.0,10.6864,10.7231,10.6773,10.7231,136600.0
2011-04-20 15:00:00,11.71,11.81,11.71,11.8,85800.0,10.7231,10.8146,10.7231,10.8055,85800.0
2011-04-20 15:30:00,11.8,11.85,11.8,11.85,145400.0,10.8055,10.8513,10.8055,10.8513,145400.0
2011-04-21 09:30:00,11.92,12.03,11.86,11.93,96800.0,10.9154,11.0161,10.8604,10.9245,96800.0
2011-04-21 10:00:00,11.93,11.96,11.9,11.96,53800.0,10.9245,10.952,10.8971,10.952,53800.0
2011-04-21 10:30:00,11.96,11.97,11.92,11.97,59200.0,10.952,10.9612,10.9154,10.9612,59200.0
2011-04-21 11:00:00,11.97,12.01,11.96,12.0,62400.0,10.9612,10.9978,10.952,10.9886,62400.0
2011-04-21 11:30:00,12.0,12.02,11.99,12.01,74800.0,10.9886,11.0069,10.9795,10.9978,74800.0
2011-04-21 12:00:00,12.01,12.01,11.99,11.99,37000.0,10.9978,10.9978,10.9795,10.9795,37000.0
2011-04-21 12:30:00,12.0,12.0,11.99,12.0,29600.0,10.9886,10.9886,10.9795,10.9886,29600.0
2011-04-21 13:00:00,12.0,12.03,11.99,12.03,57800.0,10.9886,11.0161,10.9795,11.0161,57800.0
2011-04-21 13:30:00,12.02,12.03,11.99,12.0,52800.0,11.0069,11.0161,10.9795,10.9886,52800.0
2011-04-21 14:00:00,12.0,12.01,11.99,12.01,25000.0,10.9886,10.9978,10.9795,10.9978,25000.0
2011-04-21 14:30:00,12.01,12.01,12.0,12.01,14400.0,10.9978,10.9978,10.9886,10.9978,14400.0
2011-04-21 15:00:00,12.01,12.01,12.0,12.01,35600.0,10.9978,10.9978,10.9886,10.9978,35600.0
2011-04-21 15:30:00,12.0,12.01,11.98,11.99,270600.0,10.9886,10.9978,10.9703,10.9795,270600.0
2011-04-25 09:30:00,11.96,12.0,11.9,11.92,45400.0,10.952,10.9886,10.8971,10.9154,45400.0
2011-04-25 10:00:00,11.92,11.93,11.81,11.85,70000.0,10.9154,10.9245,10.8146,10.8513,70000.0
2011-04-25 10:30:00,11.84,11.84,11.8,11.8,104800.0,10.8421,10.8421,10.8055,10.8055,104800.0
2011-04-25 11:00:00,11.8,11.8,11.72,11.73,70200.0,10.8055,10.8055,10.7322,10.7414,70200.0
2011-04-25 11:30:00,11.73,11.77,11.72,11.74,67800.0,10.7414,10.778,10.7322,10.7505,67800.0
2011-04-25 12:00:00,11.74,11.78,11.74,11.77,58600.0,10.7505,10.7872,10.7505,10.778,58600.0
2011-04-25 12:30:00,11.77,11.77,11.74,11.74,53800.0,10.778,10.778,10.7505,10.7505,53800.0
2011-04-25 13:00:00,11.74,11.83,11.74,11.83,145400.0,10.7505,10.833,10.7505,10.833,145400.0
2011-04-25 13:30:00,11.82,11.85,11.82,11.83,74600.0,10.8238,10.8513,10.8238,10.833,74600.0
2011-04-25 14:00:00,11.84,11.84,11.82,11.83,85600.0,10.8421,10.8421,10.8238,10.833,85600.0
2011-04-25 14:30:00,11.83,11.83,11.82,11.83,65600.0,10.833,10.833,10.8238,10.833,65600.0
2011-04-25 15:00:00,11.83,11.88,11.82,11.88,222400.0,10.833,10.8787,10.8238,10.8787,222400.0
2011-04-25 15:30:00,11.88,11.88,11.84,11.85,374000.0,10.8787,10.8787,10.8421,10.8513,374000.0
2011-04-26 09:30:00,11.96,12.09,11.9,11.97,111400.0,10.952,11.071,10.8971,10.9612,111400.0
2011-04-26 10:00:00,11.97,12.01,11.97,11.99,140600.0,10.9612,10.9978,10.9612,10.9795,140600.0
2011-04-26 10:30:00,11.99,12.02,11.99,12.01,116200.0,10.9795,11.0069,10.9795,10.9978,116200.0
2011-04-26 11:00:00,12.0,12.01,11.97,12.0,63800.0,10.9886,10.9978,10.9612,10.9886,63800.0
2011-04-26 11:30:00,12.0,12.02,11.99,12.0,117000.0,10.9886,11.0069,10.9795,10.9886,117000.0
2011-04-26 12:00:00,12.0,12.02,11.99,12.01,61200.0,10.9886,11.0069,10.9795,10.9978,61200.0
2011-04-26 12:30:00,12.01,12.02,11.96,11.97,84600.0,10.9978,11.0069,10.952,10.9612,84600.0
2011-04-26 13:00:00,11.97,11.99,11.97,11.97,56800.0,10.9612,10.9795,10.9612,10.9612,56800.0
2011-04-26 13:30:00,11.97,12.02,11.97,11.99,70200.0,10.9612,11.0069,10.9612,10.9795,70200.0
2011-04-26 14:00:00,11.99,11.99,11.97,11.98,73600.0,10.9795,10.9795,10.9612,10.9703,73600.0
2011-04-26 14:30:00,11.99,12.0,11.97,11.97,86200.0,10.9795,10.9886,10.9612,10.9612,86200.0
2011-04-26 15:00:00,11.97,11.99,11.95,11.96,115800.0,10.9612,10.9795,10.9428,10.952,115800.0
2011-04-26 15:30:00,11.96,11.97,11.92,11.96,206800.0,10.952,10.9612,10.9154,10.952,206800.0
2011-04-27 09:30:00,12.01,12.06,11.97,11.99,39200.0,10.9978,11.0436,10.9612,10.9795,39200.0
2011-04-27 10:00:00,11.99,11.99,11.9,11.92,40400.0,10.9795,10.9795,10.8971,10.9154,40400.0
2011-04-27 10:30:00,11.92,11.94,11.92,11.94,47000.0,10.9154,10.9337,10.9154,10.9337,47000.0
2011-04-27 11:00:00,11.94,11.95,11.93,11.94,47600.0,10.9337,10.9428,10.9245,10.9337,47600.0
2011-04-27 11:30:00,11.94,11.99,11.94,11.96,31600.0,10.9337,10.9795,10.9337,10.952,31600.0
2011-04-27 12:00:00,11.96,11.98,11.94,11.98,34000.0,10.952,10.9703,10.9337,10.9703,34000.0
2011-04-27 12:30:00,11.98,12.04,11.97,12.04,94400.0,10.9703,11.0253,10.9612,11.0253,94400.0
2011-04-27 13:00:00,12.03,12.03,11.98,11.99,22200.0,11.0161,11.0161,10.9703,10.9795,22200.0
2011-04-27 13:30:00,11.99,12.01,11.98,11.99,25400.0,10.9795,10.9978,10.9703,10.9795,25400.0
2011-04-27 14:00:00,12.0,12.01,11.97,11.98,29800.0,10.9886,10.9978,10.9612,10.9703,29800.0
2011-04-27 14:30:00,11.99,12.05,11.99,12.05,81800.0,10.9795,11.0344,10.9795,11.0344,81800.0
2011-04-27 15:00:00,12.05,12.08,12.04,12.06,60400.0,11.0344,11.0619,11.0253,11.0436,60400.0
2011-04-27 15:30:00,12.06,12.13,12.05,12.13,226600.0,11.0436,11.1077,11.0344,11.1077,226600.0
2011-04-28 09:30:00,12.26,12.78,12.23,12.71,416800.0,11.2267,11.7029,11.1992,11.6388,416800.0
2011-04-28 10:00:00,12.71,12.77,12.55,12.55,271200.0,11.6388,11.6937,11.4923,11.4923,271200.0
2011-04-28 10:30:00,12.54,12.71,12.5,12.62,227800.0,11.4831,11.6388,11.4465,11.5564,227800.0
2011-04-28 11:00:00,12.62,12.77,12.55,12.55,291800.0,11.5564,11.6937,11.4923,11.4923,291800.0
2011-04-28 11:30:00,12.55,12.67,12.49,12.51,111000.0,11.4923,11.6022,11.4373,11.4557,111000.0
2011-04-28 12:00:00,12.5,12.53,12.49,12.5,65800.0,11.4465,11.474,11.4373,11.4465,65800.0
2011-04-28 12:30:00,12.5,12.62,12.47,12.58,80000.0,11.4465,11.5564,11.419,11.5198,80000.0
2011-04-28 13:00:00,12.58,12.59,12.43,12.46,75400.0,11.5198,11.5289,11.3824,11.4099,75400.0
2011-04-28 13:30:00,12.47,12.58,12.45,12.49,54800.0,11.419,11.5198,11.4007,11.4373,54800.0
2011-04-28 14:00:00,12.49,12.78,12.49,12.63,408000.0,11.4373,11.7029,11.4373,11.5655,408000.0
2011-04-28 14:30:00,12.63,12.64,12.5,12.62,151200.0,11.5655,11.5747,11.4465,11.5564,151200.0
2011-04-28 15:00:00,12.62,12.62,12.56,12.56,200200.0,11.5564,11.5564,11.5014,11.5014,200200.0
2011-04-28 15:30:00,12.56,12.67,12.55,12.6,493600.0,11.5014,11.6022,11.4923,11.5381,493600.0
2011-04-29 09:30:00,12.73,13.02,12.52,12.93,199200.0,11.6571,11.9227,11.4648,11.8403,199200.0
2011-04-29 10:00:00,12.92,13.01,12.88,12.91,110600.0,11.8311,11.9135,11.7945,11.8219,110600.0
2011-04-29 10:30:00,12.91,12.91,12.77,12.78,72200.0,11.8219,11.8219,11.6937,11.7029,72200.0
2011-04-29 11:00:00,12.77,12.78,12.57,12.69,355400.0,11.6937,11.7029,11.5106,11.6205,355400.0
2011-04-29 11:30:00,12.69,12.76,12.69,12.74,90600.0,11.6205,11.6846,11.6205,11.6663,90600.0
2011-04-29 12:00:00,12.74,12.75,12.66,12.74,41400.0,11.6663,11.6754,11.593,11.6663,41400.0
2011-04-29 12:30:00,12.75,12.75,12.68,12.7,29400.0,11.6754,11.6754,11.6113,11.6296,29400.0
2011-04-29 13:00:00,12.7,12.75,12.69,12.72,52400.0,11.6296,11.6754,11.6205,11.648,52400.0
2011-04-29 13:30:00,12.73,12.73,12.7,12.71,56600.0,11.6571,11.6571,11.6296,11.6388,56600.0
2011-04-29 14:00:00,12.7,12.71,12.68,12.68,89400.0,11.6296,11.6388,11.6113,11.6113,89400.0
2011-04-29 14:30:00,12.67,12.68,12.65,12.65,67800.0,11.6022,11.6113,11.5839,11.5839,67800.0
2011-04-29 15:00:00,12.65,12.67,12.62,12.63,135800.0,11.5839,11.6022,11.5564,11.5655,135800.0
2011-04-29 15:30:00,12.63,12.63,12.61,12.61,422000.0,11.5655,11.5655,11.5472,11.5472,422000.0
2011-05-02 09:30:00,12.64,12.77,12.54,12.76,97000.0,11.5747,11.6937,11.4831,11.6846,97000.0
2011-05-02 10:00:00,12.76,12.83,12.74,12.82,59800.0,11.6846,11.7487,11.6663,11.7395,59800.0
2011-05-02 10:30:00,12.82,12.87,12.82,12.87,98200.0,11.7395,11.7853,11.7395,11.7853,98200.0
2011-05-02 11:00:00,12.86,12.86,12.74,12.74,48000.0,11.7762,11.7762,11.6663,11.6663,48000.0
2011-05-02 11:30:00,12.73,12.76,12.72,12.73,31000.0,11.6571,11.6846,11.648,11.6571,31000.0
2011-05-02 12:00:00,12.72,12.78,12.71,12.71,38600.0,11.648,11.7029,11.6388,11.6388,38600.0
2011-05-02 12:30:00,12.7,12.74,12.69,12.72,35800.0,11.6296,11.6663,11.6205,11.648,35800.0
2011-05-02 13:00:00,12.72,12.75,12.71,12.75,40000.0,11.648,11.6754,11.6388,11.6754,40000.0
2011-05-02 13:30:00,12.74,12.79,12.74,12.79,80400.0,11.6663,11.7121,11.6663,11.7121,80400.0
2011-05-02 14:00:00,12.79,12.81,12.74,12.75,68200.0,11.7121,11.7304,11.6663,11.6754,68200.0
2011-05-02 14:30:00,12.74,12.75,12.69,12.71,62000.0,11.6663,11.6754,11.6205,11.6388,62000.0
2011-05-02 15:00:00,12.71,12.72,12.66,12.66,87600.0,11.6388,11.648,11.593,11.593,87600.0
2011-05-02 15:30:00,12.67,12.69,12.63,12.66,301800.0,11.6022,11.6205,11.5655,11.593,301800.0
2011-05-03 09:30:00,12.6,12.77,12.6,12.76,59400.0,11.5381,11.6937,11.5381,11.6846,59400.0
2011-05-03 10:00:00,12.76,12.82,12.76,12.77,55800.0,11.6846,11.7395,11.6846,11.6937,55800.0
2011-05-03 10:30:00,12.77,12.77,12.6,12.63,63000.0,11.6937,11.6937,11.5381,11.5655,63000.0
2011-05-03 11:00:00,12.66,12.77,12.65,12.73,36400.0,11.593,11.6937,11.5839,11.6571,36400.0
2011-05-03 11:30:00,12.74,12.74,12.71,12.74,19000.0,11.6663,11.6663,11.6388,11.6663,19000.0
2011-05-03 12:00:00,12.72,12.72,12.67,12.71,19600.0,11.648,11.648,11.6022,11.6388,19600.0
2011-05-03 12:30:00,12.71,12.72,12.68,12.7,141000.0,11.6388,11.648,11.6113,11.6296,141000.0
2011-05-03 13:00:00,12.71,12.71,12.65,12.65,29800.0,11.6388,11.6388,11.5839,11.5839,29800.0
2011-05-03 13:30:00,12.65,12.7,12.64,12.66,55800.0,11.5839,11.6296,11.5747,11.593,55800.0
2011-05-03 14:00:00,12.66,12.69,12.64,12.67,62800.0,11.593,11.6205,11.5747,11.6022,62800.0
2011-05-03 14:30:00,12.67,12.7,12.65,12.67,78000.0,11.6022,11.6296,11.5839,11.6022,78000.0
2011-05-03 15:00:00,12.67,12.67,12.63,12.63,69200.0,11.6022,11.6022,11.5655,11.5655,69200.0
2011-05-03 15:30:00,12.63,12.68,12.61,12.65,119000.0,11.5655,11.6113,11.5472,11.5839,119000.0
2011-05-04 09:30:00,12.64,12.78,12.6,12.78,33000.0,11.5747,11.7029,11.5381,11.7029,33000.0
2011-05-04 10:00:00,12.72,12.72,12.61,12.66,34200.0,11.648,11.648,11.5472,11.593,34200.0
2011-05-04 10:30:00,12.65,12.67,12.57,12.63,35200.0,11.5839,11.6022,11.5106,11.5655,35200.0
2011-05-04 11:00:00,12.65,12.65,12.56,12.59,25800.0,11.5839,11.5839,11.5014,11.5289,25800.0
2011-05-04 11:30:00,12.57,12.57,12.5,12.56,82000.0,11.5106,11.5106,11.4465,11.5014,82000.0
2011-05-04 12:00:00,12.56,12.57,12.52,12.52,47000.0,11.5014,11.5106,11.4648,11.4648,47000.0
2011-05-04 12:30:00,12.52,12.56,12.52,12.56,22800.0,11.4648,11.5014,11.4648,11.5014,22800.0
2011-05-04 13:00:00,12.56,12.59,12.56,12.57,18600.0,11.5014,11.5289,11.5014,11.5106,18600.0
2011-05-04 13:30:00,12.56,12.59,12.55,12.58,83400.0,11.5014,11.5289,11.4923,11.5198,83400.0
2011-05-04 14:00:00,12.57,12.62,12.56,12.58,65200.0,11.5106,11.5564,11.5014,11.5198,65200.0
2011-05-04 14:30:00,12.59,12.65,12.57,12.64,66600.0,11.5289,11.5839,11.5106,11.5747,66600.0
2011-05-04 15:00:00,12.65,12.66,12.59,12.61,80400.0,11.5839,11.593,11.5289,11.5472,80400.0
2011-05-04 15:30:00,12.6,12.6,12.53,12.56,221400.0,11.5381,11.5381,11.474,11.5014,221400.0
2011-05-05 09:30:00,12.47,12.55,12.43,12.54,40000.0,11.419,11.4923,11.3824,11.4831,40000.0
2011-05-05 10:00:00,12.53,12.63,12.51,12.51,84000.0,11.474,11.5655,11.4557,11.4557,84000.0
2011-05-05 10:30:00,12.51,12.53,12.46,12.53,40400.0,11.4557,11.474,11.4099,11.474,40400.0
2011-05-05 11:00:00,12.52,12.55,12.47,12.53,32600.0,11.4648,11.4923,11.419,11.474,32600.0
2011-05-05 11:30:00,12.55,12.61,12.53,12.58,38800.0,11.4923,11.5472,11.474,11.5198,38800.0
2011-05-05 12:00:00,12.58,12.62,12.57,12.61,26000.0,11.5198,11.5564,11.5106,11.5472,26000.0
2011-05-05 12:30:00,12.6,12.6,12.57,12.59,20600.0,11.5381,11.5381,11.5106,11.5289,20600.0
2011-05-05 13:00:00,12.59,12.61,12.56,12.59,16000.0,11.5289,11.5472,11.5014,11.5289,16000.0
2011-05-05 13:30:00,12.58,12.59,12.55,12.59,21000.0,11.5198,11.5289,11.4923,11.5289,21000.0
2011-05-05 14:00:00,12.58,12.61,12.55,12.59,22000.0,11.5198,11.5472,11.4923,11.5289,22000.0
2011-05-05 14:30:00,12.59,12.6,12.53,12.54,96600.0,11.5289,11.5381,11.474,11.4831,96600.0
2011-05-05 15:00:00,12.53,12.54,12.44,12.44,151600.0,11.474,11.4831,11.3915,11.3915,151600.0
2011-05-05 15:30:00,12.44,12.48,12.43,12.46,123200.0,11.3915,11.4282,11.3824,11.4099,123200.0
2011-05-06 09:30:00,12.6,13.03,12.49,12.53,51800.0,11.5381,11.9318,11.4373,11.474,51800.0
2011-05-06 10:00:00,12.54,12.58,12.5,12.56,48400.0,11.4831,11.5198,11.4465,11.5014,48400.0
2011-05-06 10:30:00,12.56,12.62,12.55,12.6,53600.0,11.5014,11.5564,11.4923,11.5381,53600.0
2011-05-06 11:00:00,12.59,12.65,12.59,12.61,47600.0,11.5289,11.5839,11.5289,11.5472,47600.0
2011-05-06 11:30:00,12.62,12.63,12.59,12.61,26000.0,11.5564,11.5655,11.5289,11.5472,26000.0
2011-05-06 12:00:00,12.61,12.63,12.55,12.58,31800.0,11.5472,11.5655,11.4923,11.5198,31800.0
2011-05-06 12:30:00,12.56,12.59,12.47,12.49,36000.0,11.5014,11.5289,11.419,11.4373,36000.0
2011-05-06 13:00:00,12.49,12.53,12.46,12.48,47800.0,11.4373,11.474,11.4099,11.4282,47800.0
2011-05-06 13:30:00,12.47,12.53,12.47,12.47,22000.0,11.419,11.474,11.419,11.419,22000.0
2011-05-06 14:00:00,12.47,12.52,12.42,12.43,28800.0,11.419,11.4648,11.3732,11.3824,28800.0
2011-05-06 14:30:00,12.43,12.43,12.38,12.4,41400.0,11.3824,11.3824,11.3366,11.3549,41400.0
2011-05-06 15:00:00,12.4,12.45,12.4,12.44,49800.0,11.3549,11.4007,11.3549,11.3915,49800.0
2011-05-06 15:30:00,12.44,12.5,12.44,12.49,237000.0,11.3915,11.4465,11.3915,11.4373,237000.0
2011-05-09 09:30:00,12.56,12.57,12.48,12.56,66200.0,11.5014,11.5106,11.4282,11.5014,66200.0
2011-05-09 10:00:00,12.54,12.62,12.53,12.55,38000.0,11.4831,11.5564,11.474,11.4923,38000.0
2011-05-09 10:30:00,12.55,12.56,12.49,12.53,116000.0,11.4923,11.5014,11.4373,11.474,116000.0
2011-05-09 11:00:00,12.54,12.58,12.52,12.55,21800.0,11.4831,11.5198,11.4648,11.4923,21800.0
2011-05-09 11:30:00,12.56,12.58,12.54,12.58,26800.0,11.5014,11.5198,11.4831,11.5198,26800.0
2011-05-09 12:00:00,12.58,12.64,12.58,12.6,46400.0,11.5198,11.5747,11.5198,11.5381,46400.0
2011-05-09 12:30:00,12.61,12.65,12.6,12.6,29000.0,11.5472,11.5839,11.5381,11.5381,29000.0
2011-05-09 13:00:00,12.6,12.61,12.58,12.58,26600.0,11.5381,11.5472,11.5198,11.5198,26600.0
2011-05-09 13:30:00,12.58,12.62,12.57,12.58,138800.0,11.5198,11.5564,11.5106,11.5198,138800.0
2011-05-09 14:00:00,12.58,12.6,12.56,12.57,17400.0,11.5198,11.5381,11.5014,11.5106,17400.0
2011-05-09 14:30:00,12.58,12.59,12.54,12.54,31400.0,11.5198,11.5289,11.4831,11.4831,31400.0
2011-05-09 15:00:00,12.55,12.59,12.55,12.56,102800.0,11.4923,11.5289,11.4923,11.5014,102800.0
2011-05-09 15:30:00,12.56,12.61,12.56,12.6,114800.0,11.5014,11.5472,11.5014,11.5381,114800.0
2011-05-10 09:30:00,12.59,12.68,12.55,12.65,78600.0,11.5289,11.6113,11.4923,11.5839,78600.0
2011-05-10 10:00:00,12.65,12.77,12.63,12.74,78800.0,11.5839,11.6937,11.5655,11.6663,78800.0
2011-05-10 10:30:00,12.74,12.76,12.7,12.74,82600.0,11.6663,11.6846,11.6296,11.6663,82600.0
2011-05-10 11:00:00,12.74,12.75,12.72,12.74,59800.0,11.6663,11.6754,11.648,11.6663,59800.0
2011-05-10 11:30:00,12.74,12.79,12.74,12.78,37000.0,11.6663,11.7121,11.6663,11.7029,37000.0
2011-05-10 12:00:00,12.79,12.86,12.79,12.83,44000.0,11.7121,11.7762,11.7121,11.7487,44000.0
2011-05-10 12:30:00,12.83,12.86,12.76,12.86,43200.0,11.7487,11.7762,11.6846,11.7762,43200.0
2011-05-10 13:00:00,12.85,12.86,12.83,12.84,41800.0,11.767,11.7762,11.7487,11.7578,41800.0
2011-05-10 13:30:00,12.84,12.89,12.83,12.88,87400.0,11.7578,11.8036,11.7487,11.7945,87400.0
2011-05-10 14:00:00,12.88,12.94,12.87,12.88,108800.0,11.7945,11.8494,11.7853,11.7945,108800.0
2011-05-10 14:30:00,12.88,12.95,12.87,12.92,92800.0,11.7945,11.8586,11.7853,11.8311,92800.0
2011-05-10 15:00:00,12.92,13.03,12.88,13.01,303800.0,11.8311,11.9318,11.7945,11.9135,303800.0
2011-05-10 15:30:00,13.01,13.08,12.99,13.08,721000.0,11.9135,11.9776,11.8952,11.9776,721000.0
2011-05-11 09:30:00,13.07,13.11,12.95,13.06,144600.0,11.9685,12.0051,11.8586,11.9593,144600.0
2011-05-11 10:00:00,13.06,13.06,12.96,12.97,131400.0,11.9593,11.9593,11.8677,11.8769,131400.0
2011-05-11 10:30:00,12.97,13.05,12.96,13.05,142400.0,11.8769,11.9501,11.8677,11.9501,142400.0
2011-05-11 11:00:00,13.05,13.12,13.05,13.11,125000.0,11.9501,12.0142,11.9501,12.0051,125000.0
2011-05-11 11:30:00,13.11,13.11,13.05,13.05,109200.0,12.0051,12.0051,11.9501,11.9501,109200.0
2011-05-11 12:00:00,13.05,13.06,12.99,13.01,225400.0,11.9501,11.9593,11.8952,11.9135,225400.0
2011-05-11 12:30:00,13.0,13.08,13.0,13.06,140800.0,11.9044,11.9776,11.9044,11.9593,140800.0
2011-05-11 13:00:00,13.06,13.12,13.04,13.06,105200.0,11.9593,12.0142,11.941,11.9593,105200.0
2011-05-11 13:30:00,13.06,13.06,12.96,12.96,83600.0,11.9593,11.9593,11.8677,11.8677,83600.0
2011-05-11 14:00:00,12.96,12.96,12.92,12.93,71200.0,11.8677,11.8677,11.8311,11.8403,71200.0
2011-05-11 14:30:00,12.93,13.02,12.93,13.01,180400.0,11.8403,11.9227,11.8403,11.9135,180400.0
2011-05-11 15:00:00,13.01,13.02,12.99,13.01,104600.0,11.9135,11.9227,11.8952,11.9135,104600.0
2011-05-11 15:30:00,13.01,13.13,13.01,13.1,387600.0,11.9135,12.0234,11.9135,11.9959,387600.0
2011-05-12 09:30:00,13.12,13.12,13.0,13.06,60000.0,12.0142,12.0142,11.9044,11.9593,60000.0
2011-05-12 10:00:00,13.06,13.22,13.06,13.17,164400.0,11.9593,12.1058,11.9593,12.06,164400.0
2011-05-12 10:30:00,13.16,13.18,13.08,13.11,78800.0,12.0509,12.0692,11.9776,12.0051,78800.0
2011-05-12 11:00:00,13.1,13.19,13.09,13.18,72000.0,11.9959,12.0783,11.9868,12.0692,72000.0
2011-05-12 11:30:00,13.19,13.26,13.19,13.22,63800.0,12.0783,12.1424,12.0783,12.1058,63800.0
2011-05-12 12:00:00,13.22,13.28,13.16,13.27,107800.0,12.1058,12.1608,12.0509,12.1516,107800.0
2011-05-12 12:30:00,13.27,13.27,13.15,13.22,68000.0,12.1516,12.1516,12.0417,12.1058,68000.0
2011-05-12 13:00:00,13.22,13.29,13.22,13.26,54800.0,12.1058,12.1699,12.1058,12.1424,54800.0
2011-05-12 13:30:00,13.25,13.29,13.24,13.27,69200.0,12.1333,12.1699,12.1241,12.1516,69200.0
2011-05-12 14:00:00,13.27,13.31,13.27,13.31,71400.0,12.1516,12.1882,12.1516,12.1882,71400.0
2011-05-12 14:30:00,13.31,13.33,13.28,13.31,118400.0,12.1882,12.2065,12.1608,12.1882,118400.0
2011-05-12 15:00:00,13.31,13.35,13.29,13.31,200800.0,12.1882,12.2249,12.1699,12.1882,200800.0
2011-05-12 15:30:00,13.31,13.44,13.3,13.33,355200.0,12.1882,12.3073,12.1791,12.2065,355200.0
2011-05-13 09:30:00,13.33,13.38,13.31,13.31,92400.0,12.2065,12.2523,12.1882,12.1882,92400.0
2011-05-13 10:00:00,13.31,13.33,13.26,13.3,82400.0,12.1882,12.2065,12.1424,12.1791,82400.0
2011-05-13 10:30:00,13.3,13.37,13.3,13.36,69600.0,12.1791,12.2432,12.1791,12.234,69600.0
2011-05-13 11:00:00,13.36,13.36,13.3,13.31,111200.0,12.234,12.234,12.1791,12.1882,111200.0
2011-05-13 11:30:00,13.31,13.38,13.31,13.37,93400.0,12.1882,12.2523,12.1882,12.2432,93400.0
2011-05-13 12:00:00,13.36,13.36,13.3,13.32,137200.0,12.234,12.234,12.1791,12.1974,137200.0
2011-05-13 12:30:00,13.31,13.33,13.29,13.3,102600.0,12.1882,12.2065,12.1699,12.1791,102600.0
2011-05-13 13:00:00,13.3,13.33,13.26,13.26,70400.0,12.1791,12.2065,12.1424,12.1424,70400.0
2011-05-13 13:30:00,13.27,13.29,13.23,13.28,60600.0,12.1516,12.1699,12.115,12.1608,60600.0
2011-05-13 14:00:00,13.28,13.31,13.28,13.29,85400.0,12.1608,12.1882,12.1608,12.1699,85400.0
2011-05-13 14:30:00,13.29,13.29,13.24,13.24,73800.0,12.1699,12.1699,12.1241,12.1241,73800.0
2011-05-13 15:00:00,13.25,13.3,13.23,13.25,106800.0,12.1333,12.1791,12.115,12.1333,106800.0
2011-05-13 15:30:00,13.25,13.31,13.23,13.3,208600.0,12.1333,12.1882,12.115,12.1791,208600.0
2011-05-16 09:30:00,13.36,13.37,13.22,13.3,148600.0,12.234,12.2432,12.1058,12.1791,148600.0
2011-05-16 10:00:00,13.3,13.37,13.29,13.3,83200.0,12.1791,12.2432,12.1699,12.1791,83200.0
2011-05-16 10:30:00,13.3,13.33,13.24,13.26,61400.0,12.1791,12.2065,12.1241,12.1424,61400.0
2011-05-16 11:00:00,13.26,13.34,13.24,13.28,69200.0,12.1424,12.2157,12.1241,12.1608,69200.0
2011-05-16 11:30:00,13.28,13.31,13.26,13.28,86600.0,12.1608,12.1882,12.1424,12.1608,86600.0
2011-05-16 12:00:00,13.28,13.29,13.19,13.19,35000.0,12.1608,12.1699,12.0783,12.0783,35000.0
2011-05-16 12:30:00,13.19,13.21,13.17,13.18,62200.0,12.0783,12.0967,12.06,12.0692,62200.0
2011-05-16 13:00:00,13.17,13.18,13.13,13.17,56200.0,12.06,12.0692,12.0234,12.06,56200.0
2011-05-16 13:30:00,13.17,13.21,13.16,13.2,41800.0,12.06,12.0967,12.0509,12.0875,41800.0
2011-05-16 14:00:00,13.2,13.22,13.15,13.15,60000.0,12.0875,12.1058,12.0417,12.0417,60000.0
2011-05-16 14:30:00,13.15,13.17,13.12,13.13,70800.0,12.0417,12.06,12.0142,12.0234,70800.0
2011-05-16 15:00:00,13.12,13.13,13.1,13.11,108800.0,12.0142,12.0234,11.9959,12.0051,108800.0
2011-05-16 15:30:00,13.11,13.12,13.06,13.08,190000.0,12.0051,12.0142,11.9593,11.9776,190000.0
2011-05-17 09:30:00,13.12,13.16,13.05,13.08,77600.0,12.0142,12.0509,11.9501,11.9776,77600.0
2011-05-17 10:00:00,13.07,13.09,13.02,13.06,59400.0,11.9685,11.9868,11.9227,11.9593,59400.0
2011-05-17 10:30:00,13.06,13.06,12.9,12.93,68200.0,11.9593,11.9593,11.8128,11.8403,68200.0
2011-05-17 11:00:00,12.93,12.99,12.88,12.94,42200.0,11.8403,11.8952,11.7945,11.8494,42200.0
2011-05-17 11:30:00,12.94,13.01,12.89,13.01,47600.0,11.8494,11.9135,11.8036,11.9135,47600.0
2011-05-17 12:00:00,13.0,13.01,12.97,12.99,29600.0,11.9044,11.9135,11.8769,11.8952,29600.0
2011-05-17 12:30:00,12.98,13.03,12.98,12.99,33000.0,11.886,11.9318,11.886,11.8952,33000.0
2011-05-17 13:00:00,12.99,13.07,12.99,13.05,35400.0,11.8952,11.9685,11.8952,11.9501,35400.0
2011-05-17 13:30:00,13.04,13.09,13.03,13.08,43000.0,11.941,11.9868,11.9318,11.9776,43000.0
2011-05-17 14:00:00,13.09,13.11,13.03,13.04,58800.0,11.9868,12.0051,11.9318,11.941,58800.0
2011-05-17 14:30:00,13.04,13.12,13.03,13.12,129200.0,11.941,12.0142,11.9318,12.0142,129200.0
2011-05-17 15:00:00,13.11,13.18,13.09,13.14,164200.0,12.0051,12.0692,11.9868,12.0326,164200.0
2011-05-17 15:30:00,13.14,13.21,13.13,13.18,284000.0,12.0326,12.0967,12.0234,12.0692,284000.0
2011-05-18 09:30:00,13.24,13.34,13.12,13.27,95000.0,12.1241,12.2157,12.0142,12.1516,95000.0
2011-05-18 10:00:00,13.27,13.33,13.23,13.29,109600.0,12.1516,12.2065,12.115,12.1699,109600.0
2011-05-18 10:30:00,13.29,13.31,13.22,13.26,38400.0,12.1699,12.1882,12.1058,12.1424,38400.0
2011-05-18 11:00:00,13.26,13.26,13.18,13.18,44000.0,12.1424,12.1424,12.0692,12.0692,44000.0
2011-05-18 11:30:00,13.17,13.19,13.14,13.17,39200.0,12.06,12.0783,12.0326,12.06,39200.0
2011-05-18 12:00:00,13.17,13.24,13.15,13.23,32000.0,12.06,12.1241,12.0417,12.115,32000.0
2011-05-18 12:30:00,13.24,13.28,13.22,13.26,125000.0,12.1241,12.1608,12.1058,12.1424,125000.0
2011-05-18 13:00:00,13.26,13.32,13.24,13.24,111000.0,12.1424,12.1974,12.1241,12.1241,111000.0
2011-05-18 13:30:00,13.24,13.26,13.21,13.25,23800.0,12.1241,12.1424,12.0967,12.1333,23800.0
2011-05-18 14:00:00,13.26,13.29,13.24,13.28,71200.0,12.1424,12.1699,12.1241,12.1608,71200.0
2011-05-18 14:30:00,13.27,13.28,13.25,13.28,68000.0,12.1516,12.1608,12.1333,12.1608,68000.0
2011-05-18 15:00:00,13.28,13.3,13.27,13.3,67000.0,12.1608,12.1791,12.1516,12.1791,67000.0
2011-05-18 15:30:00,13.29,13.31,13.26,13.29,115800.0,12.1699,12.1882,12.1424,12.1699,115800.0
2011-05-19 09:30:00,13.46,13.46,13.24,13.25,189600.0,12.3256,12.3256,12.1241,12.1333,189600.0
2011-05-19 10:00:00,13.24,13.24,13.13,13.17,60200.0,12.1241,12.1241,12.0234,12.06,60200.0
2011-05-19 10:30:00,13.17,13.22,13.17,13.2,101200.0,12.06,12.1058,12.06,12.0875,101200.0
2011-05-19 11:00:00,13.19,13.22,13.18,13.22,35800.0,12.0783,12.1058,12.0692,12.1058,35800.0
2011-05-19 11:30:00,13.23,13.23,13.18,13.19,47400.0,12.115,12.115,12.0692,12.0783,47400.0
2011-05-19 12:00:00,13.19,13.26,13.19,13.24,62600.0,12.0783,12.1424,12.0783,12.1241,62600.0
2011-05-19 12:30:00,13.24,13.26,13.21,13.25,49200.0,12.1241,12.1424,12.0967,12.1333,49200.0
2011-05-19 13:00:00,13.25,13.26,13.24,13.24,54000.0,12.1333,12.1424,12.1241,12.1241,54000.0
2011-05-19 13:30:00,13.25,13.26,13.23,13.24,38200.0,12.1333,12.1424,12.115,12.1241,38200.0
2011-05-19 14:00:00,13.24,13.26,13.22,13.22,43200.0,12.1241,12.1424,12.1058,12.1058,43200.0
2011-05-19 14:30:00,13.23,13.26,13.22,13.24,52800.0,12.115,12.1424,12.1058,12.1241,52800.0
2011-05-19 15:00:00,13.25,13.26,13.22,13.24,97600.0,12.1333,12.1424,12.1058,12.1241,97600.0
2011-05-19 15:30:00,13.24,13.27,13.22,13.22,290600.0,12.1241,12.1516,12.1058,12.1058,290600.0
2011-05-20 09:30:00,13.24,13.24,13.05,13.08,52000.0,12.1241,12.1241,11.9501,11.9776,52000.0
2011-05-20 10:00:00,13.08,13.08,12.97,13.01,69800.0,11.9776,11.9776,11.8769,11.9135,69800.0
2011-05-20 10:30:00,13.01,13.04,12.97,12.99,122200.0,11.9135,11.941,11.8769,11.8952,122200.0
2011-05-20 11:00:00,12.98,12.99,12.95,12.99,76400.0,11.886,11.8952,11.8586,11.8952,76400.0
2011-05-20 11:30:00,12.99,13.02,12.98,13.02,35400.0,11.8952,11.9227,11.886,11.9227,35400.0
2011-05-20 12:00:00,13.02,13.04,12.95,13.04,68800.0,11.9227,11.941,11.8586,11.941,68800.0
2011-05-20 12:30:00,13.04,13.14,13.04,13.11,87000.0,11.941,12.0326,11.941,12.0051,87000.0
2011-05-20 13:00:00,13.11,13.19,13.1,13.15,53400.0,12.0051,12.0783,11.9959,12.0417,53400.0
2011-05-20 13:30:00,13.15,13.24,13.15,13.17,119000.0,12.0417,12.1241,12.0417,12.06,119000.0
2011-05-20 14:00:00,13.18,13.22,13.17,13.21,97200.0,12.0692,12.1058,12.06,12.0967,97200.0
2011-05-20 14:30:00,13.21,13.26,13.2,13.2,97200.0,12.0967,12.1424,12.0875,12.0875,97200.0
2011-05-20 15:00:00,13.2,13.22,13.15,13.18,174400.0,12.0875,12.1058,12.0417,12.0692,174400.0
2011-05-20 15:30:00,13.19,13.22,13.12,13.12,334200.0,12.0783,12.1058,12.0142,12.0142,334200.0
2011-05-23 09:30:00,13.06,13.06,12.79,12.86,161800.0,11.9593,11.9593,11.7121,11.7762,161800.0
2011-05-23 10:00:00,12.86,12.96,12.86,12.91,83800.0,11.7762,11.8677,11.7762,11.8219,83800.0
2011-05-23 10:30:00,12.91,12.94,12.86,12.87,49800.0,11.8219,11.8494,11.7762,11.7853,49800.0
2011-05-23 11:00:00,12.86,12.91,12.86,12.89,31800.0,11.7762,11.8219,11.7762,11.8036,31800.0
2011-05-23 11:30:00,12.89,12.9,12.85,12.9,32600.0,11.8036,11.8128,11.767,11.8128,32600.0
2011-05-23 12:00:00,12.91,12.92,12.8,12.8,91800.0,11.8219,11.8311,11.7212,11.7212,91800.0
2011-05-23 12:30:00,12.81,12.82,12.79,12.8,42200.0,11.7304,11.7395,11.7121,11.7212,42200.0
2011-05-23 13:00:00,12.8,12.82,12.79,12.79,61600.0,11.7212,11.7395,11.7121,11.7121,61600.0
2011-05-23 13:30:00,12.79,12.85,12.79,12.84,63200.0,11.7121,11.767,11.7121,11.7578,63200.0
2011-05-23 14:00:00,12.83,12.91,12.83,12.9,93000.0,11.7487,11.8219,11.7487,11.8128,93000.0
2011-05-23 14:30:00,12.9,12.95,12.9,12.92,60200.0,11.8128,11.8586,11.8128,11.8311,60200.0
2011-05-23 15:00:00,12.92,12.95,12.9,12.91,91400.0,11.8311,11.8586,11.8128,11.8219,91400.0
2011-05-23 15:30:00,12.92,12.93,12.9,12.92,156600.0,11.8311,11.8403,11.8128,11.8311,156600.0
2011-05-24 09:30:00,13.03,13.03,12.78,12.81,120400.0,11.9318,11.9318,11.7029,11.7304,120400.0
2011-05-24 10:00:00,12.82,12.92,12.81,12.84,95600.0,11.7395,11.8311,11.7304,11.7578,95600.0
2011-05-24 10:30:00,12.84,12.86,12.77,12.8,67600.0,11.7578,11.7762,11.6937,11.7212,67600.0
2011-05-24 11:00:00,12.8,12.83,12.76,12.78,57400.0,11.7212,11.7487,11.6846,11.7029,57400.0
2011-05-24 11:30:00,12.78,12.79,12.73,12.74,72600.0,11.7029,11.7121,11.6571,11.6663,72600.0
2011-05-24 12:00:00,12.74,12.76,12.7,12.74,43600.0,11.6663,11.6846,11.6296,11.6663,43600.0
2011-05-24 12:30:00,12.73,12.73,12.68,12.69,75200.0,11.6571,11.6571,11.6113,11.6205,75200.0
2011-05-24 13:00:00,12.7,12.73,12.69,12.72,81400.0,11.6296,11.6571,11.6205,11.648,81400.0
2011-05-24 13:30:00,12.72,12.77,12.7,12.77,34800.0,11.648,11.6937,11.6296,11.6937,34800.0
2011-05-24 14:00:00,12.77,12.85,12.77,12.84,47800.0,11.6937,11.767,11.6937,11.7578,47800.0
2011-05-24 14:30:00,12.84,12.88,12.83,12.87,64200.0,11.7578,11.7945,11.7487,11.7853,64200.0
2011-05-24 15:00:00,12.87,12.87,12.84,12.86,63400.0,11.7853,11.7853,11.7578,11.7762,63400.0
2011-05-24 15:30:00,12.85,12.86,12.78,12.81,201000.0,11.767,11.7762,11.7029,11.7304,201000.0
2011-05-25 09:30:00,12.83,12.97,12.67,12.94,149200.0,11.7487,11.8769,11.6022,11.8494,149200.0
2011-05-25 10:00:00,12.93,12.94,12.88,12.93,62000.0,11.8403,11.8494,11.7945,11.8403,62000.0
2011-05-25 10:30:00,12.93,13.0,12.9,12.96,55000.0,11.8403,11.9044,11.8128,11.8677,55000.0
2011-05-25 11:00:00,12.97,13.02,12.97,12.97,75800.0,11.8769,11.9227,11.8769,11.8769,75800.0
2011-05-25 11:30:00,12.97,12.99,12.93,12.97,95800.0,11.8769,11.8952,11.8403,11.8769,95800.0
2011-05-25 12:00:00,12.98,12.98,12.94,12.96,40000.0,11.886,11.886,11.8494,11.8677,40000.0
2011-05-25 12:30:00,12.96,12.97,12.94,12.95,32000.0,11.8677,11.8769,11.8494,11.8586,32000.0
2011-05-25 13:00:00,12.95,12.96,12.94,12.94,32400.0,11.8586,11.8677,11.8494,11.8494,32400.0
2011-05-25 13:30:00,12.94,12.96,12.93,12.94,48000.0,11.8494,11.8677,11.8403,11.8494,48000.0
2011-05-25 14:00:00,12.94,12.96,12.91,12.92,54000.0,11.8494,11.8677,11.8219,11.8311,54000.0
2011-05-25 14:30:00,12.93,12.94,12.92,12.93,58200.0,11.8403,11.8494,11.8311,11.8403,58200.0
2011-05-25 15:00:00,12.93,12.96,12.92,12.95,148200.0,11.8403,11.8677,11.8311,11.8586,148200.0
2011-05-25 15:30:00,12.95,12.97,12.9,12.94,350200.0,11.8586,11.8769,11.8128,11.8494,350200.0
2011-05-26 09:30:00,12.93,12.94,12.88,12.9,35600.0,11.8403,11.8494,11.7945,11.8128,35600.0
2011-05-26 10:00:00,12.9,12.91,12.84,12.9,104800.0,11.8128,11.8219,11.7578,11.8128,104800.0
2011-05-26 10:30:00,12.9,12.9,12.82,12.83,49200.0,11.8128,11.8128,11.7395,11.7487,49200.0
2011-05-26 11:00:00,12.84,12.85,12.81,12.84,39400.0,11.7578,11.767,11.7304,11.7578,39400.0
2011-05-26 11:30:00,12.85,12.95,12.84,12.94,75800.0,11.767,11.8586,11.7578,11.8494,75800.0
2011-05-26 12:00:00,12.95,12.96,12.92,12.95,41000.0,11.8586,11.8677,11.8311,11.8586,41000.0
2011-05-26 12:30:00,12.96,12.96,12.94,12.96,31800.0,11.8677,11.8677,11.8494,11.8677,31800.0
2011-05-26 13:00:00,12.96,13.02,12.96,13.01,18600.0,11.8677,11.9227,11.8677,11.9135,18600.0
2011-05-26 13:30:00,13.02,13.03,12.99,13.01,14000.0,11.9227,11.9318,11.8952,11.9135,14000.0
2011-05-26 14:00:00,13.01,13.03,12.99,13.03,32000.0,11.9135,11.9318,11.8952,11.9318,32000.0
2011-05-26 14:30:00,13.03,13.15,13.03,13.1,121000.0,11.9318,12.0417,11.9318,11.9959,121000.0
2011-05-26 15:00:00,13.09,13.11,13.06,13.11,74800.0,11.9868,12.0051,11.9593,12.0051,74800.0
2011-05-26 15:30:00,13.11,13.12,13.06,13.11,164400.0,12.0051,12.0142,11.9593,12.0051,164400.0
2011-05-27 09:30:00,13.1,13.23,13.1,13.19,34200.0,11.9959,12.115,11.9959,12.0783,34200.0
2011-05-27 10:00:00,13.19,13.2,13.13,13.19,19400.0,12.0783,12.0875,12.0234,12.0783,19400.0
2011-05-27 10:30:00,13.2,13.23,13.18,13.22,27400.0,12.0875,12.115,12.0692,12.1058,27400.0
2011-05-27 11:00:00,13.21,13.31,13.21,13.3,61600.0,12.0967,12.1882,12.0967,12.1791,61600.0
2011-05-27 11:30:00,13.3,13.31,13.22,13.22,31800.0,12.1791,12.1882,12.1058,12.1058,31800.0
2011-05-27 12:00:00,13.23,13.23,13.19,13.19,27000.0,12.115,12.115,12.0783,12.0783,27000.0
2011-05-27 12:30:00,13.19,13.21,13.13,13.14,26600.0,12.0783,12.0967,12.0234,12.0326,26600.0
2011-05-27 13:00:00,13.14,13.2,13.14,13.18,22600.0,12.0326,12.0875,12.0326,12.0692,22600.0
2011-05-27 13:30:00,13.19,13.19,13.16,13.16,13000.0,12.0783,12.0783,12.0509,12.0509,13000.0
2011-05-27 14:00:00,13.17,13.18,13.14,13.14,25200.0,12.06,12.0692,12.0326,12.0326,25200.0
2011-05-27 14:30:00,13.15,13.19,13.13,13.15,49800.0,12.0417,12.0783,12.0234,12.0417,49800.0
2011-05-27 15:00:00,13.14,13.15,13.13,13.13,50400.0,12.0326,12.0417,12.0234,12.0234,50400.0
2011-05-27 15:30:00,13.13,13.18,13.13,13.15,149000.0,12.0234,12.0692,12.0234,12.0417,149000.0
2011-05-31 09:30:00,13.38,13.63,13.27,13.42,360200.0,12.2523,12.4813,12.1516,12.289,360200.0
2011-05-31 10:00:00,13.42,13.42,13.26,13.31,104000.0,12.289,12.289,12.1424,12.1882,104000.0
2011-05-31 10:30:00,13.3,13.3,13.22,13.25,41800.0,12.1791,12.1791,12.1058,12.1333,41800.0
2011-05-31 11:00:00,13.24,13.31,13.24,13.3,35400.0,12.1241,12.1882,12.1241,12.1791,35400.0
2011-05-31 11:30:00,13.3,13.33,13.28,13.29,44800.0,12.1791,12.2065,12.1608,12.1699,44800.0
2011-05-31 12:00:00,13.29,13.3,13.22,13.28,80400.0,12.1699,12.1791,12.1058,12.1608,80400.0
2011-05-31 12:30:00,13.27,13.28,13.22,13.22,110200.0,12.1516,12.1608,12.1058,12.1058,110200.0
2011-05-31 13:00:00,13.23,13.24,13.21,13.22,54800.0,12.115,12.1241,12.0967,12.1058,54800.0
2011-05-31 13:30:00,13.21,13.28,13.2,13.28,39200.0,12.0967,12.1608,12.0875,12.1608,39200.0
2011-05-31 14:00:00,13.28,13.3,13.26,13.26,60200.0,12.1608,12.1791,12.1424,12.1424,60200.0
2011-05-31 14:30:00,13.25,13.32,13.24,13.32,50200.0,12.1333,12.1974,12.1241,12.1974,50200.0
2011-05-31 15:00:00,13.32,13.35,13.28,13.29,134200.0,12.1974,12.2249,12.1608,12.1699,134200.0
2011-05-31 15:30:00,13.29,13.33,13.26,13.29,434600.0,12.1699,12.2065,12.1424,12.1699,434600.0
2011-06-01 09:30:00,13.3,13.35,13.09,13.12,114800.0,12.1791,12.2249,11.9868,12.0142,114800.0
2011-06-01 10:00:00,13.12,13.14,13.01,13.11,46400.0,12.0142,12.0326,11.9135,12.0051,46400.0
2011-06-01 10:30:00,13.11,13.15,13.03,13.06,67600.0,12.0051,12.0417,11.9318,11.9593,67600.0
2011-06-01 11:00:00,13.05,13.08,13.03,13.08,45800.0,11.9501,11.9776,11.9318,11.9776,45800.0
2011-06-01 11:30:00,13.08,13.09,13.01,13.04,45200.0,11.9776,11.9868,11.9135,11.941,45200.0
2011-06-01 12:00:00,13.04,13.05,12.94,12.95,73200.0,11.941,11.9501,11.8494,11.8586,73200.0
2011-06-01 12:30:00,12.95,13.01,12.94,12.96,52600.0,11.8586,11.9135,11.8494,11.8677,52600.0
2011-06-01 13:00:00,12.97,12.99,12.92,12.92,54600.0,11.8769,11.8952,11.8311,11.8311,54600.0
2011-06-01 13:30:00,12.92,13.02,12.9,13.02,48600.0,11.8311,11.9227,11.8128,11.9227,48600.0
2011-06-01 14:00:00,13.02,13.02,12.94,12.94,50200.0,11.9227,11.9227,11.8494,11.8494,50200.0
2011-06-01 14:30:00,12.93,12.96,12.88,12.88,68400.0,11.8403,11.8677,11.7945,11.7945,68400.0
2011-06-01 15:00:00,12.88,12.92,12.86,12.89,71800.0,11.7945,11.8311,11.7762,11.8036,71800.0
2011-06-01 15:30:00,12.9,12.9,12.84,12.86,215600.0,11.8128,11.8128,11.7578,11.7762,215600.0
2011-06-02 09:30:00,12.9,12.91,12.8,12.88,35800.0,11.8128,11.8219,11.7212,11.7945,35800.0
2011-06-02 10:00:00,12.88,12.93,12.81,12.83,50400.0,11.7945,11.8403,11.7304,11.7487,50400.0
2011-06-02 10:30:00,12.85,12.88,12.83,12.84,18800.0,11.767,11.7945,11.7487,11.7578,18800.0
2011-06-02 11:00:00,12.84,12.85,12.76,12.76,21600.0,11.7578,11.767,11.6846,11.6846,21600.0
2011-06-02 11:30:00,12.76,12.81,12.74,12.81,53400.0,11.6846,11.7304,11.6663,11.7304,53400.0
2011-06-02 12:00:00,12.81,12.81,12.75,12.76,37200.0,11.7304,11.7304,11.6754,11.6846,37200.0
2011-06-02 12:30:00,12.76,12.8,12.75,12.8,34800.0,11.6846,11.7212,11.6754,11.7212,34800.0
2011-06-02 13:00:00,12.81,12.87,12.81,12.85,29200.0,11.7304,11.7853,11.7304,11.767,29200.0
2011-06-02 13:30:00,12.84,12.87,12.81,12.86,54200.0,11.7578,11.7853,11.7304,11.7762,54200.0
2011-06-02 14:00:00,12.86,12.88,12.84,12.85,52600.0,11.7762,11.7945,11.7578,11.767,52600.0
2011-06-02 14:30:00,12.85,12.87,12.82,12.83,78400.0,11.767,11.7853,11.7395,11.7487,78400.0
2011-06-02 15:00:00,12.83,12.86,12.81,12.82,96800.0,11.7487,11.7762,11.7304,11.7395,96800.0
2011-06-02 15:30:00,12.83,12.83,12.78,12.8,229400.0,11.7487,11.7487,11.7029,11.7212,229400.0
2011-06-03 09:30:00,12.69,12.76,12.62,12.69,82600.0,11.6205,11.6846,11.5564,11.6205,82600.0
2011-06-03 10:00:00,12.71,12.76,12.68,12.74,41000.0,11.6388,11.6846,11.6113,11.6663,41000.0
2011-06-03 10:30:00,12.74,12.8,12.73,12.74,34200.0,11.6663,11.7212,11.6571,11.6663,34200.0
2011-06-03 11:00:00,12.74,12.74,12.62,12.62,61600.0,11.6663,11.6663,11.5564,11.5564,61600.0
2011-06-03 11:30:00,12.62,12.65,12.59,12.63,46600.0,11.5564,11.5839,11.5289,11.5655,46600.0
2011-06-03 12:00:00,12.63,12.67,12.61,12.66,52000.0,11.5655,11.6022,11.5472,11.593,52000.0
2011-06-03 12:30:00,12.66,12.75,12.65,12.71,64000.0,11.593,11.6754,11.5839,11.6388,64000.0
2011-06-03 13:00:00,12.71,12.71,12.65,12.65,38800.0,11.6388,11.6388,11.5839,11.5839,38800.0
2011-06-03 13:30:00,12.65,12.7,12.65,12.65,41800.0,11.5839,11.6296,11.5839,11.5839,41800.0
2011-06-03 14:00:00,12.65,12.67,12.63,12.65,54600.0,11.5839,11.6022,11.5655,11.5839,54600.0
2011-06-03 14:30:00,12.65,12.65,12.59,12.59,46200.0,11.5839,11.5839,11.5289,11.5289,46200.0
2011-06-03 15:00:00,12.59,12.6,12.55,12.56,75200.0,11.5289,11.5381,11.4923,11.5014,75200.0
2011-06-03 15:30:00,12.56,12.6,12.54,12.54,192000.0,11.5014,11.5381,11.4831,11.4831,192000.0
2011-06-06 09:30:00,12.5,12.56,12.47,12.51,37800.0,11.4465,11.5014,11.419,11.4557,37800.0
2011-06-06 10:00:00,12.5,12.51,12.38,12.44,42800.0,11.4465,11.4557,11.3366,11.3915,42800.0
2011-06-06 10:30:00,12.43,12.48,12.4,12.41,50400.0,11.3824,11.4282,11.3549,11.3641,50400.0
2011-06-06 11:00:00,12.41,12.56,12.41,12.56,47400.0,11.3641,11.5014,11.3641,11.5014,47400.0
2011-06-06 11:30:00,12.56,12.56,12.5,12.51,8600.0,11.5014,11.5014,11.4465,11.4557,8600.0
2011-06-06 12:00:00,12.51,12.52,12.47,12.52,28600.0,11.4557,11.4648,11.419,11.4648,28600.0
2011-06-06 12:30:00,12.51,12.52,12.49,12.49,13800.0,11.4557,11.4648,11.4373,11.4373,13800.0
2011-06-06 13:00:00,12.49,12.49,12.46,12.46,23800.0,11.4373,11.4373,11.4099,11.4099,23800.0
2011-06-06 13:30:00,12.46,12.46,12.41,12.44,56600.0,11.4099,11.4099,11.3641,11.3915,56600.0
2011-06-06 14:00:00,12.45,12.47,12.44,12.44,47200.0,11.4007,11.419,11.3915,11.3915,47200.0
2011-06-06 14:30:00,12.44,12.47,12.4,12.42,58400.0,11.3915,11.419,11.3549,11.3732,58400.0
2011-06-06 15:00:00,12.42,12.43,12.36,12.37,81400.0,11.3732,11.3824,11.3183,11.3274,81400.0
2011-06-06 15:30:00,12.37,12.43,12.34,12.34,320000.0,11.3274,11.3824,11.3,11.3,320000.0
2011-06-07 09:30:00,12.41,12.41,12.27,12.4,96600.0,11.3641,11.3641,11.2359,11.3549,96600.0
2011-06-07 10:00:00,12.41,12.49,12.41,12.46,59000.0,11.3641,11.4373,11.3641,11.4099,59000.0
2011-06-07 10:30:00,12.45,12.45,12.42,12.45,36600.0,11.4007,11.4007,11.3732,11.4007,36600.0
2011-06-07 11:00:00,12.45,12.46,12.4,12.41,70600.0,11.4007,11.4099,11.3549,11.3641,70600.0
2011-06-07 11:30:00,12.42,12.46,12.4,12.43,68400.0,11.3732,11.4099,11.3549,11.3824,68400.0
2011-06-07 12:00:00,12.45,12.46,12.42,12.45,51600.0,11.4007,11.4099,11.3732,11.4007,51600.0
2011-06-07 12:30:00,12.45,12.46,12.44,12.45,43400.0,11.4007,11.4099,11.3915,11.4007,43400.0
2011-06-07 13:00:00,12.45,12.51,12.45,12.5,47800.0,11.4007,11.4557,11.4007,11.4465,47800.0
2011-06-07 13:30:00,12.5,12.52,12.49,12.5,31000.0,11.4465,11.4648,11.4373,11.4465,31000.0
2011-06-07 14:00:00,12.51,12.59,12.51,12.59,75600.0,11.4557,11.5289,11.4557,11.5289,75600.0
2011-06-07 14:30:00,12.58,12.62,12.56,12.61,132400.0,11.5198,11.5564,11.5014,11.5472,132400.0
2011-06-07 15:00:00,12.61,12.65,12.61,12.65,151600.0,11.5472,11.5839,11.5472,11.5839,151600.0
2011-06-07 15:30:00,12.65,12.65,12.58,12.59,209800.0,11.5839,11.5839,11.5198,11.5289,209800.0
2011-06-08 09:30:00,12.52,12.52,12.38,12.38,46200.0,11.4648,11.4648,11.3366,11.3366,46200.0
2011-06-08 10:00:00,12.4,12.48,12.4,12.45,41000.0,11.3549,11.4282,11.3549,11.4007,41000.0
2011-06-08 10:30:00,12.45,12.47,12.42,12.43,31800.0,11.4007,11.419,11.3732,11.3824,31800.0
2011-06-08 11:00:00,12.42,12.44,12.4,12.4,40400.0,11.3732,11.3915,11.3549,11.3549,40400.0
2011-06-08 11:30:00,12.39,12.43,12.38,12.42,35000.0,11.3458,11.3824,11.3366,11.3732,35000.0
2011-06-08 12:00:00,12.41,12.42,12.36,12.36,34000.0,11.3641,11.3732,11.3183,11.3183,34000.0
2011-06-08 12:30:00,12.36,12.37,12.33,12.35,39000.0,11.3183,11.3274,11.2908,11.3091,39000.0
2011-06-08 13:00:00,12.37,12.38,12.34,12.35,29200.0,11.3274,11.3366,11.3,11.3091,29200.0
2011-06-08 13:30:00,12.35,12.35,12.27,12.3,61800.0,11.3091,11.3091,11.2359,11.2633,61800.0
2011-06-08 14:00:00,12.29,12.38,12.29,12.38,77000.0,11.2542,11.3366,11.2542,11.3366,77000.0
2011-06-08 14:30:00,12.38,12.43,12.38,12.4,40800.0,11.3366,11.3824,11.3366,11.3549,40800.0
2011-06-08 15:00:00,12.4,12.41,12.32,12.33,69600.0,11.3549,11.3641,11.2817,11.2908,69600.0
2011-06-08 15:30:00,12.33,12.35,12.31,12.31,258000.0,11.2908,11.3091,11.2725,11.2725,258000.0
2011-06-09 09:30:00,12.36,12.38,12.28,12.35,67400.0,11.3183,11.3366,11.245,11.3091,67400.0
2011-06-09 10:00:00,12.36,12.42,12.35,12.38,62000.0,11.3183,11.3732,11.3091,11.3366,62000.0
2011-06-09 10:30:00,12.38,12.44,12.38,12.42,31600.0,11.3366,11.3915,11.3366,11.3732,31600.0
2011-06-09 11:00:00,12.43,12.44,12.4,12.4,30800.0,11.3824,11.3915,11.3549,11.3549,30800.0
2011-06-09 11:30:00,12.41,12.45,12.39,12.39,70400.0,11.3641,11.4007,11.3458,11.3458,70400.0
2011-06-09 12:00:00,12.39,12.4,12.37,12.37,36000.0,11.3458,11.3549,11.3274,11.3274,36000.0
2011-06-09 12:30:00,12.38,12.41,12.37,12.39,51800.0,11.3366,11.3641,11.3274,11.3458,51800.0
2011-06-09 13:00:00,12.4,12.45,12.4,12.44,35000.0,11.3549,11.4007,11.3549,11.3915,35000.0
2011-06-09 13:30:00,12.44,12.45,12.43,12.45,43200.0,11.3915,11.4007,11.3824,11.4007,43200.0
2011-06-09 14:00:00,12.45,12.49,12.44,12.47,31400.0,11.4007,11.4373,11.3915,11.419,31400.0
2011-06-09 14:30:00,12.47,12.48,12.45,12.45,68800.0,11.419,11.4282,11.4007,11.4007,68800.0
2011-06-09 15:00:00,12.45,12.47,12.45,12.46,53200.0,11.4007,11.419,11.4007,11.4099,53200.0
2011-06-09 15:30:00,12.46,12.47,12.37,12.38,162000.0,11.4099,11.419,11.3274,11.3366,162000.0
2011-06-10 09:30:00,12.35,12.43,12.26,12.33,95600.0,11.3091,11.3824,11.2267,11.2908,95600.0
2011-06-10 10:00:00,12.34,12.36,12.29,12.31,54400.0,11.3,11.3183,11.2542,11.2725,54400.0
2011-06-10 10:30:00,12.32,12.33,12.2,12.21,176800.0,11.2817,11.2908,11.1718,11.1809,176800.0
2011-06-10 11:00:00,12.21,12.26,12.16,12.22,53400.0,11.1809,11.2267,11.1351,11.1901,53400.0
2011-06-10 11:30:00,12.22,12.3,12.21,12.29,39600.0,11.1901,11.2633,11.1809,11.2542,39600.0
2011-06-10 12:00:00,12.3,12.31,12.29,12.3,27600.0,11.2633,11.2725,11.2542,11.2633,27600.0
2011-06-10 12:30:00,12.3,12.31,12.28,12.3,52000.0,11.2633,11.2725,11.245,11.2633,52000.0
2011-06-10 13:00:00,12.3,12.31,12.28,12.29,59600.0,11.2633,11.2725,11.245,11.2542,59600.0
2011-06-10 13:30:00,12.29,12.29,12.22,12.24,50000.0,11.2542,11.2542,11.1901,11.2084,50000.0
2011-06-10 14:00:00,12.26,12.31,12.26,12.3,76000.0,11.2267,11.2725,11.2267,11.2633,76000.0
2011-06-10 14:30:00,12.31,12.34,12.28,12.34,80000.0,11.2725,11.3,11.245,11.3,80000.0
2011-06-10 15:00:00,12.34,12.35,12.3,12.31,50800.0,11.3,11.3091,11.2633,11.2725,50800.0
2011-06-10 15:30:00,12.31,12.32,12.23,12.24,129600.0,11.2725,11.2817,11.1992,11.2084,129600.0
2011-06-13 09:30:00,12.18,12.29,12.18,12.29,70400.0,11.1535,11.2542,11.1535,11.2542,70400.0
2011-06-13 10:00:00,12.29,12.35,12.29,12.33,82000.0,11.2542,11.3091,11.2542,11.2908,82000.0
2011-06-13 10:30:00,12.32,12.32,12.22,12.24,29800.0,11.2817,11.2817,11.1901,11.2084,29800.0
2011-06-13 11:00:00,12.24,12.24,12.2,12.22,92400.0,11.2084,11.2084,11.1718,11.1901,92400.0
2011-06-13 11:30:00,12.22,12.22,12.18,12.2,73600.0,11.1901,11.1901,11.1535,11.1718,73600.0
2011-06-13 12:00:00,12.21,12.21,12.14,12.15,50400.0,11.1809,11.1809,11.1168,11.126,50400.0
2011-06-13 12:30:00,12.15,12.17,12.12,12.17,97000.0,11.126,11.1443,11.0985,11.1443,97000.0
2011-06-13 13:00:00,12.15,12.22,12.13,12.21,61800.0,11.126,11.1901,11.1077,11.1809,61800.0
2011-06-13 13:30:00,12.22,12.3,12.22,12.3,42600.0,11.1901,11.2633,11.1901,11.2633,42600.0
2011-06-13 14:00:00,12.31,12.33,12.29,12.31,43800.0,11.2725,11.2908,11.2542,11.2725,43800.0
2011-06-13 14:30:00,12.31,12.33,12.28,12.29,51600.0,11.2725,11.2908,11.245,11.2542,51600.0
2011-06-13 15:00:00,12.28,12.32,12.27,12.31,64400.0,11.245,11.2817,11.2359,11.2725,64400.0
2011-06-13 15:30:00,12.31,12.31,12.25,12.25,174000.0,11.2725,11.2725,11.2176,11.2176,174000.0
2011-06-14 09:30:00,12.39,12.47,12.33,12.47,35600.0,11.3458,11.419,11.2908,11.419,35600.0
2011-06-14 10:00:00,12.49,12.54,12.48,12.53,32800.0,11.4373,11.4831,11.4282,11.474,32800.0
2011-06-14 10:30:00,12.53,12.58,12.53,12.56,27200.0,11.474,11.5198,11.474,11.5014,27200.0
2011-06-14 11:00:00,12.56,12.62,12.56,12.6,56800.0,11.5014,11.5564,11.5014,11.5381,56800.0
2011-06-14 11:30:00,12.6,12.63,12.58,12.6,56000.0,11.5381,11.5655,11.5198,11.5381,56000.0
2011-06-14 12:00:00,12.61,12.61,12.56,12.59,67000.0,11.5472,11.5472,11.5014,11.5289,67000.0
2011-06-14 12:30:00,12.6,12.6,12.55,12.57,66200.0,11.5381,11.5381,11.4923,11.5106,66200.0
2011-06-14 13:00:00,12.56,12.58,12.56,12.58,23200.0,11.5014,11.5198,11.5014,11.5198,23200.0
2011-06-14 13:30:00,12.58,12.65,12.58,12.65,41800.0,11.5198,11.5839,11.5198,11.5839,41800.0
2011-06-14 14:00:00,12.65,12.65,12.62,12.64,42200.0,11.5839,11.5839,11.5564,11.5747,42200.0
2011-06-14 14:30:00,12.64,12.65,12.62,12.63,59800.0,11.5747,11.5839,11.5564,11.5655,59800.0
2011-06-14 15:00:00,12.64,12.68,12.63,12.67,108400.0,11.5747,11.6113,11.5655,11.6022,108400.0
2011-06-14 15:30:00,12.67,12.69,12.63,12.63,226400.0,11.6022,11.6205,11.5655,11.5655,226400.0
2011-06-15 09:30:00,12.49,12.68,12.49,12.65,53800.0,11.4373,11.6113,11.4373,11.5839,53800.0
2011-06-15 10:00:00,12.63,12.68,12.61,12.63,38200.0,11.5655,11.6113,11.5472,11.5655,38200.0
2011-06-15 10:30:00,12.63,12.67,12.62,12.66,73000.0,11.5655,11.6022,11.5564,11.593,73000.0
2011-06-15 11:00:00,12.65,12.65,12.56,12.58,69400.0,11.5839,11.5839,11.5014,11.5198,69400.0
2011-06-15 11:30:00,12.58,12.59,12.52,12.55,54000.0,11.5198,11.5289,11.4648,11.4923,54000.0
2011-06-15 12:00:00,12.56,12.56,12.52,12.53,73400.0,11.5014,11.5014,11.4648,11.474,73400.0
2011-06-15 12:30:00,12.53,12.56,12.53,12.53,33000.0,11.474,11.5014,11.474,11.474,33000.0
2011-06-15 13:00:00,12.53,12.56,12.53,12.54,46200.0,11.474,11.5014,11.474,11.4831,46200.0
2011-06-15 13:30:00,12.54,12.54,12.53,12.54,41400.0,11.4831,11.4831,11.474,11.4831,41400.0
2011-06-15 14:00:00,12.54,12.56,12.53,12.55,59200.0,11.4831,11.5014,11.474,11.4923,59200.0
2011-06-15 14:30:00,12.54,12.59,12.53,12.53,115600.0,11.4831,11.5289,11.474,11.474,115600.0
2011-06-15 15:00:00,12.54,12.56,12.52,12.56,110400.0,11.4831,11.5014,11.4648,11.5014,110400.0
2011-06-15 15:30:00,12.56,12.6,12.55,12.58,154400.0,11.5014,11.5381,11.4923,11.5198,154400.0
2011-06-16 09:30:00,12.56,12.61,12.53,12.56,56000.0,11.5014,11.5472,11.474,11.5014,56000.0
2011-06-16 10:00:00,12.56,12.62,12.55,12.61,50400.0,11.5014,11.5564,11.4923,11.5472,50400.0
2011-06-16 10:30:00,12.61,12.65,12.59,12.62,48800.0,11.5472,11.5839,11.5289,11.5564,48800.0
2011-06-16 11:00:00,12.62,12.66,12.61,12.65,63600.0,11.5564,11.593,11.5472,11.5839,63600.0
2011-06-16 11:30:00,12.66,12.68,12.63,12.65,62200.0,11.593,11.6113,11.5655,11.5839,62200.0
2011-06-16 12:00:00,12.65,12.68,12.64,12.68,63800.0,11.5839,11.6113,11.5747,11.6113,63800.0
2011-06-16 12:30:00,12.68,12.69,12.65,12.68,33000.0,11.6113,11.6205,11.5839,11.6113,33000.0
2011-06-16 13:00:00,12.68,12.68,12.64,12.67,87000.0,11.6113,11.6113,11.5747,11.6022,87000.0
2011-06-16 13:30:00,12.67,12.68,12.61,12.63,86200.0,11.6022,11.6113,11.5472,11.5655,86200.0
2011-06-16 14:00:00,12.62,12.63,12.56,12.57,193200.0,11.5564,11.5655,11.5014,11.5106,193200.0
2011-06-16 14:30:00,12.57,12.57,12.47,12.5,100000.0,11.5106,11.5106,11.419,11.4465,100000.0
2011-06-16 15:00:00,12.51,12.52,12.47,12.51,126200.0,11.4557,11.4648,11.419,11.4557,126200.0
2011-06-16 15:30:00,12.5,12.67,12.5,12.65,351200.0,11.4465,11.6022,11.4465,11.5839,351200.0
2011-06-17 09:30:00,12.76,12.83,12.63,12.63,347600.0,11.6846,11.7487,11.5655,11.5655,347600.0
2011-06-17 10:00:00,12.63,12.68,12.61,12.61,52600.0,11.5655,11.6113,11.5472,11.5472,52600.0
2011-06-17 10:30:00,12.61,12.65,12.59,12.65,42800.0,11.5472,11.5839,11.5289,11.5839,42800.0
2011-06-17 11:00:00,12.66,12.72,12.64,12.72,89000.0,11.593,11.648,11.5747,11.648,89000.0
2011-06-17 11:30:00,12.72,12.74,12.7,12.73,24600.0,11.648,11.6663,11.6296,11.6571,24600.0
2011-06-17 12:00:00,12.73,12.75,12.68,12.69,33800.0,11.6571,11.6754,11.6113,11.6205,33800.0
2011-06-17 12:30:00,12.7,12.71,12.65,12.65,38800.0,11.6296,11.6388,11.5839,11.5839,38800.0
2011-06-17 13:00:00,12.65,12.66,12.65,12.65,34800.0,11.5839,11.593,11.5839,11.5839,34800.0
2011-06-17 13:30:00,12.65,12.71,12.65,12.7,27200.0,11.5839,11.6388,11.5839,11.6296,27200.0
2011-06-17 14:00:00,12.7,12.71,12.68,12.69,47800.0,11.6296,11.6388,11.6113,11.6205,47800.0
2011-06-17 14:30:00,12.7,12.7,12.65,12.67,82200.0,11.6296,11.6296,11.5839,11.6022,82200.0
2011-06-17 15:00:00,12.67,12.68,12.65,12.65,103400.0,11.6022,11.6113,11.5839,11.5839,103400.0
2011-06-17 15:30:00,12.65,12.67,12.61,12.62,271800.0,11.5839,11.6022,11.5472,11.5564,271800.0
2011-06-20 09:30:00,12.58,12.69,12.56,12.69,12600.0,11.5198,11.6205,11.5014,11.6205,12600.0
2011-06-20 10:00:00,12.69,12.72,12.63,12.65,19200.0,11.6205,11.648,11.5655,11.5839,19200.0
2011-06-20 10:30:00,12.65,12.7,12.65,12.67,17800.0,11.5839,11.6296,11.5839,11.6022,17800.0
2011-06-20 11:00:00,12.66,12.7,12.65,12.69,20800.0,11.593,11.6296,11.5839,11.6205,20800.0
2011-06-20 11:30:00,12.7,12.74,12.68,12.72,19400.0,11.6296,11.6663,11.6113,11.648,19400.0
2011-06-20 12:00:00,12.72,12.74,12.7,12.71,19200.0,11.648,11.6663,11.6296,11.6388,19200.0
2011-06-20 12:30:00,12.72,12.74,12.69,12.69,18200.0,11.648,11.6663,11.6205,11.6205,18200.0
2011-06-20 13:00:00,12.7,12.71,12.68,12.71,20000.0,11.6296,11.6388,11.6113,11.6388,20000.0
2011-06-20 13:30:00,12.71,12.72,12.67,12.67,20800.0,11.6388,11.648,11.6022,11.6022,20800.0
2011-06-20 14:00:00,12.67,12.69,12.65,12.65,40800.0,11.6022,11.6205,11.5839,11.5839,40800.0
2011-06-20 14:30:00,12.65,12.68,12.65,12.66,63400.0,11.5839,11.6113,11.5839,11.593,63400.0
2011-06-20 15:00:00,12.67,12.67,12.58,12.61,176400.0,11.6022,11.6022,11.5198,11.5472,176400.0
2011-06-20 15:30:00,12.61,12.67,12.61,12.66,212200.0,11.5472,11.6022,11.5472,11.593,212200.0
2011-06-21 09:30:00,12.74,12.81,12.68,12.76,79000.0,11.6663,11.7304,11.6113,11.6846,79000.0
2011-06-21 10:00:00,12.77,12.78,12.73,12.74,117800.0,11.6937,11.7029,11.6571,11.6663,117800.0
2011-06-21 10:30:00,12.74,12.78,12.74,12.74,85400.0,11.6663,11.7029,11.6663,11.6663,85400.0
2011-06-21 11:00:00,12.74,12.75,12.73,12.74,58400.0,11.6663,11.6754,11.6571,11.6663,58400.0
2011-06-21 11:30:00,12.74,12.77,12.74,12.76,77000.0,11.6663,11.6937,11.6663,11.6846,77000.0
2011-06-21 12:00:00,12.76,12.76,12.74,12.74,63600.0,11.6846,11.6846,11.6663,11.6663,63600.0
2011-06-21 12:30:00,12.74,12.76,12.74,12.74,44600.0,11.6663,11.6846,11.6663,11.6663,44600.0
2011-06-21 13:00:00,12.74,12.77,12.74,12.76,52400.0,11.6663,11.6937,11.6663,11.6846,52400.0
2011-06-21 13:30:00,12.76,12.76,12.74,12.75,38400.0,11.6846,11.6846,11.6663,11.6754,38400.0
2011-06-21 14:00:00,12.76,12.79,12.75,12.78,85800.0,11.6846,11.7121,11.6754,11.7029,85800.0
2011-06-21 14:30:00,12.79,12.83,12.79,12.83,51600.0,11.7121,11.7487,11.7121,11.7487,51600.0
2011-06-21 15:00:00,12.83,12.84,12.8,12.81,60400.0,11.7487,11.7578,11.7212,11.7304,60400.0
2011-06-21 15:30:00,12.81,12.82,12.8,12.81,275600.0,11.7304,11.7395,11.7212,11.7304,275600.0
2011-06-22 09:30:00,12.81,12.87,12.78,12.81,44800.0,11.7304,11.7853,11.7029,11.7304,44800.0
2011-06-22 10:00:00,12.81,12.82,12.74,12.76,58400.0,11.7304,11.7395,11.6663,11.6846,58400.0
2011-06-22 10:30:00,12.76,12.79,12.7,12.77,69800.0,11.6846,11.7121,11.6296,11.6937,69800.0
2011-06-22 11:00:00,12.76,12.78,12.74,12.76,59400.0,11.6846,11.7029,11.6663,11.6846,59400.0
2011-06-22 11:30:00,12.76,12.78,12.75,12.78,34200.0,11.6846,11.7029,11.6754,11.7029,34200.0
2011-06-22 12:00:00,12.78,12.8,12.76,12.79,39200.0,11.7029,11.7212,11.6846,11.7121,39200.0
2011-06-22 12:30:00,12.79,12.81,12.76,12.81,44400.0,11.7121,11.7304,11.6846,11.7304,44400.0
2011-06-22 13:00:00,12.81,12.83,12.79,12.83,41200.0,11.7304,11.7487,11.7121,11.7487,41200.0
2011-06-22 13:30:00,12.83,12.86,12.83,12.85,19200.0,11.7487,11.7762,11.7487,11.767,19200.0
2011-06-22 14:00:00,12.85,12.86,12.83,12.83,47200.0,11.767,11.7762,11.7487,11.7487,47200.0
2011-06-22 14:30:00,12.83,12.84,12.77,12.78,70200.0,11.7487,11.7578,11.6937,11.7029,70200.0
2011-06-22 15:00:00,12.78,12.81,12.77,12.8,82600.0,11.7029,11.7304,11.6937,11.7212,82600.0
2011-06-22 15:30:00,12.8,12.8,12.73,12.76,106800.0,11.7212,11.7212,11.6571,11.6846,106800.0
2011-06-23 09:30:00,12.6,12.68,12.38,12.44,99400.0,11.5381,11.6113,11.3366,11.3915,99400.0
2011-06-23 10:00:00,12.44,12.52,12.44,12.47,54400.0,11.3915,11.4648,11.3915,11.419,54400.0
2011-06-23 10:30:00,12.48,12.48,12.38,12.42,56800.0,11.4282,11.4282,11.3366,11.3732,56800.0
2011-06-23 11:00:00,12.43,12.47,12.42,12.44,58200.0,11.3824,11.419,11.3732,11.3915,58200.0
2011-06-23 11:30:00,12.44,12.47,12.44,12.46,46400.0,11.3915,11.419,11.3915,11.4099,46400.0
2011-06-23 12:00:00,12.46,12.51,12.45,12.45,45600.0,11.4099,11.4557,11.4007,11.4007,45600.0
2011-06-23 12:30:00,12.46,12.55,12.46,12.55,51800.0,11.4099,11.4923,11.4099,11.4923,51800.0
2011-06-23 13:00:00,12.55,12.6,12.54,12.56,40000.0,11.4923,11.5381,11.4831,11.5014,40000.0
2011-06-23 13:30:00,12.56,12.6,12.56,12.57,30800.0,11.5014,11.5381,11.5014,11.5106,30800.0
2011-06-23 14:00:00,12.58,12.58,12.51,12.53,47600.0,11.5198,11.5198,11.4557,11.474,47600.0
2011-06-23 14:30:00,12.53,12.62,12.48,12.62,46400.0,11.474,11.5564,11.4282,11.5564,46400.0
2011-06-23 15:00:00,12.62,12.72,12.56,12.7,128600.0,11.5564,11.648,11.5014,11.6296,128600.0
2011-06-23 15:30:00,12.71,12.76,12.65,12.73,194200.0,11.6388,11.6846,11.5839,11.6571,194200.0
2011-06-24 09:30:00,12.71,12.79,12.62,12.69,158800.0,11.6388,11.7121,11.5564,11.6205,158800.0
2011-06-24 10:00:00,12.7,12.7,12.58,12.58,228000.0,11.6296,11.6296,11.5198,11.5198,228000.0
2011-06-24 10:30:00,12.58,12.62,12.56,12.6,74000.0,11.5198,11.5564,11.5014,11.5381,74000.0
2011-06-24 11:00:00,12.6,12.63,12.56,12.63,39400.0,11.5381,11.5655,11.5014,11.5655,39400.0
2011-06-24 11:30:00,12.62,12.65,12.6,12.6,26600.0,11.5564,11.5839,11.5381,11.5381,26600.0
2011-06-24 12:00:00,12.6,12.63,12.6,12.61,59200.0,11.5381,11.5655,11.5381,11.5472,59200.0
2011-06-24 12:30:00,12.61,12.63,12.59,12.63,200800.0,11.5472,11.5655,11.5289,11.5655,200800.0
2011-06-24 13:00:00,12.63,12.63,12.61,12.63,31000.0,11.5655,11.5655,11.5472,11.5655,31000.0
2011-06-24 13:30:00,12.63,12.67,12.62,12.67,195400.0,11.5655,11.6022,11.5564,11.6022,195400.0
2011-06-24 14:00:00,12.67,12.69,12.65,12.68,48600.0,11.6022,11.6205,11.5839,11.6113,48600.0
2011-06-24 14:30:00,12.68,12.69,12.65,12.66,32600.0,11.6113,11.6205,11.5839,11.593,32600.0
2011-06-24 15:00:00,12.67,12.68,12.65,12.66,70000.0,11.6022,11.6113,11.5839,11.593,70000.0
2011-06-24 15:30:00,12.66,12.72,12.65,12.71,222400.0,11.593,11.648,11.5839,11.6388,222400.0
2011-06-27 09:30:00,12.72,12.74,12.52,12.66,81600.0,11.648,11.6663,11.4648,11.593,81600.0
2011-06-27 10:00:00,12.66,12.77,12.66,12.77,34400.0,11.593,11.6937,11.593,11.6937,34400.0
2011-06-27 10:30:00,12.78,12.79,12.7,12.73,58200.0,11.7029,11.7121,11.6296,11.6571,58200.0
2011-06-27 11:00:00,12.73,12.73,12.69,12.72,24200.0,11.6571,11.6571,11.6205,11.648,24200.0
2011-06-27 11:30:00,12.72,12.73,12.69,12.73,45200.0,11.648,11.6571,11.6205,11.6571,45200.0
2011-06-27 12:00:00,12.73,12.79,12.73,12.79,34400.0,11.6571,11.7121,11.6571,11.7121,34400.0
2011-06-27 12:30:00,12.79,12.81,12.79,12.8,34800.0,11.7121,11.7304,11.7121,11.7212,34800.0
2011-06-27 13:00:00,12.77,12.79,12.74,12.75,21000.0,11.6937,11.7121,11.6663,11.6754,21000.0
2011-06-27 13:30:00,12.75,12.78,12.74,12.77,69400.0,11.6754,11.7029,11.6663,11.6937,69400.0
2011-06-27 14:00:00,12.77,12.81,12.76,12.8,102200.0,11.6937,11.7304,11.6846,11.7212,102200.0
2011-06-27 14:30:00,12.8,12.83,12.8,12.81,46200.0,11.7212,11.7487,11.7212,11.7304,46200.0
2011-06-27 15:00:00,12.81,12.86,12.81,12.83,112400.0,11.7304,11.7762,11.7304,11.7487,112400.0
2011-06-27 15:30:00,12.83,12.85,12.79,12.81,382200.0,11.7487,11.767,11.7121,11.7304,382200.0
2011-06-28 09:30:00,12.81,12.91,12.8,12.88,72200.0,11.7304,11.8219,11.7212,11.7945,72200.0
2011-06-28 10:00:00,12.87,12.96,12.87,12.91,135000.0,11.7853,11.8677,11.7853,11.8219,135000.0
2011-06-28 10:30:00,12.9,12.95,12.9,12.95,55200.0,11.8128,11.8586,11.8128,11.8586,55200.0
2011-06-28 11:00:00,12.95,12.96,12.93,12.94,54000.0,11.8586,11.8677,11.8403,11.8494,54000.0
2011-06-28 11:30:00,12.94,12.96,12.9,12.9,51800.0,11.8494,11.8677,11.8128,11.8128,51800.0
2011-06-28 12:00:00,12.91,12.99,12.91,12.97,25400.0,11.8219,11.8952,11.8219,11.8769,25400.0
2011-06-28 12:30:00,12.97,13.0,12.96,12.99,45600.0,11.8769,11.9044,11.8677,11.8952,45600.0
2011-06-28 13:00:00,12.99,13.03,12.99,13.02,23200.0,11.8952,11.9318,11.8952,11.9227,23200.0
2011-06-28 13:30:00,13.02,13.03,12.99,12.99,47600.0,11.9227,11.9318,11.8952,11.8952,47600.0
2011-06-28 14:00:00,13.0,13.02,12.97,12.99,61600.0,11.9044,11.9227,11.8769,11.8952,61600.0
2011-06-28 14:30:00,12.99,13.01,12.97,13.01,32000.0,11.8952,11.9135,11.8769,11.9135,32000.0
2011-06-28 15:00:00,13.01,13.02,12.97,12.99,138200.0,11.9135,11.9227,11.8769,11.8952,138200.0
2011-06-28 15:30:00,12.99,13.06,12.97,13.04,246200.0,11.8952,11.9593,11.8769,11.941,246200.0
2011-06-29 09:30:00,13.02,13.03,12.89,12.92,78200.0,11.9227,11.9318,11.8036,11.8311,78200.0
2011-06-29 10:00:00,12.93,13.05,12.9,13.05,42200.0,11.8403,11.9501,11.8128,11.9501,42200.0
2011-06-29 10:30:00,13.04,13.15,13.04,13.14,41000.0,11.941,12.0417,11.941,12.0326,41000.0
2011-06-29 11:00:00,13.14,13.18,13.13,13.14,38800.0,12.0326,12.0692,12.0234,12.0326,38800.0
2011-06-29 11:30:00,13.14,13.18,13.11,13.17,28800.0,12.0326,12.0692,12.0051,12.06,28800.0
2011-06-29 12:00:00,13.16,13.21,13.16,13.17,45400.0,12.0509,12.0967,12.0509,12.06,45400.0
2011-06-29 12:30:00,13.17,13.18,13.1,13.1,73200.0,12.06,12.0692,11.9959,11.9959,73200.0
2011-06-29 13:00:00,13.11,13.13,13.09,13.12,37200.0,12.0051,12.0234,11.9868,12.0142,37200.0
2011-06-29 13:30:00,13.12,13.17,13.12,13.16,23400.0,12.0142,12.06,12.0142,12.0509,23400.0
2011-06-29 14:00:00,13.15,13.17,13.11,13.11,49400.0,12.0417,12.06,12.0051,12.0051,49400.0
2011-06-29 14:30:00,13.11,13.16,13.1,13.13,105400.0,12.0051,12.0509,11.9959,12.0234,105400.0
2011-06-29 15:00:00,13.13,13.13,13.11,13.12,81000.0,12.0234,12.0234,12.0051,12.0142,81000.0
2011-06-29 15:30:00,13.12,13.15,13.11,13.12,196600.0,12.0142,12.0417,12.0051,12.0142,196600.0
2011-06-30 09:30:00,13.16,13.16,12.91,13.11,197800.0,12.0509,12.0509,11.8219,12.0051,197800.0
2011-06-30 10:00:00,13.12,13.13,13.09,13.1,59600.0,12.0142,12.0234,11.9868,11.9959,59600.0
2011-06-30 10:30:00,13.09,13.09,12.97,13.05,151600.0,11.9868,11.9868,11.8769,11.9501,151600.0
2011-06-30 11:00:00,13.04,13.11,13.04,13.06,58200.0,11.941,12.0051,11.941,11.9593,58200.0
2011-06-30 11:30:00,13.06,13.13,13.06,13.12,34600.0,11.9593,12.0234,11.9593,12.0142,34600.0
2011-06-30 12:00:00,13.11,13.12,13.06,13.08,25200.0,12.0051,12.0142,11.9593,11.9776,25200.0
2011-06-30 12:30:00,13.08,13.13,13.08,13.13,32200.0,11.9776,12.0234,11.9776,12.0234,32200.0
2011-06-30 13:00:00,13.12,13.15,13.11,13.12,37800.0,12.0142,12.0417,12.0051,12.0142,37800.0
2011-06-30 13:30:00,13.12,13.14,13.11,13.13,33800.0,12.0142,12.0326,12.0051,12.0234,33800.0
2011-06-30 14:00:00,13.13,13.15,13.13,13.14,40000.0,12.0234,12.0417,12.0234,12.0326,40000.0
2011-06-30 14:30:00,13.14,13.16,13.13,13.15,37800.0,12.0326,12.0509,12.0234,12.0417,37800.0
2011-06-30 15:00:00,13.15,13.15,13.08,13.09,91000.0,12.0417,12.0417,11.9776,11.9868,91000.0
2011-06-30 15:30:00,13.09,13.13,13.05,13.05,203400.0,11.9868,12.0234,11.9501,11.9501,203400.0
2011-07-01 09:30:00,13.09,13.21,12.99,13.2,65800.0,11.9868,12.0967,11.8952,12.0875,65800.0
2011-07-01 10:00:00,13.2,13.28,13.2,13.24,52000.0,12.0875,12.1608,12.0875,12.1241,52000.0
2011-07-01 10:30:00,13.26,13.3,13.25,13.27,32400.0,12.1424,12.1791,12.1333,12.1516,32400.0
2011-07-01 11:00:00,13.26,13.31,13.23,13.31,76400.0,12.1424,12.1882,12.115,12.1882,76400.0
2011-07-01 11:30:00,13.31,13.31,13.22,13.23,47400.0,12.1882,12.1882,12.1058,12.115,47400.0
2011-07-01 12:00:00,13.24,13.29,13.22,13.28,23200.0,12.1241,12.1699,12.1058,12.1608,23200.0
2011-07-01 12:30:00,13.29,13.29,13.24,13.26,22800.0,12.1699,12.1699,12.1241,12.1424,22800.0
2011-07-01 13:00:00,13.26,13.31,13.26,13.3,19400.0,12.1424,12.1882,12.1424,12.1791,19400.0
2011-07-01 13:30:00,13.3,13.31,13.25,13.31,55600.0,12.1791,12.1882,12.1333,12.1882,55600.0
2011-07-01 14:00:00,13.31,13.31,13.3,13.31,110600.0,12.1882,12.1882,12.1791,12.1882,110600.0
2011-07-01 14:30:00,13.31,13.33,13.28,13.31,114600.0,12.1882,12.2065,12.1608,12.1882,114600.0
2011-07-01 15:00:00,13.31,13.35,13.3,13.34,90200.0,12.1882,12.2249,12.1791,12.2157,90200.0
2011-07-01 15:30:00,13.33,13.4,13.31,13.38,148200.0,12.2065,12.2706,12.1882,12.2523,148200.0
2011-07-05 09:30:00,13.4,13.46,13.27,13.44,73400.0,12.2706,12.3256,12.1516,12.3073,73400.0
2011-07-05 10:00:00,13.42,13.45,13.36,13.37,121400.0,12.289,12.3164,12.234,12.2432,121400.0
2011-07-05 10:30:00,13.37,13.38,13.31,13.38,94200.0,12.2432,12.2523,12.1882,12.2523,94200.0
2011-07-05 11:00:00,13.37,13.4,13.34,13.4,59400.0,12.2432,12.2706,12.2157,12.2706,59400.0
2011-07-05 11:30:00,13.39,13.43,13.37,13.42,36600.0,12.2615,12.2981,12.2432,12.289,36600.0
2011-07-05 12:00:00,13.42,13.49,13.42,13.48,48800.0,12.289,12.3531,12.289,12.3439,48800.0
2011-07-05 12:30:00,13.48,13.48,13.43,13.44,26800.0,12.3439,12.3439,12.2981,12.3073,26800.0
2011-07-05 13:00:00,13.44,13.47,13.44,13.46,35200.0,12.3073,12.3347,12.3073,12.3256,35200.0
2011-07-05 13:30:00,13.46,13.46,13.42,13.44,52600.0,12.3256,12.3256,12.289,12.3073,52600.0
2011-07-05 14:00:00,13.43,13.44,13.38,13.4,106800.0,12.2981,12.3073,12.2523,12.2706,106800.0
2011-07-05 14:30:00,13.4,13.46,13.4,13.44,55600.0,12.2706,12.3256,12.2706,12.3073,55600.0
2011-07-05 15:00:00,13.44,13.47,13.43,13.47,65800.0,12.3073,12.3347,12.2981,12.3347,65800.0
2011-07-05 15:30:00,13.47,13.49,13.43,13.46,221600.0,12.3347,12.3531,12.2981,12.3256,221600.0
2011-07-06 09:30:00,13.47,13.52,13.37,13.49,59400.0,12.3347,12.3805,12.2432,12.3531,59400.0
2011-07-06 10:00:00,13.49,13.54,13.43,13.5,185600.0,12.3531,12.3988,12.2981,12.3622,185600.0
2011-07-06 10:30:00,13.49,13.52,13.47,13.5,37000.0,12.3531,12.3805,12.3347,12.3622,37000.0
2011-07-06 11:00:00,13.49,13.53,13.48,13.5,176800.0,12.3531,12.3897,12.3439,12.3622,176800.0
2011-07-06 11:30:00,13.5,13.52,13.49,13.5,90400.0,12.3622,12.3805,12.3531,12.3622,90400.0
2011-07-06 12:00:00,13.49,13.51,13.48,13.49,35800.0,12.3531,12.3714,12.3439,12.3531,35800.0
2011-07-06 12:30:00,13.5,13.56,13.48,13.55,76800.0,12.3622,12.4172,12.3439,12.408,76800.0
2011-07-06 13:00:00,13.55,13.56,13.51,13.53,63000.0,12.408,12.4172,12.3714,12.3897,63000.0
2011-07-06 13:30:00,13.53,13.53,13.49,13.51,52200.0,12.3897,12.3897,12.3531,12.3714,52200.0
2011-07-06 14:00:00,13.51,13.53,13.47,13.53,124600.0,12.3714,12.3897,12.3347,12.3897,124600.0
2011-07-06 14:30:00,13.53,13.61,13.52,13.59,102600.0,12.3897,12.4629,12.3805,12.4446,102600.0
2011-07-06 15:00:00,13.59,13.64,13.55,13.6,114800.0,12.4446,12.4904,12.408,12.4538,114800.0
2011-07-06 15:30:00,13.6,13.67,13.58,13.63,289400.0,12.4538,12.5179,12.4355,12.4813,289400.0
2011-07-07 09:30:00,13.72,13.85,13.72,13.79,64600.0,12.5637,12.6827,12.5637,12.6278,64600.0
2011-07-07 10:00:00,13.77,13.88,13.76,13.8,165200.0,12.6095,12.7102,12.6003,12.6369,165200.0
2011-07-07 10:30:00,13.8,13.83,13.74,13.81,190800.0,12.6369,12.6644,12.582,12.6461,190800.0
2011-07-07 11:00:00,13.81,13.83,13.77,13.79,55600.0,12.6461,12.6644,12.6095,12.6278,55600.0
2011-07-07 11:30:00,13.79,13.79,13.75,13.79,19800.0,12.6278,12.6278,12.5911,12.6278,19800.0
2011-07-07 12:00:00,13.78,13.84,13.78,13.81,46800.0,12.6186,12.6736,12.6186,12.6461,46800.0
2011-07-07 12:30:00,13.81,13.82,13.79,13.82,17200.0,12.6461,12.6552,12.6278,12.6552,17200.0
2011-07-07 13:00:00,13.81,13.81,13.79,13.79,29200.0,12.6461,12.6461,12.6278,12.6278,29200.0
2011-07-07 13:30:00,13.79,13.8,13.75,13.77,27400.0,12.6278,12.6369,12.5911,12.6095,27400.0
2011-07-07 14:00:00,13.78,13.8,13.76,13.78,27400.0,12.6186,12.6369,12.6003,12.6186,27400.0
2011-07-07 14:30:00,13.78,13.81,13.77,13.79,37800.0,12.6186,12.6461,12.6095,12.6278,37800.0
2011-07-07 15:00:00,13.8,13.82,13.78,13.79,60200.0,12.6369,12.6552,12.6186,12.6278,60200.0
2011-07-07 15:30:00,13.79,13.83,13.76,13.83,175800.0,12.6278,12.6644,12.6003,12.6644,175800.0
2011-07-08 09:30:00,13.67,13.7,13.55,13.6,40800.0,12.5179,12.5454,12.408,12.4538,40800.0
2011-07-08 10:00:00,13.59,13.62,13.56,13.62,28600.0,12.4446,12.4721,12.4172,12.4721,28600.0
2011-07-08 10:30:00,13.61,13.61,13.56,13.6,55000.0,12.4629,12.4629,12.4172,12.4538,55000.0
2011-07-08 11:00:00,13.59,13.63,13.56,13.62,45200.0,12.4446,12.4813,12.4172,12.4721,45200.0
2011-07-08 11:30:00,13.62,13.63,13.57,13.6,155200.0,12.4721,12.4813,12.4263,12.4538,155200.0
2011-07-08 12:00:00,13.6,13.61,13.55,13.61,67200.0,12.4538,12.4629,12.408,12.4629,67200.0
2011-07-08 12:30:00,13.62,13.63,13.6,13.62,14400.0,12.4721,12.4813,12.4538,12.4721,14400.0
2011-07-08 13:00:00,13.62,13.63,13.59,13.62,24800.0,12.4721,12.4813,12.4446,12.4721,24800.0
2011-07-08 13:30:00,13.63,13.65,13.6,13.62,118000.0,12.4813,12.4996,12.4538,12.4721,118000.0
2011-07-08 14:00:00,13.63,13.67,13.63,13.63,39600.0,12.4813,12.5179,12.4813,12.4813,39600.0
2011-07-08 14:30:00,13.63,13.68,13.63,13.63,60000.0,12.4813,12.527,12.4813,12.4813,60000.0
2011-07-08 15:00:00,13.63,13.66,13.63,13.65,158400.0,12.4813,12.5087,12.4813,12.4996,158400.0
2011-07-08 15:30:00,13.65,13.71,13.65,13.71,187600.0,12.4996,12.5545,12.4996,12.5545,187600.0
2011-07-11 09:30:00,13.55,13.59,13.47,13.51,43000.0,12.408,12.4446,12.3347,12.3714,43000.0
2011-07-11 10:00:00,13.51,13.52,13.41,13.43,57200.0,12.3714,12.3805,12.2798,12.2981,57200.0
2011-07-11 10:30:00,13.43,13.44,13.38,13.42,50400.0,12.2981,12.3073,12.2523,12.289,50400.0
2011-07-11 11:00:00,13.42,13.51,13.39,13.5,43000.0,12.289,12.3714,12.2615,12.3622,43000.0
2011-07-11 11:30:00,13.49,13.5,13.44,13.45,20000.0,12.3531,12.3622,12.3073,12.3164,20000.0
2011-07-11 12:00:00,13.44,13.48,13.44,13.46,14400.0,12.3073,12.3439,12.3073,12.3256,14400.0
2011-07-11 12:30:00,13.46,13.46,13.4,13.43,22800.0,12.3256,12.3256,12.2706,12.2981,22800.0
2011-07-11 13:00:00,13.43,13.46,13.42,13.42,25800.0,12.2981,12.3256,12.289,12.289,25800.0
2011-07-11 13:30:00,13.43,13.46,13.42,13.46,15400.0,12.2981,12.3256,12.289,12.3256,15400.0
2011-07-11 14:00:00,13.46,13.46,13.4,13.42,28200.0,12.3256,12.3256,12.2706,12.289,28200.0
2011-07-11 14:30:00,13.41,13.43,13.39,13.43,42200.0,12.2798,12.2981,12.2615,12.2981,42200.0
2011-07-11 15:00:00,13.43,13.43,13.37,13.38,68800.0,12.2981,12.2981,12.2432,12.2523,68800.0
2011-07-11 15:30:00,13.38,13.4,13.34,13.4,189800.0,12.2523,12.2706,12.2157,12.2706,189800.0
2011-07-12 09:30:00,13.34,13.44,13.31,13.38,37400.0,12.2157,12.3073,12.1882,12.2523,37400.0
2011-07-12 10:00:00,13.39,13.45,13.39,13.44,37200.0,12.2615,12.3164,12.2615,12.3073,37200.0
2011-07-12 10:30:00,13.44,13.46,13.33,13.35,45800.0,12.3073,12.3256,12.2065,12.2249,45800.0
2011-07-12 11:00:00,13.35,13.4,13.3,13.4,52600.0,12.2249,12.2706,12.1791,12.2706,52600.0
2011-07-12 11:30:00,13.4,13.43,13.38,13.42,27000.0,12.2706,12.2981,12.2523,12.289,27000.0
2011-07-12 12:00:00,13.42,13.46,13.42,13.43,26000.0,12.289,12.3256,12.289,12.2981,26000.0
2011-07-12 12:30:00,13.43,13.44,13.4,13.4,12000.0,12.2981,12.3073,12.2706,12.2706,12000.0
2011-07-12 13:00:00,13.41,13.44,13.39,13.42,14600.0,12.2798,12.3073,12.2615,12.289,14600.0
2011-07-12 13:30:00,13.4,13.43,13.38,13.42,14800.0,12.2706,12.2981,12.2523,12.289,14800.0
2011-07-12 14:00:00,13.42,13.45,13.37,13.45,62000.0,12.289,12.3164,12.2432,12.3164,62000.0
2011-07-12 14:30:00,13.46,13.46,13.42,13.43,46400.0,12.3256,12.3256,12.289,12.2981,46400.0
2011-07-12 15:00:00,13.44,13.44,13.38,13.4,56000.0,12.3073,12.3073,12.2523,12.2706,56000.0
2011-07-12 15:30:00,13.39,13.4,13.35,13.37,197600.0,12.2615,12.2706,12.2249,12.2432,197600.0
2011-07-13 09:30:00,13.47,13.52,13.38,13.38,43400.0,12.3347,12.3805,12.2523,12.2523,43400.0
2011-07-13 10:00:00,13.39,13.46,13.38,13.45,38800.0,12.2615,12.3256,12.2523,12.3164,38800.0
2011-07-13 10:30:00,13.45,13.51,13.45,13.48,28800.0,12.3164,12.3714,12.3164,12.3439,28800.0
2011-07-13 11:00:00,13.47,13.53,13.45,13.49,49600.0,12.3347,12.3897,12.3164,12.3531,49600.0
2011-07-13 11:30:00,13.49,13.5,13.47,13.49,14400.0,12.3531,12.3622,12.3347,12.3531,14400.0
2011-07-13 12:00:00,13.5,13.51,13.49,13.49,15200.0,12.3622,12.3714,12.3531,12.3531,15200.0
2011-07-13 12:30:00,13.48,13.49,13.46,13.47,12800.0,12.3439,12.3531,12.3256,12.3347,12800.0
2011-07-13 13:00:00,13.47,13.47,13.43,13.44,9000.0,12.3347,12.3347,12.2981,12.3073,9000.0
2011-07-13 13:30:00,13.44,13.47,13.4,13.4,16400.0,12.3073,12.3347,12.2706,12.2706,16400.0
2011-07-13 14:00:00,13.39,13.4,13.36,13.37,51200.0,12.2615,12.2706,12.234,12.2432,51200.0
2011-07-13 14:30:00,13.37,13.39,13.36,13.38,50000.0,12.2432,12.2615,12.234,12.2523,50000.0
2011-07-13 15:00:00,13.38,13.41,13.3,13.32,61000.0,12.2523,12.2798,12.1791,12.1974,61000.0
2011-07-13 15:30:00,13.31,13.33,13.25,13.26,234600.0,12.1882,12.2065,12.1333,12.1424,234600.0
2011-07-14 09:30:00,13.3,13.34,13.2,13.33,40600.0,12.1791,12.2157,12.0875,12.2065,40600.0
2011-07-14 10:00:00,13.34,13.37,13.3,13.37,49400.0,12.2157,12.2432,12.1791,12.2432,49400.0
2011-07-14 10:30:00,13.37,13.37,13.21,13.21,42200.0,12.2432,12.2432,12.0967,12.0967,42200.0
2011-07-14 11:00:00,13.21,13.22,13.18,13.21,45000.0,12.0967,12.1058,12.0692,12.0967,45000.0
2011-07-14 11:30:00,13.21,13.22,13.06,13.06,128800.0,12.0967,12.1058,11.9593,11.9593,128800.0
2011-07-14 12:00:00,13.06,13.08,12.99,13.03,147400.0,11.9593,11.9776,11.8952,11.9318,147400.0
2011-07-14 12:30:00,13.03,13.15,13.03,13.03,52600.0,11.9318,12.0417,11.9318,11.9318,52600.0
2011-07-14 13:00:00,13.04,13.04,12.93,12.96,43200.0,11.941,11.941,11.8403,11.8677,43200.0
2011-07-14 13:30:00,12.96,13.05,12.95,12.99,65600.0,11.8677,11.9501,11.8586,11.8952,65600.0
2011-07-14 14:00:00,12.99,13.04,12.95,12.97,84200.0,11.8952,11.941,11.8586,11.8769,84200.0
2011-07-14 14:30:00,12.97,12.98,12.93,12.97,68600.0,11.8769,11.886,11.8403,11.8769,68600.0
2011-07-14 15:00:00,12.97,13.01,12.94,12.99,77400.0,11.8769,11.9135,11.8494,11.8952,77400.0
2011-07-14 15:30:00,12.99,13.01,12.95,12.96,173000.0,11.8952,11.9135,11.8586,11.8677,173000.0
2011-07-15 09:30:00,13.05,13.05,12.88,12.89,47200.0,11.9501,11.9501,11.7945,11.8036,47200.0
2011-07-15 10:00:00,12.91,12.95,12.83,12.87,74400.0,11.8219,11.8586,11.7487,11.7853,74400.0
2011-07-15 10:30:00,12.88,12.91,12.82,12.83,25800.0,11.7945,11.8219,11.7395,11.7487,25800.0
2011-07-15 11:00:00,12.83,12.88,12.77,12.82,121000.0,11.7487,11.7945,11.6937,11.7395,121000.0
2011-07-15 11:30:00,12.81,12.82,12.77,12.79,74000.0,11.7304,11.7395,11.6937,11.7121,74000.0
2011-07-15 12:00:00,12.8,12.87,12.79,12.86,75800.0,11.7212,11.7853,11.7121,11.7762,75800.0
2011-07-15 12:30:00,12.85,12.9,12.84,12.88,27600.0,11.767,11.8128,11.7578,11.7945,27600.0
2011-07-15 13:00:00,12.9,12.94,12.89,12.93,23000.0,11.8128,11.8494,11.8036,11.8403,23000.0
2011-07-15 13:30:00,12.93,12.93,12.9,12.9,16800.0,11.8403,11.8403,11.8128,11.8128,16800.0
2011-07-15 14:00:00,12.89,12.93,12.89,12.9,33200.0,11.8036,11.8403,11.8036,11.8128,33200.0
2011-07-15 14:30:00,12.9,12.94,12.9,12.9,39000.0,11.8128,11.8494,11.8128,11.8128,39000.0
2011-07-15 15:00:00,12.9,12.97,12.88,12.96,56400.0,11.8128,11.8769,11.7945,11.8677,56400.0
2011-07-15 15:30:00,12.97,12.99,12.95,12.97,72000.0,11.8769,11.8952,11.8586,11.8769,72000.0
2011-07-18 09:30:00,12.9,12.99,12.81,12.81,87200.0,11.8128,11.8952,11.7304,11.7304,87200.0
2011-07-18 10:00:00,12.84,12.86,12.76,12.8,39600.0,11.7578,11.7762,11.6846,11.7212,39600.0
2011-07-18 10:30:00,12.8,12.82,12.78,12.81,29600.0,11.7212,11.7395,11.7029,11.7304,29600.0
2011-07-18 11:00:00,12.81,12.84,12.79,12.83,16600.0,11.7304,11.7578,11.7121,11.7487,16600.0
2011-07-18 11:30:00,12.84,12.84,12.76,12.76,15800.0,11.7578,11.7578,11.6846,11.6846,15800.0
2011-07-18 12:00:00,12.77,12.79,12.7,12.75,78600.0,11.6937,11.7121,11.6296,11.6754,78600.0
2011-07-18 12:30:00,12.76,12.77,12.72,12.74,20800.0,11.6846,11.6937,11.648,11.6663,20800.0
2011-07-18 13:00:00,12.74,12.75,12.71,12.72,18800.0,11.6663,11.6754,11.6388,11.648,18800.0
2011-07-18 13:30:00,12.72,12.81,12.72,12.8,33800.0,11.648,11.7304,11.648,11.7212,33800.0
2011-07-18 14:00:00,12.8,12.81,12.79,12.81,29200.0,11.7212,11.7304,11.7121,11.7304,29200.0
2011-07-18 14:30:00,12.81,12.81,12.76,12.8,24400.0,11.7304,11.7304,11.6846,11.7212,24400.0
2011-07-18 15:00:00,12.81,12.83,12.77,12.79,58600.0,11.7304,11.7487,11.6937,11.7121,58600.0
2011-07-18 15:30:00,12.8,12.83,12.77,12.79,103800.0,11.7212,11.7487,11.6937,11.7121,103800.0
2011-07-19 09:30:00,12.9,13.03,12.81,13.02,37800.0,11.8128,11.9318,11.7304,11.9227,37800.0
2011-07-19 10:00:00,13.01,13.02,12.97,12.99,22800.0,11.9135,11.9227,11.8769,11.8952,22800.0
2011-07-19 10:30:00,12.98,13.01,12.97,12.97,32800.0,11.886,11.9135,11.8769,11.8769,32800.0
2011-07-19 11:00:00,12.96,12.97,12.93,12.97,15200.0,11.8677,11.8769,11.8403,11.8769,15200.0
2011-07-19 11:30:00,12.97,13.0,12.94,12.95,29800.0,11.8769,11.9044,11.8494,11.8586,29800.0
2011-07-19 12:00:00,12.95,12.96,12.92,12.92,7400.0,11.8586,11.8677,11.8311,11.8311,7400.0
2011-07-19 12:30:00,12.92,12.95,12.9,12.93,15800.0,11.8311,11.8586,11.8128,11.8403,15800.0
2011-07-19 13:00:00,12.93,12.97,12.92,12.97,23800.0,11.8403,11.8769,11.8311,11.8769,23800.0
2011-07-19 13:30:00,12.97,13.03,12.95,12.99,13600.0,11.8769,11.9318,11.8586,11.8952,13600.0
2011-07-19 14:00:00,12.99,13.03,12.97,13.02,12400.0,11.8952,11.9318,11.8769,11.9227,12400.0
2011-07-19 14:30:00,13.0,13.09,12.99,13.09,23800.0,11.9044,11.9868,11.8952,11.9868,23800.0
2011-07-19 15:00:00,13.09,13.13,13.09,13.12,69400.0,11.9868,12.0234,11.9868,12.0142,69400.0
2011-07-19 15:30:00,13.11,13.14,13.09,13.13,145400.0,12.0051,12.0326,11.9868,12.0234,145400.0
2011-07-20 09:30:00,13.17,13.22,12.99,13.08,62400.0,12.06,12.1058,11.8952,11.9776,62400.0
2011-07-20 10:00:00,13.07,13.11,13.04,13.1,105400.0,11.9685,12.0051,11.941,11.9959,105400.0
2011-07-20 10:30:00,13.11,13.18,13.09,13.18,82200.0,12.0051,12.0692,11.9868,12.0692,82200.0
2011-07-20 11:00:00,13.18,13.22,13.17,13.18,68800.0,12.0692,12.1058,12.06,12.0692,68800.0
2011-07-20 11:30:00,13.18,13.18,13.06,13.13,54800.0,12.0692,12.0692,11.9593,12.0234,54800.0
2011-07-20 12:00:00,13.14,13.15,13.09,13.1,35000.0,12.0326,12.0417,11.9868,11.9959,35000.0
2011-07-20 12:30:00,13.1,13.13,13.09,13.11,38800.0,11.9959,12.0234,11.9868,12.0051,38800.0
2011-07-20 13:00:00,13.11,13.11,13.09,13.1,20400.0,12.0051,12.0051,11.9868,11.9959,20400.0
2011-07-20 13:30:00,13.1,13.11,13.08,13.11,31600.0,11.9959,12.0051,11.9776,12.0051,31600.0
2011-07-20 14:00:00,13.11,13.11,13.1,13.11,22000.0,12.0051,12.0051,11.9959,12.0051,22000.0
2011-07-20 14:30:00,13.12,13.12,13.1,13.12,37400.0,12.0142,12.0142,11.9959,12.0142,37400.0
2011-07-20 15:00:00,13.12,13.13,13.1,13.13,56200.0,12.0142,12.0234,11.9959,12.0234,56200.0
2011-07-20 15:30:00,13.12,13.15,13.11,13.15,117200.0,12.0142,12.0417,12.0051,12.0417,117200.0
2011-07-21 09:30:00,13.22,13.29,13.09,13.15,28000.0,12.1058,12.1699,11.9868,12.0417,28000.0
2011-07-21 10:00:00,13.15,13.31,13.13,13.31,37400.0,12.0417,12.1882,12.0234,12.1882,37400.0
2011-07-21 10:30:00,13.3,13.33,13.28,13.3,32000.0,12.1791,12.2065,12.1608,12.1791,32000.0
2011-07-21 11:00:00,13.29,13.29,13.19,13.2,28200.0,12.1699,12.1699,12.0783,12.0875,28200.0
2011-07-21 11:30:00,13.2,13.22,13.17,13.18,17400.0,12.0875,12.1058,12.06,12.0692,17400.0
2011-07-21 12:00:00,13.18,13.21,13.15,13.15,15200.0,12.0692,12.0967,12.0417,12.0417,15200.0
2011-07-21 12:30:00,13.17,13.27,13.17,13.23,67000.0,12.06,12.1516,12.06,12.115,67000.0
2011-07-21 13:00:00,13.23,13.27,13.21,13.27,32000.0,12.115,12.1516,12.0967,12.1516,32000.0
2011-07-21 13:30:00,13.27,13.28,13.26,13.28,19400.0,12.1516,12.1608,12.1424,12.1608,19400.0
2011-07-21 14:00:00,13.28,13.28,13.22,13.24,26800.0,12.1608,12.1608,12.1058,12.1241,26800.0
2011-07-21 14:30:00,13.24,13.27,13.22,13.26,51200.0,12.1241,12.1516,12.1058,12.1424,51200.0
2011-07-21 15:00:00,13.26,13.26,13.22,13.22,75800.0,12.1424,12.1424,12.1058,12.1058,75800.0
2011-07-21 15:30:00,13.22,13.26,13.19,13.25,128200.0,12.1058,12.1424,12.0783,12.1333,128200.0
2011-07-22 09:30:00,13.26,13.27,13.19,13.21,44200.0,12.1424,12.1516,12.0783,12.0967,44200.0
2011-07-22 10:00:00,13.21,13.26,13.19,13.21,18400.0,12.0967,12.1424,12.0783,12.0967,18400.0
2011-07-22 10:30:00,13.22,13.26,13.19,13.26,14200.0,12.1058,12.1424,12.0783,12.1424,14200.0
2011-07-22 11:00:00,13.26,13.28,13.26,13.27,16600.0,12.1424,12.1608,12.1424,12.1516,16600.0
2011-07-22 11:30:00,13.27,13.33,13.27,13.29,24000.0,12.1516,12.2065,12.1516,12.1699,24000.0
2011-07-22 12:00:00,13.28,13.3,13.25,13.28,35000.0,12.1608,12.1791,12.1333,12.1608,35000.0
2011-07-22 12:30:00,13.29,13.34,13.28,13.32,26400.0,12.1699,12.2157,12.1608,12.1974,26400.0
2011-07-22 13:00:00,13.31,13.36,13.31,13.35,38600.0,12.1882,12.234,12.1882,12.2249,38600.0
2011-07-22 13:30:00,13.35,13.35,13.33,13.34,16400.0,12.2249,12.2249,12.2065,12.2157,16400.0
2011-07-22 14:00:00,13.33,13.35,13.31,13.33,19000.0,12.2065,12.2249,12.1882,12.2065,19000.0
2011-07-22 14:30:00,13.33,13.35,13.31,13.33,14800.0,12.2065,12.2249,12.1882,12.2065,14800.0
2011-07-22 15:00:00,13.33,13.36,13.33,13.34,32600.0,12.2065,12.234,12.2065,12.2157,32600.0
2011-07-22 15:30:00,13.34,13.35,13.31,13.31,109800.0,12.2157,12.2249,12.1882,12.1882,109800.0
2011-07-25 09:30:00,13.18,13.24,13.13,13.24,37800.0,12.0692,12.1241,12.0234,12.1241,37800.0
2011-07-25 10:00:00,13.26,13.37,13.26,13.36,29600.0,12.1424,12.2432,12.1424,12.234,29600.0
2011-07-25 10:30:00,13.36,13.39,13.31,13.33,61200.0,12.234,12.2615,12.1882,12.2065,61200.0
2011-07-25 11:00:00,13.33,13.41,13.33,13.4,66200.0,12.2065,12.2798,12.2065,12.2706,66200.0
2011-07-25 11:30:00,13.41,13.42,13.36,13.37,61000.0,12.2798,12.289,12.234,12.2432,61000.0
2011-07-25 12:00:00,13.36,13.4,13.36,13.38,23000.0,12.234,12.2706,12.234,12.2523,23000.0
2011-07-25 12:30:00,13.38,13.42,13.37,13.4,27200.0,12.2523,12.289,12.2432,12.2706,27200.0
2011-07-25 13:00:00,13.4,13.42,13.38,13.41,24800.0,12.2706,12.289,12.2523,12.2798,24800.0
2011-07-25 13:30:00,13.41,13.45,13.41,13.43,41400.0,12.2798,12.3164,12.2798,12.2981,41400.0
2011-07-25 14:00:00,13.43,13.51,13.43,13.5,82000.0,12.2981,12.3714,12.2981,12.3622,82000.0
2011-07-25 14:30:00,13.5,13.58,13.49,13.58,212600.0,12.3622,12.4355,12.3531,12.4355,212600.0
2011-07-25 15:00:00,13.58,13.6,13.54,13.59,240600.0,12.4355,12.4538,12.3988,12.4446,240600.0
2011-07-25 15:30:00,13.59,13.59,13.52,13.54,394200.0,12.4446,12.4446,12.3805,12.3988,394200.0
2011-07-26 09:30:00,13.51,13.54,13.43,13.48,103400.0,12.3714,12.3988,12.2981,12.3439,103400.0
2011-07-26 10:00:00,13.46,13.49,13.37,13.4,94600.0,12.3256,12.3531,12.2432,12.2706,94600.0
2011-07-26 10:30:00,13.4,13.4,13.35,13.36,72000.0,12.2706,12.2706,12.2249,12.234,72000.0
2011-07-26 11:00:00,13.36,13.4,13.33,13.4,61400.0,12.234,12.2706,12.2065,12.2706,61400.0
2011-07-26 11:30:00,13.4,13.4,13.34,13.35,67400.0,12.2706,12.2706,12.2157,12.2249,67400.0
2011-07-26 12:00:00,13.35,13.38,13.34,13.36,44200.0,12.2249,12.2523,12.2157,12.234,44200.0
2011-07-26 12:30:00,13.37,13.38,13.34,13.37,55400.0,12.2432,12.2523,12.2157,12.2432,55400.0
2011-07-26 13:00:00,13.37,13.38,13.33,13.34,75400.0,12.2432,12.2523,12.2065,12.2157,75400.0
2011-07-26 13:30:00,13.34,13.35,13.31,13.34,62400.0,12.2157,12.2249,12.1882,12.2157,62400.0
2011-07-26 14:00:00,13.34,13.42,13.34,13.41,74400.0,12.2157,12.289,12.2157,12.2798,74400.0
2011-07-26 14:30:00,13.42,13.44,13.37,13.37,94600.0,12.289,12.3073,12.2432,12.2432,94600.0
2011-07-26 15:00:00,13.37,13.38,13.32,13.35,85600.0,12.2432,12.2523,12.1974,12.2249,85600.0
2011-07-26 15:30:00,13.35,13.36,13.33,13.34,258800.0,12.2249,12.234,12.2065,12.2157,258800.0
2011-07-27 09:30:00,13.22,13.33,12.92,12.99,108600.0,12.1058,12.2065,11.8311,11.8952,108600.0
2011-07-27 10:00:00,12.99,13.0,12.83,12.83,101000.0,11.8952,11.9044,11.7487,11.7487,101000.0
2011-07-27 10:30:00,12.83,12.9,12.77,12.88,74200.0,11.7487,11.8128,11.6937,11.7945,74200.0
2011-07-27 11:00:00,12.88,12.95,12.86,12.95,41200.0,11.7945,11.8586,11.7762,11.8586,41200.0
2011-07-27 11:30:00,12.95,12.97,12.86,12.87,49800.0,11.8586,11.8769,11.7762,11.7853,49800.0
2011-07-27 12:00:00,12.87,12.89,12.84,12.87,38800.0,11.7853,11.8036,11.7578,11.7853,38800.0
2011-07-27 12:30:00,12.87,12.88,12.83,12.87,103000.0,11.7853,11.7945,11.7487,11.7853,103000.0
2011-07-27 13:00:00,12.87,12.92,12.87,12.9,133200.0,11.7853,11.8311,11.7853,11.8128,133200.0
2011-07-27 13:30:00,12.9,12.98,12.88,12.95,60000.0,11.8128,11.886,11.7945,11.8586,60000.0
2011-07-27 14:00:00,12.94,12.95,12.87,12.88,108000.0,11.8494,11.8586,11.7853,11.7945,108000.0
2011-07-27 14:30:00,12.88,12.88,12.85,12.87,98600.0,11.7945,11.7945,11.767,11.7853,98600.0
2011-07-27 15:00:00,12.88,12.89,12.72,12.78,241800.0,11.7945,11.8036,11.648,11.7029,241800.0
2011-07-27 15:30:00,12.78,12.9,12.78,12.8,371800.0,11.7029,11.8128,11.7029,11.7212,371800.0
2011-07-28 09:30:00,12.79,13.09,12.71,12.8,110200.0,11.7121,11.9868,11.6388,11.7212,110200.0
2011-07-28 10:00:00,12.8,12.94,12.77,12.83,133400.0,11.7212,11.8494,11.6937,11.7487,133400.0
2011-07-28 10:30:00,12.84,12.9,12.65,12.66,180200.0,11.7578,11.8128,11.5839,11.593,180200.0
2011-07-28 11:00:00,12.67,12.9,12.66,12.88,46000.0,11.6022,11.8128,11.593,11.7945,46000.0
2011-07-28 11:30:00,12.89,12.92,12.87,12.88,32400.0,11.8036,11.8311,11.7853,11.7945,32400.0
2011-07-28 12:00:00,12.89,12.91,12.88,12.91,246200.0,11.8036,11.8219,11.7945,11.8219,246200.0
2011-07-28 12:30:00,12.9,12.92,12.9,12.9,40800.0,11.8128,11.8311,11.8128,11.8128,40800.0
2011-07-28 13:00:00,12.9,12.9,12.84,12.84,61200.0,11.8128,11.8128,11.7578,11.7578,61200.0
2011-07-28 13:30:00,12.84,12.85,12.76,12.76,50800.0,11.7578,11.767,11.6846,11.6846,50800.0
2011-07-28 14:00:00,12.75,12.76,12.6,12.62,84000.0,11.6754,11.6846,11.5381,11.5564,84000.0
2011-07-28 14:30:00,12.62,12.63,12.56,12.61,78400.0,11.5564,11.5655,11.5014,11.5472,78400.0
2011-07-28 15:00:00,12.6,12.63,12.51,12.55,147200.0,11.5381,11.5655,11.4557,11.4923,147200.0
2011-07-28 15:30:00,12.54,12.56,12.38,12.42,385000.0,11.4831,11.5014,11.3366,11.3732,385000.0
2011-07-29 09:30:00,12.28,12.36,12.11,12.15,104000.0,11.245,11.3183,11.0894,11.126,104000.0
2011-07-29 10:00:00,12.15,12.17,12.11,12.15,64600.0,11.126,11.1443,11.0894,11.126,64600.0
2011-07-29 10:30:00,12.15,12.29,12.12,12.29,52800.0,11.126,11.2542,11.0985,11.2542,52800.0
2011-07-29 11:00:00,12.27,12.42,12.27,12.38,64600.0,11.2359,11.3732,11.2359,11.3366,64600.0
2011-07-29 11:30:00,12.37,12.37,12.3,12.31,54200.0,11.3274,11.3274,11.2633,11.2725,54200.0
2011-07-29 12:00:00,12.31,12.33,12.2,12.22,70400.0,11.2725,11.2908,11.1718,11.1901,70400.0
2011-07-29 12:30:00,12.22,12.31,12.22,12.3,197800.0,11.1901,11.2725,11.1901,11.2633,197800.0
2011-07-29 13:00:00,12.3,12.35,12.3,12.33,28200.0,11.2633,11.3091,11.2633,11.2908,28200.0
2011-07-29 13:30:00,12.34,12.37,12.31,12.36,30200.0,11.3,11.3274,11.2725,11.3183,30200.0
2011-07-29 14:00:00,12.37,12.37,12.29,12.33,38400.0,11.3274,11.3274,11.2542,11.2908,38400.0
2011-07-29 14:30:00,12.34,12.38,12.33,12.37,131400.0,11.3,11.3366,11.2908,11.3274,131400.0
2011-07-29 15:00:00,12.37,12.37,12.33,12.34,105200.0,11.3274,11.3274,11.2908,11.3,105200.0
2011-07-29 15:30:00,12.34,12.36,12.25,12.29,308600.0,11.3,11.3183,11.2176,11.2542,308600.0
2011-08-01 09:30:00,12.44,12.48,12.21,12.26,143600.0,11.3915,11.4282,11.1809,11.2267,143600.0
2011-08-01 10:00:00,12.26,12.26,12.09,12.18,86600.0,11.2267,11.2267,11.071,11.1535,86600.0
2011-08-01 10:30:00,12.18,12.21,12.13,12.2,70400.0,11.1535,11.1809,11.1077,11.1718,70400.0
2011-08-01 11:00:00,12.21,12.21,12.18,12.2,50600.0,11.1809,11.1809,11.1535,11.1718,50600.0
2011-08-01 11:30:00,12.19,12.19,12.06,12.07,59600.0,11.1626,11.1626,11.0436,11.0527,59600.0
2011-08-01 12:00:00,12.08,12.1,12.05,12.09,39600.0,11.0619,11.0802,11.0344,11.071,39600.0
2011-08-01 12:30:00,12.09,12.13,12.08,12.12,43400.0,11.071,11.1077,11.0619,11.0985,43400.0
2011-08-01 13:00:00,12.12,12.13,12.09,12.1,47600.0,11.0985,11.1077,11.071,11.0802,47600.0
2011-08-01 13:30:00,12.11,12.15,12.11,12.15,59800.0,11.0894,11.126,11.0894,11.126,59800.0
2011-08-01 14:00:00,12.15,12.15,12.09,12.1,86800.0,11.126,11.126,11.071,11.0802,86800.0
2011-08-01 14:30:00,12.1,12.2,12.1,12.2,50800.0,11.0802,11.1718,11.0802,11.1718,50800.0
2011-08-01 15:00:00,12.2,12.27,12.2,12.26,140200.0,11.1718,11.2359,11.1718,11.2267,140200.0
2011-08-01 15:30:00,12.25,12.29,12.22,12.28,235200.0,11.2176,11.2542,11.1901,11.245,235200.0
2011-08-02 09:30:00,12.14,12.2,12.05,12.17,106000.0,11.1168,11.1718,11.0344,11.1443,106000.0
2011-08-02 10:00:00,12.18,12.22,12.12,12.13,198000.0,11.1535,11.1901,11.0985,11.1077,198000.0
2011-08-02 10:30:00,12.13,12.15,12.09,12.12,146200.0,11.1077,11.126,11.071,11.0985,146200.0
2011-08-02 11:00:00,12.12,12.15,12.08,12.1,91400.0,11.0985,11.126,11.0619,11.0802,91400.0
2011-08-02 11:30:00,12.1,12.13,12.03,12.03,65000.0,11.0802,11.1077,11.0161,11.0161,65000.0
2011-08-02 12:00:00,12.02,12.13,12.02,12.13,141200.0,11.0069,11.1077,11.0069,11.1077,141200.0
2011-08-02 12:30:00,12.12,12.14,12.02,12.03,126000.0,11.0985,11.1168,11.0069,11.0161,126000.0
2011-08-02 13:00:00,12.04,12.06,12.02,12.03,56200.0,11.0253,11.0436,11.0069,11.0161,56200.0
2011-08-02 13:30:00,12.02,12.06,11.98,12.06,226800.0,11.0069,11.0436,10.9703,11.0436,226800.0
2011-08-02 14:00:00,12.06,12.13,12.06,12.1,138200.0,11.0436,11.1077,11.0436,11.0802,138200.0
2011-08-02 14:30:00,12.1,12.12,12.03,12.04,104800.0,11.0802,11.0985,11.0161,11.0253,104800.0
2011-08-02 15:00:00,12.04,12.06,12.02,12.03,175000.0,11.0253,11.0436,11.0069,11.0161,175000.0
2011-08-02 15:30:00,12.03,12.05,11.85,11.88,385000.0,11.0161,11.0344,10.8513,10.8787,385000.0
2011-08-03 09:30:00,11.85,12.03,11.85,11.99,160200.0,10.8513,11.0161,10.8513,10.9795,160200.0
2011-08-03 10:00:00,11.99,12.0,11.78,11.81,118000.0,10.9795,10.9886,10.7872,10.8146,118000.0
2011-08-03 10:30:00,11.81,11.83,11.62,11.81,115800.0,10.8146,10.833,10.6407,10.8146,115800.0
2011-08-03 11:00:00,11.81,11.97,11.81,11.9,76400.0,10.8146,10.9612,10.8146,10.8971,76400.0
2011-08-03 11:30:00,11.88,11.95,11.84,11.9,50600.0,10.8787,10.9428,10.8421,10.8971,50600.0
2011-08-03 12:00:00,11.88,11.88,11.76,11.8,89000.0,10.8787,10.8787,10.7689,10.8055,89000.0
2011-08-03 12:30:00,11.79,11.88,11.78,11.88,47400.0,10.7963,10.8787,10.7872,10.8787,47400.0
2011-08-03 13:00:00,11.86,11.92,11.81,11.9,103800.0,10.8604,10.9154,10.8146,10.8971,103800.0
2011-08-03 13:30:00,11.9,11.99,11.9,11.9,42800.0,10.8971,10.9795,10.8971,10.8971,42800.0
2011-08-03 14:00:00,11.92,11.95,11.83,11.83,34200.0,10.9154,10.9428,10.833,10.833,34200.0
2011-08-03 14:30:00,11.83,11.85,11.81,11.84,51400.0,10.833,10.8513,10.8146,10.8421,51400.0
2011-08-03 15:00:00,11.85,11.94,11.84,11.93,91600.0,10.8513,10.9337,10.8421,10.9245,91600.0
2011-08-03 15:30:00,11.93,11.99,11.9,11.96,248800.0,10.9245,10.9795,10.8971,10.952,248800.0
2011-08-04 09:30:00,11.81,11.87,11.65,11.69,96400.0,10.8146,10.8696,10.6681,10.7048,96400.0
2011-08-04 10:00:00,11.68,11.69,11.57,11.64,98000.0,10.6956,10.7048,10.5949,10.659,98000.0
2011-08-04 10:30:00,11.63,11.69,11.5,11.51,101800.0,10.6498,10.7048,10.5308,10.5399,101800.0
2011-08-04 11:00:00,11.51,11.56,11.47,11.47,51800.0,10.5399,10.5857,10.5033,10.5033,51800.0
2011-08-04 11:30:00,11.48,11.55,11.43,11.49,125600.0,10.5125,10.5766,10.4667,10.5216,125600.0
2011-08-04 12:00:00,11.5,11.56,11.48,11.54,54600.0,10.5308,10.5857,10.5125,10.5674,54600.0
2011-08-04 12:30:00,11.55,11.69,11.55,11.63,138800.0,10.5766,10.7048,10.5766,10.6498,138800.0
2011-08-04 13:00:00,11.63,11.63,11.56,11.61,50400.0,10.6498,10.6498,10.5857,10.6315,50400.0
2011-08-04 13:30:00,11.6,11.6,11.49,11.5,60000.0,10.6223,10.6223,10.5216,10.5308,60000.0
2011-08-04 14:00:00,11.51,11.52,11.4,11.42,165600.0,10.5399,10.5491,10.4392,10.4575,165600.0
2011-08-04 14:30:00,11.4,11.55,11.38,11.47,142400.0,10.4392,10.5766,10.4209,10.5033,142400.0
2011-08-04 15:00:00,11.46,11.52,11.36,11.37,105400.0,10.4941,10.5491,10.4026,10.4117,105400.0
2011-08-04 15:30:00,11.36,11.38,11.21,11.23,424200.0,10.4026,10.4209,10.2652,10.2835,424200.0
2011-08-05 09:30:00,11.42,11.43,11.19,11.25,468400.0,10.4575,10.4667,10.2469,10.3018,468400.0
2011-08-05 10:00:00,11.25,11.39,11.15,11.38,128000.0,10.3018,10.43,10.2103,10.4209,128000.0
2011-08-05 10:30:00,11.38,11.38,11.21,11.29,229000.0,10.4209,10.4209,10.2652,10.3385,229000.0
2011-08-05 11:00:00,11.3,11.31,11.15,11.25,113600.0,10.3476,10.3568,10.2103,10.3018,113600.0
2011-08-05 11:30:00,11.25,11.34,11.04,11.1,198800.0,10.3018,10.3843,10.1095,10.1645,198800.0
2011-08-05 12:00:00,11.1,11.37,11.08,11.26,150200.0,10.1645,10.4117,10.1462,10.311,150200.0
2011-08-05 12:30:00,11.28,11.63,11.26,11.52,158200.0,10.3293,10.6498,10.311,10.5491,158200.0
2011-08-05 13:00:00,11.51,11.54,11.32,11.45,72200.0,10.5399,10.5674,10.3659,10.485,72200.0
2011-08-05 13:30:00,11.45,11.56,11.34,11.53,142600.0,10.485,10.5857,10.3843,10.5582,142600.0
2011-08-05 14:00:00,11.53,11.54,11.43,11.49,223600.0,10.5582,10.5674,10.4667,10.5216,223600.0
2011-08-05 14:30:00,11.49,11.6,11.45,11.46,238600.0,10.5216,10.6223,10.485,10.4941,238600.0
2011-08-05 15:00:00,11.46,11.51,11.4,11.4,325800.0,10.4941,10.5399,10.4392,10.4392,325800.0
2011-08-05 15:30:00,11.4,11.52,11.4,11.46,539000.0,10.4392,10.5491,10.4392,10.4941,539000.0
2011-08-08 09:30:00,11.06,11.22,10.84,11.0,358200.0,10.1279,10.2744,9.9264,10.0729,358200.0
2011-08-08 10:00:00,11.02,11.07,10.83,10.84,188000.0,10.0912,10.137,9.9172,9.9264,188000.0
2011-08-08 10:30:00,10.83,10.96,10.82,10.89,217400.0,9.9172,10.0363,9.9081,9.9722,217400.0
2011-08-08 11:00:00,10.87,11.0,10.86,10.97,217000.0,9.9539,10.0729,9.9447,10.0454,217000.0
2011-08-08 11:30:00,10.97,10.98,10.93,10.95,43600.0,10.0454,10.0546,10.0088,10.0271,43600.0
2011-08-08 12:00:00,10.95,10.95,10.86,10.86,76800.0,10.0271,10.0271,9.9447,9.9447,76800.0
2011-08-08 12:30:00,10.86,10.9,10.81,10.81,179800.0,9.9447,9.9813,9.8989,9.8989,179800.0
2011-08-08 13:00:00,10.81,10.94,10.81,10.91,196400.0,9.8989,10.018,9.8989,9.9905,196400.0
2011-08-08 13:30:00,10.92,10.96,10.72,10.72,330400.0,9.9997,10.0363,9.8165,9.8165,330400.0
2011-08-08 14:00:00,10.72,10.78,10.5,10.59,292200.0,9.8165,9.8715,9.6151,9.6975,292200.0
2011-08-08 14:30:00,10.59,10.74,10.55,10.63,275800.0,9.6975,9.8348,9.6608,9.7341,275800.0
2011-08-08 15:00:00,10.62,10.81,10.61,10.68,386800.0,9.7249,9.8989,9.7158,9.7799,386800.0
2011-08-08 15:30:00,10.66,10.74,10.39,10.4,928800.0,9.7616,9.8348,9.5143,9.5235,928800.0
2011-08-09 09:30:00,10.61,10.85,10.19,10.54,264400.0,9.7158,9.9356,9.3312,9.6517,264400.0
2011-08-09 10:00:00,10.55,10.7,10.54,10.7,86800.0,9.6608,9.7982,9.6517,9.7982,86800.0
2011-08-09 10:30:00,10.7,10.8,10.67,10.74,127000.0,9.7982,9.8898,9.7707,9.8348,127000.0
2011-08-09 11:00:00,10.74,10.85,10.71,10.84,197800.0,9.8348,9.9356,9.8074,9.9264,197800.0
2011-08-09 11:30:00,10.84,10.91,10.84,10.88,81800.0,9.9264,9.9905,9.9264,9.963,81800.0
2011-08-09 12:00:00,10.9,10.93,10.88,10.89,40200.0,9.9813,10.0088,9.963,9.9722,40200.0
2011-08-09 12:30:00,10.89,11.03,10.87,11.0,291000.0,9.9722,10.1004,9.9539,10.0729,291000.0
2011-08-09 13:00:00,11.0,11.03,10.98,11.0,164200.0,10.0729,10.1004,10.0546,10.0729,164200.0
2011-08-09 13:30:00,11.0,11.02,10.92,10.96,146400.0,10.0729,10.0912,9.9997,10.0363,146400.0
2011-08-09 14:00:00,10.95,10.99,10.78,10.88,132200.0,10.0271,10.0638,9.8715,9.963,132200.0
2011-08-09 14:30:00,10.88,11.11,10.8,11.06,684800.0,9.963,10.1736,9.8898,10.1279,684800.0
2011-08-09 15:00:00,11.05,11.35,11.03,11.31,359600.0,10.1187,10.3934,10.1004,10.3568,359600.0
2011-08-09 15:30:00,11.3,11.65,11.24,11.62,403000.0,10.3476,10.6681,10.2927,10.6407,403000.0
2011-08-10 09:30:00,11.29,11.46,11.05,11.36,83200.0,10.3385,10.4941,10.1187,10.4026,83200.0
2011-08-10 10:00:00,11.36,11.42,11.23,11.29,122400.0,10.4026,10.4575,10.2835,10.3385,122400.0
2011-08-10 10:30:00,11.29,11.4,11.24,11.36,122600.0,10.3385,10.4392,10.2927,10.4026,122600.0
2011-08-10 11:00:00,11.35,11.35,11.22,11.22,67400.0,10.3934,10.3934,10.2744,10.2744,67400.0
2011-08-10 11:30:00,11.23,11.38,11.19,11.31,92200.0,10.2835,10.4209,10.2469,10.3568,92200.0
2011-08-10 12:00:00,11.3,11.4,11.28,11.33,157200.0,10.3476,10.4392,10.3293,10.3751,157200.0
2011-08-10 12:30:00,11.33,11.39,11.31,11.35,154000.0,10.3751,10.43,10.3568,10.3934,154000.0
2011-08-10 13:00:00,11.33,11.39,11.31,11.37,245600.0,10.3751,10.43,10.3568,10.4117,245600.0
2011-08-10 13:30:00,11.35,11.45,11.32,11.4,141000.0,10.3934,10.485,10.3659,10.4392,141000.0
2011-08-10 14:00:00,11.4,11.53,11.38,11.4,123000.0,10.4392,10.5582,10.4209,10.4392,123000.0
2011-08-10 14:30:00,11.4,11.42,11.31,11.31,144000.0,10.4392,10.4575,10.3568,10.3568,144000.0
2011-08-10 15:00:00,11.33,11.37,11.22,11.25,336400.0,10.3751,10.4117,10.2744,10.3018,336400.0
2011-08-10 15:30:00,11.26,11.3,11.11,11.11,792600.0,10.311,10.3476,10.1736,10.1736,792600.0
2011-08-11 09:30:00,11.13,11.24,11.0,11.15,162200.0,10.192,10.2927,10.0729,10.2103,162200.0
2011-08-11 10:00:00,11.15,11.33,11.12,11.27,165200.0,10.2103,10.3751,10.1828,10.3202,165200.0
2011-08-11 10:30:00,11.28,11.45,11.28,11.35,46600.0,10.3293,10.485,10.3293,10.3934,46600.0
2011-08-11 11:00:00,11.35,11.4,11.28,11.31,42800.0,10.3934,10.4392,10.3293,10.3568,42800.0
2011-08-11 11:30:00,11.33,11.4,11.29,11.31,107400.0,10.3751,10.4392,10.3385,10.3568,107400.0
2011-08-11 12:00:00,11.31,11.37,11.27,11.28,90800.0,10.3568,10.4117,10.3202,10.3293,90800.0
2011-08-11 12:30:00,11.29,11.46,11.28,11.43,50200.0,10.3385,10.4941,10.3293,10.4667,50200.0
2011-08-11 13:00:00,11.43,11.47,11.37,11.45,77800.0,10.4667,10.5033,10.4117,10.485,77800.0
2011-08-11 13:30:00,11.44,11.47,11.4,11.44,35600.0,10.4758,10.5033,10.4392,10.4758,35600.0
2011-08-11 14:00:00,11.45,11.54,11.43,11.52,55000.0,10.485,10.5674,10.4667,10.5491,55000.0
2011-08-11 14:30:00,11.53,11.57,11.46,11.56,74000.0,10.5582,10.5949,10.4941,10.5857,74000.0
2011-08-11 15:00:00,11.56,11.68,11.55,11.67,112000.0,10.5857,10.6956,10.5766,10.6864,112000.0
2011-08-11 15:30:00,11.67,11.77,11.6,11.62,195200.0,10.6864,10.778,10.6223,10.6407,195200.0
2011-08-12 09:30:00,11.72,12.08,11.72,12.03,426200.0,10.7322,11.0619,10.7322,11.0161,426200.0
2011-08-12 10:00:00,12.03,12.11,11.9,12.0,219800.0,11.0161,11.0894,10.8971,10.9886,219800.0
2011-08-12 10:30:00,12.0,12.18,12.0,12.13,141000.0,10.9886,11.1535,10.9886,11.1077,141000.0
2011-08-12 11:00:00,12.12,12.13,12.03,12.06,192600.0,11.0985,11.1077,11.0161,11.0436,192600.0
2011-08-12 11:30:00,12.05,12.11,12.01,12.1,56400.0,11.0344,11.0894,10.9978,11.0802,56400.0
2011-08-12 12:00:00,12.11,12.11,12.03,12.07,53600.0,11.0894,11.0894,11.0161,11.0527,53600.0
2011-08-12 12:30:00,12.08,12.09,12.01,12.09,43600.0,11.0619,11.071,10.9978,11.071,43600.0
2011-08-12 13:00:00,12.09,12.13,12.03,12.1,64000.0,11.071,11.1077,11.0161,11.0802,64000.0
2011-08-12 13:30:00,12.1,12.24,12.09,12.19,61000.0,11.0802,11.2084,11.071,11.1626,61000.0
2011-08-12 14:00:00,12.19,12.27,12.13,12.16,78400.0,11.1626,11.2359,11.1077,11.1351,78400.0
2011-08-12 14:30:00,12.15,12.21,12.11,12.18,106000.0,11.126,11.1809,11.0894,11.1535,106000.0
2011-08-12 15:00:00,12.19,12.22,12.1,12.13,142600.0,11.1626,11.1901,11.0802,11.1077,142600.0
2011-08-12 15:30:00,12.12,12.24,12.06,12.24,363000.0,11.0985,11.2084,11.0436,11.2084,363000.0
2011-08-15 09:30:00,12.3,12.42,12.14,12.23,194600.0,11.2633,11.3732,11.1168,11.1992,194600.0
2011-08-15 10:00:00,12.23,12.28,12.22,12.24,61600.0,11.1992,11.245,11.1901,11.2084,61600.0
2011-08-15 10:30:00,12.26,12.27,12.13,12.13,86000.0,11.2267,11.2359,11.1077,11.1077,86000.0
2011-08-15 11:00:00,12.15,12.15,12.04,12.08,53200.0,11.126,11.126,11.0253,11.0619,53200.0
2011-08-15 11:30:00,12.07,12.24,12.06,12.21,163200.0,11.0527,11.2084,11.0436,11.1809,163200.0
2011-08-15 12:00:00,12.21,12.24,12.16,12.23,106400.0,11.1809,11.2084,11.1351,11.1992,106400.0
2011-08-15 12:30:00,12.22,12.26,12.21,12.24,45600.0,11.1901,11.2267,11.1809,11.2084,45600.0
2011-08-15 13:00:00,12.24,12.24,12.19,12.22,54000.0,11.2084,11.2084,11.1626,11.1901,54000.0
2011-08-15 13:30:00,12.22,12.27,12.19,12.21,211400.0,11.1901,11.2359,11.1626,11.1809,211400.0
2011-08-15 14:00:00,12.21,12.22,12.18,12.19,78800.0,11.1809,11.1901,11.1535,11.1626,78800.0
2011-08-15 14:30:00,12.2,12.22,12.16,12.21,256800.0,11.1718,11.1901,11.1351,11.1809,256800.0
2011-08-15 15:00:00,12.21,12.22,12.17,12.19,148600.0,11.1809,11.1901,11.1443,11.1626,148600.0
2011-08-15 15:30:00,12.2,12.21,12.15,12.16,500000.0,11.1718,11.1809,11.126,11.1351,500000.0
2011-08-16 09:30:00,12.05,12.06,11.85,11.92,158800.0,11.0344,11.0436,10.8513,10.9154,158800.0
2011-08-16 10:00:00,11.91,11.94,11.83,11.9,260600.0,10.9062,10.9337,10.833,10.8971,260600.0
2011-08-16 10:30:00,11.93,11.98,11.89,11.95,141400.0,10.9245,10.9703,10.8879,10.9428,141400.0
2011-08-16 11:00:00,11.95,11.97,11.8,11.82,140600.0,10.9428,10.9612,10.8055,10.8238,140600.0
2011-08-16 11:30:00,11.81,11.92,11.76,11.87,152000.0,10.8146,10.9154,10.7689,10.8696,152000.0
2011-08-16 12:00:00,11.87,11.91,11.72,11.74,116800.0,10.8696,10.9062,10.7322,10.7505,116800.0
2011-08-16 12:30:00,11.74,11.76,11.68,11.69,105400.0,10.7505,10.7689,10.6956,10.7048,105400.0
2011-08-16 13:00:00,11.68,11.72,11.6,11.72,77600.0,10.6956,10.7322,10.6223,10.7322,77600.0
2011-08-16 13:30:00,11.74,11.87,11.72,11.85,61600.0,10.7505,10.8696,10.7322,10.8513,61600.0
2011-08-16 14:00:00,11.84,11.86,11.8,11.81,109200.0,10.8421,10.8604,10.8055,10.8146,109200.0
2011-08-16 14:30:00,11.81,11.82,11.76,11.77,119400.0,10.8146,10.8238,10.7689,10.778,119400.0
2011-08-16 15:00:00,11.77,11.81,11.72,11.8,228800.0,10.778,10.8146,10.7322,10.8055,228800.0
2011-08-16 15:30:00,11.8,11.84,11.72,11.74,281200.0,10.8055,10.8421,10.7322,10.7505,281200.0
2011-08-17 09:30:00,11.79,11.97,11.79,11.92,85000.0,10.7963,10.9612,10.7963,10.9154,85000.0
2011-08-17 10:00:00,11.92,11.93,11.83,11.86,35800.0,10.9154,10.9245,10.833,10.8604,35800.0
2011-08-17 10:30:00,11.87,11.9,11.81,11.84,58000.0,10.8696,10.8971,10.8146,10.8421,58000.0
2011-08-17 11:00:00,11.83,11.84,11.78,11.8,72800.0,10.833,10.8421,10.7872,10.8055,72800.0
2011-08-17 11:30:00,11.8,11.82,11.71,11.71,96600.0,10.8055,10.8238,10.7231,10.7231,96600.0
2011-08-17 12:00:00,11.71,11.72,11.68,11.72,58400.0,10.7231,10.7322,10.6956,10.7322,58400.0
2011-08-17 12:30:00,11.72,11.78,11.71,11.72,102800.0,10.7322,10.7872,10.7231,10.7322,102800.0
2011-08-17 13:00:00,11.71,11.73,11.68,11.7,56000.0,10.7231,10.7414,10.6956,10.7139,56000.0
2011-08-17 13:30:00,11.71,11.72,11.67,11.71,103400.0,10.7231,10.7322,10.6864,10.7231,103400.0
2011-08-17 14:00:00,11.71,11.78,11.71,11.77,44400.0,10.7231,10.7872,10.7231,10.778,44400.0
2011-08-17 14:30:00,11.78,11.78,11.73,11.78,56800.0,10.7872,10.7872,10.7414,10.7872,56800.0
2011-08-17 15:00:00,11.78,11.81,11.77,11.79,91600.0,10.7872,10.8146,10.778,10.7963,91600.0
2011-08-17 15:30:00,11.79,11.81,11.76,11.78,182400.0,10.7963,10.8146,10.7689,10.7872,182400.0
2011-08-18 09:30:00,11.43,11.45,11.35,11.38,78000.0,10.4667,10.485,10.3934,10.4209,78000.0
2011-08-18 10:00:00,11.38,11.38,11.23,11.36,258200.0,10.4209,10.4209,10.2835,10.4026,258200.0
2011-08-18 10:30:00,11.36,11.42,11.31,11.4,121200.0,10.4026,10.4575,10.3568,10.4392,121200.0
2011-08-18 11:00:00,11.4,11.41,11.2,11.26,117200.0,10.4392,10.4484,10.2561,10.311,117200.0
2011-08-18 11:30:00,11.25,11.35,11.25,11.34,54600.0,10.3018,10.3934,10.3018,10.3843,54600.0
2011-08-18 12:00:00,11.36,11.37,11.29,11.35,135200.0,10.4026,10.4117,10.3385,10.3934,135200.0
2011-08-18 12:30:00,11.35,11.37,11.28,11.29,24400.0,10.3934,10.4117,10.3293,10.3385,24400.0
2011-08-18 13:00:00,11.29,11.3,11.18,11.25,63200.0,10.3385,10.3476,10.2377,10.3018,63200.0
2011-08-18 13:30:00,11.26,11.28,11.21,11.23,85600.0,10.311,10.3293,10.2652,10.2835,85600.0
2011-08-18 14:00:00,11.24,11.3,11.21,11.26,128000.0,10.2927,10.3476,10.2652,10.311,128000.0
2011-08-18 14:30:00,11.25,11.27,11.18,11.18,173000.0,10.3018,10.3202,10.2377,10.2377,173000.0
2011-08-18 15:00:00,11.18,11.23,11.15,11.22,200600.0,10.2377,10.2835,10.2103,10.2744,200600.0
2011-08-18 15:30:00,11.22,11.32,11.13,11.24,390800.0,10.2744,10.3659,10.192,10.2927,390800.0
2011-08-19 09:30:00,11.06,11.38,11.03,11.35,93200.0,10.1279,10.4209,10.1004,10.3934,93200.0
2011-08-19 10:00:00,11.35,11.55,11.33,11.53,119600.0,10.3934,10.5766,10.3751,10.5582,119600.0
2011-08-19 10:30:00,11.53,11.53,11.34,11.38,110600.0,10.5582,10.5582,10.3843,10.4209,110600.0
2011-08-19 11:00:00,11.38,11.38,11.24,11.28,37200.0,10.4209,10.4209,10.2927,10.3293,37200.0
2011-08-19 11:30:00,11.27,11.33,11.24,11.31,43800.0,10.3202,10.3751,10.2927,10.3568,43800.0
2011-08-19 12:00:00,11.31,11.32,11.22,11.24,30000.0,10.3568,10.3659,10.2744,10.2927,30000.0
2011-08-19 12:30:00,11.24,11.26,11.22,11.23,18400.0,10.2927,10.311,10.2744,10.2835,18400.0
2011-08-19 13:00:00,11.22,11.26,11.22,11.24,25600.0,10.2744,10.311,10.2744,10.2927,25600.0
2011-08-19 13:30:00,11.24,11.24,11.12,11.13,28400.0,10.2927,10.2927,10.1828,10.192,28400.0
2011-08-19 14:00:00,11.13,11.15,11.09,11.11,93600.0,10.192,10.2103,10.1553,10.1736,93600.0
2011-08-19 14:30:00,11.12,11.15,11.05,11.05,68400.0,10.1828,10.2103,10.1187,10.1187,68400.0
2011-08-19 15:00:00,11.06,11.17,11.04,11.15,178600.0,10.1279,10.2286,10.1095,10.2103,178600.0
2011-08-19 15:30:00,11.15,11.15,11.06,11.1,217400.0,10.2103,10.2103,10.1279,10.1645,217400.0
2011-08-22 09:30:00,11.39,11.61,11.31,11.31,87800.0,10.43,10.6315,10.3568,10.3568,87800.0
2011-08-22 10:00:00,11.31,11.46,11.31,11.44,105600.0,10.3568,10.4941,10.3568,10.4758,105600.0
2011-08-22 10:30:00,11.44,11.47,11.3,11.3,32200.0,10.4758,10.5033,10.3476,10.3476,32200.0
2011-08-22 11:00:00,11.3,11.31,11.21,11.24,129800.0,10.3476,10.3568,10.2652,10.2927,129800.0
2011-08-22 11:30:00,11.25,11.27,11.19,11.21,84600.0,10.3018,10.3202,10.2469,10.2652,84600.0
2011-08-22 12:00:00,11.21,11.29,11.2,11.23,37200.0,10.2652,10.3385,10.2561,10.2835,37200.0
2011-08-22 12:30:00,11.23,11.34,11.19,11.33,36000.0,10.2835,10.3843,10.2469,10.3751,36000.0
2011-08-22 13:00:00,11.32,11.34,11.26,11.28,36200.0,10.3659,10.3843,10.311,10.3293,36200.0
2011-08-22 13:30:00,11.27,11.27,11.19,11.24,32000.0,10.3202,10.3202,10.2469,10.2927,32000.0
2011-08-22 14:00:00,11.24,11.29,11.22,11.25,59400.0,10.2927,10.3385,10.2744,10.3018,59400.0
2011-08-22 14:30:00,11.24,11.28,11.21,11.22,49400.0,10.2927,10.3293,10.2652,10.2744,49400.0
2011-08-22 15:00:00,11.22,11.29,11.21,11.27,107400.0,10.2744,10.3385,10.2652,10.3202,107400.0
2011-08-22 15:30:00,11.27,11.28,11.2,11.26,274200.0,10.3202,10.3293,10.2561,10.311,274200.0
2011-08-23 09:30:00,11.27,11.38,11.11,11.23,82000.0,10.3202,10.4209,10.1736,10.2835,82000.0
2011-08-23 10:00:00,11.21,11.37,11.21,11.32,123800.0,10.2652,10.4117,10.2652,10.3659,123800.0
2011-08-23 10:30:00,11.35,11.44,11.33,11.33,102400.0,10.3934,10.4758,10.3751,10.3751,102400.0
2011-08-23 11:00:00,11.34,11.38,11.33,11.37,30600.0,10.3843,10.4209,10.3751,10.4117,30600.0
2011-08-23 11:30:00,11.39,11.47,11.36,11.47,51800.0,10.43,10.5033,10.4026,10.5033,51800.0
2011-08-23 12:00:00,11.47,11.49,11.46,11.47,20800.0,10.5033,10.5216,10.4941,10.5033,20800.0
2011-08-23 12:30:00,11.49,11.52,11.47,11.47,41000.0,10.5216,10.5491,10.5033,10.5033,41000.0
2011-08-23 13:00:00,11.48,11.52,11.45,11.47,21400.0,10.5125,10.5491,10.485,10.5033,21400.0
2011-08-23 13:30:00,11.47,11.49,11.38,11.44,17400.0,10.5033,10.5216,10.4209,10.4758,17400.0
2011-08-23 14:00:00,11.42,11.49,11.4,11.48,29600.0,10.4575,10.5216,10.4392,10.5125,29600.0
2011-08-23 14:30:00,11.49,11.57,11.48,11.56,41400.0,10.5216,10.5949,10.5125,10.5857,41400.0
2011-08-23 15:00:00,11.56,11.67,11.56,11.63,54400.0,10.5857,10.6864,10.5857,10.6498,54400.0
2011-08-23 15:30:00,11.63,11.71,11.6,11.71,99400.0,10.6498,10.7231,10.6223,10.7231,99400.0
2011-08-24 09:30:00,11.66,11.79,11.53,11.79,46000.0,10.6773,10.7963,10.5582,10.7963,46000.0
2011-08-24 10:00:00,11.8,11.88,11.77,11.83,199800.0,10.8055,10.8787,10.778,10.833,199800.0
2011-08-24 10:30:00,11.83,11.84,11.7,11.7,92600.0,10.833,10.8421,10.7139,10.7139,92600.0
2011-08-24 11:00:00,11.7,11.77,11.65,11.77,39800.0,10.7139,10.778,10.6681,10.778,39800.0
2011-08-24 11:30:00,11.76,11.77,11.66,11.73,41800.0,10.7689,10.778,10.6773,10.7414,41800.0
2011-08-24 12:00:00,11.73,11.73,11.63,11.67,43000.0,10.7414,10.7414,10.6498,10.6864,43000.0
2011-08-24 12:30:00,11.67,11.74,11.67,11.73,54200.0,10.6864,10.7505,10.6864,10.7414,54200.0
2011-08-24 13:00:00,11.73,11.76,11.72,11.74,69800.0,10.7414,10.7689,10.7322,10.7505,69800.0
2011-08-24 13:30:00,11.75,11.81,11.72,11.81,58400.0,10.7597,10.8146,10.7322,10.8146,58400.0
2011-08-24 14:00:00,11.81,11.81,11.74,11.8,38200.0,10.8146,10.8146,10.7505,10.8055,38200.0
2011-08-24 14:30:00,11.79,11.82,11.77,11.82,36400.0,10.7963,10.8238,10.778,10.8238,36400.0
2011-08-24 15:00:00,11.83,11.92,11.79,11.88,120400.0,10.833,10.9154,10.7963,10.8787,120400.0
2011-08-24 15:30:00,11.88,11.93,11.88,11.93,213400.0,10.8787,10.9245,10.8787,10.9245,213400.0
2011-08-25 09:30:00,12.0,12.0,11.85,11.87,105600.0,10.9886,10.9886,10.8513,10.8696,105600.0
2011-08-25 10:00:00,11.89,11.94,11.78,11.89,150000.0,10.8879,10.9337,10.7872,10.8879,150000.0
2011-08-25 10:30:00,11.9,11.97,11.88,11.94,169000.0,10.8971,10.9612,10.8787,10.9337,169000.0
2011-08-25 11:00:00,11.93,11.99,11.9,11.99,148000.0,10.9245,10.9795,10.8971,10.9795,148000.0
2011-08-25 11:30:00,11.98,11.99,11.91,11.95,46000.0,10.9703,10.9795,10.9062,10.9428,46000.0
2011-08-25 12:00:00,11.93,11.93,11.87,11.89,42200.0,10.9245,10.9245,10.8696,10.8879,42200.0
2011-08-25 12:30:00,11.89,11.92,11.86,11.89,74400.0,10.8879,10.9154,10.8604,10.8879,74400.0
2011-08-25 13:00:00,11.88,11.95,11.88,11.93,54200.0,10.8787,10.9428,10.8787,10.9245,54200.0
2011-08-25 13:30:00,11.94,11.94,11.87,11.91,42600.0,10.9337,10.9337,10.8696,10.9062,42600.0
2011-08-25 14:00:00,11.9,11.94,11.88,11.92,53600.0,10.8971,10.9337,10.8787,10.9154,53600.0
2011-08-25 14:30:00,11.9,11.91,11.83,11.83,66400.0,10.8971,10.9062,10.833,10.833,66400.0
2011-08-25 15:00:00,11.81,11.9,11.8,11.86,76400.0,10.8146,10.8971,10.8055,10.8604,76400.0
2011-08-25 15:30:00,11.85,11.87,11.77,11.85,181800.0,10.8513,10.8696,10.778,10.8513,181800.0
2011-08-26 09:30:00,11.7,11.73,11.6,11.68,24000.0,10.7139,10.7414,10.6223,10.6956,24000.0
2011-08-26 10:00:00,11.68,11.87,11.56,11.77,138200.0,10.6956,10.8696,10.5857,10.778,138200.0
2011-08-26 10:30:00,11.77,11.94,11.77,11.87,59800.0,10.778,10.9337,10.778,10.8696,59800.0
2011-08-26 11:00:00,11.88,12.03,11.88,11.98,194400.0,10.8787,11.0161,10.8787,10.9703,194400.0
2011-08-26 11:30:00,11.96,12.05,11.96,12.05,32600.0,10.952,11.0344,10.952,11.0344,32600.0
2011-08-26 12:00:00,12.05,12.15,12.05,12.15,57200.0,11.0344,11.126,11.0344,11.126,57200.0
2011-08-26 12:30:00,12.15,12.17,12.08,12.12,45200.0,11.126,11.1443,11.0619,11.0985,45200.0
2011-08-26 13:00:00,12.11,12.19,12.09,12.19,56400.0,11.0894,11.1626,11.071,11.1626,56400.0
2011-08-26 13:30:00,12.18,12.21,12.15,12.16,60600.0,11.1535,11.1809,11.126,11.1351,60600.0
2011-08-26 14:00:00,12.18,12.18,12.08,12.08,60600.0,11.1535,11.1535,11.0619,11.0619,60600.0
2011-08-26 14:30:00,12.07,12.15,12.06,12.15,46600.0,11.0527,11.126,11.0436,11.126,46600.0
2011-08-26 15:00:00,12.15,12.15,12.05,12.1,44600.0,11.126,11.126,11.0344,11.0802,44600.0
2011-08-26 15:30:00,12.09,12.18,12.08,12.17,128400.0,11.071,11.1535,11.0619,11.1443,128400.0
2011-08-29 09:30:00,12.33,12.46,12.33,12.43,32600.0,11.2908,11.4099,11.2908,11.3824,32600.0
2011-08-29 10:00:00,12.44,12.5,12.38,12.47,45200.0,11.3915,11.4465,11.3366,11.419,45200.0
2011-08-29 10:30:00,12.47,12.5,12.44,12.44,18800.0,11.419,11.4465,11.3915,11.3915,18800.0
2011-08-29 11:00:00,12.43,12.46,12.4,12.44,32800.0,11.3824,11.4099,11.3549,11.3915,32800.0
2011-08-29 11:30:00,12.45,12.51,12.43,12.48,33200.0,11.4007,11.4557,11.3824,11.4282,33200.0
2011-08-29 12:00:00,12.47,12.49,12.46,12.46,61800.0,11.419,11.4373,11.4099,11.4099,61800.0
2011-08-29 12:30:00,12.47,12.48,12.45,12.46,46000.0,11.419,11.4282,11.4007,11.4099,46000.0
2011-08-29 13:00:00,12.46,12.49,12.45,12.46,52600.0,11.4099,11.4373,11.4007,11.4099,52600.0
2011-08-29 13:30:00,12.46,12.47,12.44,12.44,53200.0,11.4099,11.419,11.3915,11.3915,53200.0
2011-08-29 14:00:00,12.45,12.46,12.42,12.42,90200.0,11.4007,11.4099,11.3732,11.3732,90200.0
2011-08-29 14:30:00,12.42,12.47,12.42,12.46,53000.0,11.3732,11.419,11.3732,11.4099,53000.0
2011-08-29 15:00:00,12.46,12.53,12.46,12.51,99800.0,11.4099,11.474,11.4099,11.4557,99800.0
2011-08-29 15:30:00,12.51,12.53,12.49,12.49,270600.0,11.4557,11.474,11.4373,11.4373,270600.0
2011-08-30 09:30:00,12.42,12.56,12.38,12.54,41200.0,11.3732,11.5014,11.3366,11.4831,41200.0
2011-08-30 10:00:00,12.55,12.55,12.45,12.52,44800.0,11.4923,11.4923,11.4007,11.4648,44800.0
2011-08-30 10:30:00,12.56,12.59,12.51,12.52,24400.0,11.5014,11.5289,11.4557,11.4648,24400.0
2011-08-30 11:00:00,12.52,12.59,12.51,12.58,19000.0,11.4648,11.5289,11.4557,11.5198,19000.0
2011-08-30 11:30:00,12.6,12.71,12.58,12.67,31800.0,11.5381,11.6388,11.5198,11.6022,31800.0
2011-08-30 12:00:00,12.68,12.68,12.58,12.59,18200.0,11.6113,11.6113,11.5198,11.5289,18200.0
2011-08-30 12:30:00,12.59,12.59,12.46,12.49,16200.0,11.5289,11.5289,11.4099,11.4373,16200.0
2011-08-30 13:00:00,12.5,12.54,12.47,12.52,39200.0,11.4465,11.4831,11.419,11.4648,39200.0
2011-08-30 13:30:00,12.53,12.55,12.47,12.53,17400.0,11.474,11.4923,11.419,11.474,17400.0
2011-08-30 14:00:00,12.54,12.61,12.52,12.61,23400.0,11.4831,11.5472,11.4648,11.5472,23400.0
2011-08-30 14:30:00,12.62,12.69,12.58,12.67,74600.0,11.5564,11.6205,11.5198,11.6022,74600.0
2011-08-30 15:00:00,12.65,12.65,12.61,12.63,77600.0,11.5839,11.5839,11.5472,11.5655,77600.0
2011-08-30 15:30:00,12.62,12.68,12.61,12.62,158000.0,11.5564,11.6113,11.5472,11.5564,158000.0
2011-08-31 09:30:00,12.69,12.87,12.6,12.8,61000.0,11.6205,11.7853,11.5381,11.7212,61000.0
2011-08-31 10:00:00,12.79,12.89,12.78,12.88,50800.0,11.7121,11.8036,11.7029,11.7945,50800.0
2011-08-31 10:30:00,12.9,12.94,12.77,12.77,226000.0,11.8128,11.8494,11.6937,11.6937,226000.0
2011-08-31 11:00:00,12.77,12.8,12.73,12.78,100800.0,11.6937,11.7212,11.6571,11.7029,100800.0
2011-08-31 11:30:00,12.78,12.82,12.73,12.78,82800.0,11.7029,11.7395,11.6571,11.7029,82800.0
2011-08-31 12:00:00,12.78,12.95,12.78,12.9,107000.0,11.7029,11.8586,11.7029,11.8128,107000.0
2011-08-31 12:30:00,12.88,12.94,12.85,12.87,74800.0,11.7945,11.8494,11.767,11.7853,74800.0
2011-08-31 13:00:00,12.88,12.9,12.78,12.82,34200.0,11.7945,11.8128,11.7029,11.7395,34200.0
2011-08-31 13:30:00,12.81,12.86,12.72,12.75,46800.0,11.7304,11.7762,11.648,11.6754,46800.0
2011-08-31 14:00:00,12.76,12.77,12.64,12.7,38000.0,11.6846,11.6937,11.5747,11.6296,38000.0
2011-08-31 14:30:00,12.69,12.72,12.67,12.72,125000.0,11.6205,11.648,11.6022,11.648,125000.0
2011-08-31 15:00:00,12.72,12.79,12.69,12.72,93600.0,11.648,11.7121,11.6205,11.648,93600.0
2011-08-31 15:30:00,12.74,12.85,12.72,12.8,203600.0,11.6663,11.767,11.648,11.7212,203600.0
2011-09-01 09:30:00,12.83,12.86,12.76,12.81,51800.0,11.7487,11.7762,11.6846,11.7304,51800.0
2011-09-01 10:00:00,12.84,13.05,12.81,12.81,191400.0,11.7578,11.9501,11.7304,11.7304,191400.0
2011-09-01 10:30:00,12.79,12.8,12.64,12.7,175800.0,11.7121,11.7212,11.5747,11.6296,175800.0
2011-09-01 11:00:00,12.7,12.73,12.69,12.71,122200.0,11.6296,11.6571,11.6205,11.6388,122200.0
2011-09-01 11:30:00,12.7,12.76,12.68,12.73,64000.0,11.6296,11.6846,11.6113,11.6571,64000.0
2011-09-01 12:00:00,12.72,12.74,12.67,12.71,67600.0,11.648,11.6663,11.6022,11.6388,67600.0
2011-09-01 12:30:00,12.7,12.72,12.67,12.67,73400.0,11.6296,11.648,11.6022,11.6022,73400.0
2011-09-01 13:00:00,12.68,12.68,12.6,12.65,79400.0,11.6113,11.6113,11.5381,11.5839,79400.0
2011-09-01 13:30:00,12.63,12.64,12.55,12.55,122600.0,11.5655,11.5747,11.4923,11.4923,122600.0
2011-09-01 14:00:00,12.56,12.63,12.55,12.59,145200.0,11.5014,11.5655,11.4923,11.5289,145200.0
2011-09-01 14:30:00,12.58,12.71,12.58,12.64,82200.0,11.5198,11.6388,11.5198,11.5747,82200.0
2011-09-01 15:00:00,12.64,12.69,12.61,12.67,167000.0,11.5747,11.6205,11.5472,11.6022,167000.0
2011-09-01 15:30:00,12.67,12.68,12.61,12.66,297200.0,11.6022,11.6113,11.5472,11.593,297200.0
2011-09-02 09:30:00,12.42,12.54,12.35,12.53,62800.0,11.3732,11.4831,11.3091,11.474,62800.0
2011-09-02 10:00:00,12.52,12.59,12.47,12.49,37200.0,11.4648,11.5289,11.419,11.4373,37200.0
2011-09-02 10:30:00,12.46,12.47,12.38,12.47,27600.0,11.4099,11.419,11.3366,11.419,27600.0
2011-09-02 11:00:00,12.48,12.53,12.46,12.51,45600.0,11.4282,11.474,11.4099,11.4557,45600.0
2011-09-02 11:30:00,12.49,12.53,12.46,12.47,14200.0,11.4373,11.474,11.4099,11.419,14200.0
2011-09-02 12:00:00,12.47,12.51,12.43,12.43,14000.0,11.419,11.4557,11.3824,11.3824,14000.0
2011-09-02 12:30:00,12.42,12.48,12.41,12.45,100000.0,11.3732,11.4282,11.3641,11.4007,100000.0
2011-09-02 13:00:00,12.46,12.46,12.31,12.31,24600.0,11.4099,11.4099,11.2725,11.2725,24600.0
2011-09-02 13:30:00,12.31,12.34,12.29,12.3,46000.0,11.2725,11.3,11.2542,11.2633,46000.0
2011-09-02 14:00:00,12.31,12.32,12.22,12.26,68600.0,11.2725,11.2817,11.1901,11.2267,68600.0
2011-09-02 14:30:00,12.25,12.25,12.17,12.19,70200.0,11.2176,11.2176,11.1443,11.1626,70200.0
2011-09-02 15:00:00,12.2,12.24,12.16,12.22,102400.0,11.1718,11.2084,11.1351,11.1901,102400.0
2011-09-02 15:30:00,12.22,12.32,12.2,12.27,181800.0,11.1901,11.2817,11.1718,11.2359,181800.0
2011-09-06 09:30:00,11.88,12.13,11.76,12.13,51000.0,10.8787,11.1077,10.7689,11.1077,51000.0
2011-09-06 10:00:00,12.15,12.21,11.99,11.99,68200.0,11.126,11.1809,10.9795,10.9795,68200.0
2011-09-06 10:30:00,11.98,12.1,11.97,12.08,43800.0,10.9703,11.0802,10.9612,11.0619,43800.0
2011-09-06 11:00:00,12.07,12.1,11.99,12.09,79800.0,11.0527,11.0802,10.9795,11.071,79800.0
2011-09-06 11:30:00,12.09,12.12,12.01,12.05,50400.0,11.071,11.0985,10.9978,11.0344,50400.0
2011-09-06 12:00:00,12.04,12.09,12.02,12.06,59200.0,11.0253,11.071,11.0069,11.0436,59200.0
2011-09-06 12:30:00,12.06,12.13,12.03,12.11,135400.0,11.0436,11.1077,11.0161,11.0894,135400.0
2011-09-06 13:00:00,12.11,12.18,12.09,12.17,41600.0,11.0894,11.1535,11.071,11.1443,41600.0
2011-09-06 13:30:00,12.15,12.3,12.12,12.29,64600.0,11.126,11.2633,11.0985,11.2542,64600.0
2011-09-06 14:00:00,12.29,12.39,12.27,12.37,110200.0,11.2542,11.3458,11.2359,11.3274,110200.0
2011-09-06 14:30:00,12.37,12.37,12.24,12.26,42800.0,11.3274,11.3274,11.2084,11.2267,42800.0
2011-09-06 15:00:00,12.26,12.27,12.18,12.22,88800.0,11.2267,11.2359,11.1535,11.1901,88800.0
2011-09-06 15:30:00,12.22,12.36,12.19,12.36,173400.0,11.1901,11.3183,11.1626,11.3183,173400.0
2011-09-07 09:30:00,12.56,12.67,12.44,12.58,85400.0,11.5014,11.6022,11.3915,11.5198,85400.0
2011-09-07 10:00:00,12.58,12.62,12.56,12.59,109600.0,11.5198,11.5564,11.5014,11.5289,109600.0
2011-09-07 10:30:00,12.59,12.6,12.48,12.5,31800.0,11.5289,11.5381,11.4282,11.4465,31800.0
2011-09-07 11:00:00,12.49,12.58,12.47,12.57,22800.0,11.4373,11.5198,11.419,11.5106,22800.0
2011-09-07 11:30:00,12.56,12.62,12.55,12.55,25400.0,11.5014,11.5564,11.4923,11.4923,25400.0
2011-09-07 12:00:00,12.55,12.55,12.53,12.55,19800.0,11.4923,11.4923,11.474,11.4923,19800.0
2011-09-07 12:30:00,12.54,12.59,12.54,12.57,18000.0,11.4831,11.5289,11.4831,11.5106,18000.0
2011-09-07 13:00:00,12.57,12.63,12.56,12.59,89200.0,11.5106,11.5655,11.5014,11.5289,89200.0
2011-09-07 13:30:00,12.58,12.6,12.55,12.6,38400.0,11.5198,11.5381,11.4923,11.5381,38400.0
2011-09-07 14:00:00,12.59,12.66,12.58,12.65,22200.0,11.5289,11.593,11.5198,11.5839,22200.0
2011-09-07 14:30:00,12.66,12.73,12.65,12.72,36200.0,11.593,11.6571,11.5839,11.648,36200.0
2011-09-07 15:00:00,12.72,12.74,12.69,12.71,50000.0,11.648,11.6663,11.6205,11.6388,50000.0
2011-09-07 15:30:00,12.72,12.75,12.68,12.74,127000.0,11.648,11.6754,11.6113,11.6663,127000.0
2011-09-08 09:30:00,12.62,12.71,12.56,12.58,34400.0,11.5564,11.6388,11.5014,11.5198,34400.0
2011-09-08 10:00:00,12.57,12.77,12.55,12.73,32000.0,11.5106,11.6937,11.4923,11.6571,32000.0
2011-09-08 10:30:00,12.74,12.8,12.73,12.79,39200.0,11.6663,11.7212,11.6571,11.7121,39200.0
2011-09-08 11:00:00,12.78,12.81,12.71,12.72,30200.0,11.7029,11.7304,11.6388,11.648,30200.0
2011-09-08 11:30:00,12.72,12.74,12.59,12.59,33600.0,11.648,11.6663,11.5289,11.5289,33600.0
2011-09-08 12:00:00,12.59,12.65,12.56,12.63,43800.0,11.5289,11.5839,11.5014,11.5655,43800.0
2011-09-08 12:30:00,12.63,12.72,12.61,12.71,37600.0,11.5655,11.648,11.5472,11.6388,37600.0
2011-09-08 13:00:00,12.71,12.73,12.65,12.65,45000.0,11.6388,11.6571,11.5839,11.5839,45000.0
2011-09-08 13:30:00,12.65,12.69,12.51,12.57,60400.0,11.5839,11.6205,11.4557,11.5106,60400.0
2011-09-08 14:00:00,12.57,12.65,12.53,12.56,40400.0,11.5106,11.5839,11.474,11.5014,40400.0
2011-09-08 14:30:00,12.56,12.63,12.53,12.61,35200.0,11.5014,11.5655,11.474,11.5472,35200.0
2011-09-08 15:00:00,12.6,12.6,12.48,12.58,76600.0,11.5381,11.5381,11.4282,11.5198,76600.0
2011-09-08 15:30:00,12.59,12.63,12.55,12.56,171800.0,11.5289,11.5655,11.4923,11.5014,171800.0
2011-09-09 09:30:00,12.49,12.57,12.24,12.42,44400.0,11.4373,11.5106,11.2084,11.3732,44400.0
2011-09-09 10:00:00,12.4,12.55,12.4,12.55,29600.0,11.3549,11.4923,11.3549,11.4923,29600.0
2011-09-09 10:30:00,12.54,12.63,12.51,12.58,59800.0,11.4831,11.5655,11.4557,11.5198,59800.0
2011-09-09 11:00:00,12.56,12.67,12.5,12.54,110800.0,11.5014,11.6022,11.4465,11.4831,110800.0
2011-09-09 11:30:00,12.55,12.62,12.43,12.48,137600.0,11.4923,11.5564,11.3824,11.4282,137600.0
2011-09-09 12:00:00,12.48,12.48,12.31,12.31,98600.0,11.4282,11.4282,11.2725,11.2725,98600.0
2011-09-09 12:30:00,12.31,12.39,12.22,12.39,81600.0,11.2725,11.3458,11.1901,11.3458,81600.0
2011-09-09 13:00:00,12.39,12.4,12.32,12.35,43600.0,11.3458,11.3549,11.2817,11.3091,43600.0
2011-09-09 13:30:00,12.35,12.38,12.31,12.33,43200.0,11.3091,11.3366,11.2725,11.2908,43200.0
2011-09-09 14:00:00,12.33,12.37,12.3,12.31,53000.0,11.2908,11.3274,11.2633,11.2725,53000.0
2011-09-09 14:30:00,12.3,12.35,12.24,12.26,76600.0,11.2633,11.3091,11.2084,11.2267,76600.0
2011-09-09 15:00:00,12.26,12.3,12.23,12.27,78600.0,11.2267,11.2633,11.1992,11.2359,78600.0
2011-09-09 15:30:00,12.27,12.44,12.27,12.39,172200.0,11.2359,11.3915,11.2359,11.3458,172200.0
2011-09-12 09:30:00,12.24,12.51,12.13,12.49,71400.0,11.2084,11.4557,11.1077,11.4373,71400.0
2011-09-12 10:00:00,12.47,12.54,12.31,12.34,52400.0,11.419,11.4831,11.2725,11.3,52400.0
2011-09-12 10:30:00,12.33,12.34,12.26,12.28,135800.0,11.2908,11.3,11.2267,11.245,135800.0
2011-09-12 11:00:00,12.28,12.35,12.27,12.34,74400.0,11.245,11.3091,11.2359,11.3,74400.0
2011-09-12 11:30:00,12.33,12.42,12.31,12.36,60400.0,11.2908,11.3732,11.2725,11.3183,60400.0
2011-09-12 12:00:00,12.38,12.4,12.33,12.39,40600.0,11.3366,11.3549,11.2908,11.3458,40600.0
2011-09-12 12:30:00,12.39,12.39,12.33,12.37,54200.0,11.3458,11.3458,11.2908,11.3274,54200.0
2011-09-12 13:00:00,12.37,12.43,12.33,12.33,76600.0,11.3274,11.3824,11.2908,11.2908,76600.0
2011-09-12 13:30:00,12.33,12.34,12.23,12.29,53600.0,11.2908,11.3,11.1992,11.2542,53600.0
2011-09-12 14:00:00,12.28,12.34,12.24,12.32,77400.0,11.245,11.3,11.2084,11.2817,77400.0
2011-09-12 14:30:00,12.33,12.49,12.31,12.33,126000.0,11.2908,11.4373,11.2725,11.2908,126000.0
2011-09-12 15:00:00,12.33,12.43,12.3,12.4,104200.0,11.2908,11.3824,11.2633,11.3549,104200.0
2011-09-12 15:30:00,12.42,12.59,12.4,12.59,196200.0,11.3732,11.5289,11.3549,11.5289,196200.0
2011-09-13 09:30:00,12.64,12.79,12.54,12.79,40800.0,11.5747,11.7121,11.4831,11.7121,40800.0
2011-09-13 10:00:00,12.79,12.83,12.59,12.62,62400.0,11.7121,11.7487,11.5289,11.5564,62400.0
2011-09-13 10:30:00,12.62,12.65,12.52,12.55,76000.0,11.5564,11.5839,11.4648,11.4923,76000.0
2011-09-13 11:00:00,12.54,12.56,12.5,12.52,36200.0,11.4831,11.5014,11.4465,11.4648,36200.0
2011-09-13 11:30:00,12.53,12.6,12.5,12.57,93000.0,11.474,11.5381,11.4465,11.5106,93000.0
2011-09-13 12:00:00,12.56,12.65,12.52,12.64,85800.0,11.5014,11.5839,11.4648,11.5747,85800.0
2011-09-13 12:30:00,12.65,12.66,12.62,12.64,22200.0,11.5839,11.593,11.5564,11.5747,22200.0
2011-09-13 13:00:00,12.65,12.67,12.62,12.65,105200.0,11.5839,11.6022,11.5564,11.5839,105200.0
2011-09-13 13:30:00,12.65,12.69,12.61,12.65,66800.0,11.5839,11.6205,11.5472,11.5839,66800.0
2011-09-13 14:00:00,12.65,12.74,12.62,12.74,91400.0,11.5839,11.6663,11.5564,11.6663,91400.0
2011-09-13 14:30:00,12.73,12.74,12.63,12.65,34000.0,11.6571,11.6663,11.5655,11.5839,34000.0
2011-09-13 15:00:00,12.65,12.67,12.55,12.66,123000.0,11.5839,11.6022,11.4923,11.593,123000.0
2011-09-13 15:30:00,12.65,12.75,12.65,12.7,176200.0,11.5839,11.6754,11.5839,11.6296,176200.0
2011-09-14 09:30:00,12.81,12.85,12.7,12.81,49600.0,11.7304,11.767,11.6296,11.7304,49600.0
2011-09-14 10:00:00,12.77,12.84,12.67,12.77,63600.0,11.6937,11.7578,11.6022,11.6937,63600.0
2011-09-14 10:30:00,12.76,12.84,12.74,12.81,172000.0,11.6846,11.7578,11.6663,11.7304,172000.0
2011-09-14 11:00:00,12.8,12.9,12.8,12.89,34800.0,11.7212,11.8128,11.7212,11.8036,34800.0
2011-09-14 11:30:00,12.88,13.0,12.88,12.99,44600.0,11.7945,11.9044,11.7945,11.8952,44600.0
2011-09-14 12:00:00,12.99,13.08,12.99,13.08,104200.0,11.8952,11.9776,11.8952,11.9776,104200.0
2011-09-14 12:30:00,13.08,13.21,13.08,13.13,84000.0,11.9776,12.0967,11.9776,12.0234,84000.0
2011-09-14 13:00:00,13.14,13.14,13.09,13.12,32400.0,12.0326,12.0326,11.9868,12.0142,32400.0
2011-09-14 13:30:00,13.12,13.22,13.11,13.18,53600.0,12.0142,12.1058,12.0051,12.0692,53600.0
2011-09-14 14:00:00,13.18,13.21,13.15,13.15,63200.0,12.0692,12.0967,12.0417,12.0417,63200.0
2011-09-14 14:30:00,13.15,13.23,13.13,13.22,814600.0,12.0417,12.115,12.0234,12.1058,814600.0
2011-09-14 15:00:00,13.23,13.4,13.22,13.35,137600.0,12.115,12.2706,12.1058,12.2249,137600.0
2011-09-14 15:30:00,13.36,13.43,13.18,13.27,235600.0,12.234,12.2981,12.0692,12.1516,235600.0
2011-09-15 09:30:00,13.2,13.38,13.15,13.31,131600.0,12.0875,12.2523,12.0417,12.1882,131600.0
2011-09-15 10:00:00,13.28,13.44,13.28,13.31,85600.0,12.1608,12.3073,12.1608,12.1882,85600.0
2011-09-15 10:30:00,13.31,13.38,13.24,13.33,165400.0,12.1882,12.2523,12.1241,12.2065,165400.0
2011-09-15 11:00:00,13.33,13.37,13.29,13.36,38200.0,12.2065,12.2432,12.1699,12.234,38200.0
2011-09-15 11:30:00,13.38,13.49,13.37,13.45,85200.0,12.2523,12.3531,12.2432,12.3164,85200.0
2011-09-15 12:00:00,13.44,13.46,13.4,13.42,80200.0,12.3073,12.3256,12.2706,12.289,80200.0
2011-09-15 12:30:00,13.41,13.49,13.4,13.45,47600.0,12.2798,12.3531,12.2706,12.3164,47600.0
2011-09-15 13:00:00,13.46,13.48,13.43,13.44,88400.0,12.3256,12.3439,12.2981,12.3073,88400.0
2011-09-15 13:30:00,13.45,13.45,13.38,13.4,83400.0,12.3164,12.3164,12.2523,12.2706,83400.0
2011-09-15 14:00:00,13.41,13.45,13.38,13.45,127600.0,12.2798,12.3164,12.2523,12.3164,127600.0
2011-09-15 14:30:00,13.46,13.53,13.44,13.5,88400.0,12.3256,12.3897,12.3073,12.3622,88400.0
2011-09-15 15:00:00,13.51,13.51,13.43,13.45,88000.0,12.3714,12.3714,12.2981,12.3164,88000.0
2011-09-15 15:30:00,13.45,13.5,13.43,13.49,188800.0,12.3164,12.3622,12.2981,12.3531,188800.0
2011-09-16 09:30:00,13.45,13.5,13.3,13.45,415000.0,12.3164,12.3622,12.1791,12.3164,415000.0
2011-09-16 10:00:00,13.45,13.5,13.42,13.46,147600.0,12.3164,12.3622,12.289,12.3256,147600.0
2011-09-16 10:30:00,13.46,13.47,13.29,13.31,80000.0,12.3256,12.3347,12.1699,12.1882,80000.0
2011-09-16 11:00:00,13.32,13.35,13.25,13.28,216800.0,12.1974,12.2249,12.1333,12.1608,216800.0
2011-09-16 11:30:00,13.29,13.29,13.23,13.25,146800.0,12.1699,12.1699,12.115,12.1333,146800.0
2011-09-16 12:00:00,13.26,13.29,13.22,13.26,113800.0,12.1424,12.1699,12.1058,12.1424,113800.0
2011-09-16 12:30:00,13.28,13.36,13.27,13.31,40600.0,12.1608,12.234,12.1516,12.1882,40600.0
2011-09-16 13:00:00,13.32,13.34,13.24,13.27,75000.0,12.1974,12.2157,12.1241,12.1516,75000.0
2011-09-16 13:30:00,13.26,13.27,13.19,13.25,85400.0,12.1424,12.1516,12.0783,12.1333,85400.0
2011-09-16 14:00:00,13.24,13.28,13.23,13.25,38200.0,12.1241,12.1608,12.115,12.1333,38200.0
2011-09-16 14:30:00,13.24,13.27,13.21,13.24,69000.0,12.1241,12.1516,12.0967,12.1241,69000.0
2011-09-16 15:00:00,13.24,13.29,13.22,13.24,168200.0,12.1241,12.1699,12.1058,12.1241,168200.0
2011-09-16 15:30:00,13.25,13.27,13.15,13.2,372400.0,12.1333,12.1516,12.0417,12.0875,372400.0
2011-09-19 09:30:00,12.97,13.03,12.86,12.98,84400.0,11.8769,11.9318,11.7762,11.886,84400.0
2011-09-19 10:00:00,12.98,13.04,12.97,13.02,76800.0,11.886,11.941,11.8769,11.9227,76800.0
2011-09-19 10:30:00,13.03,13.09,13.03,13.06,71000.0,11.9318,11.9868,11.9318,11.9593,71000.0
2011-09-19 11:00:00,13.07,13.13,13.06,13.11,64000.0,11.9685,12.0234,11.9593,12.0051,64000.0
2011-09-19 11:30:00,13.1,13.21,13.09,13.13,162400.0,11.9959,12.0967,11.9868,12.0234,162400.0
2011-09-19 12:00:00,13.13,13.15,13.06,13.08,96800.0,12.0234,12.0417,11.9593,11.9776,96800.0
2011-09-19 12:30:00,13.08,13.09,12.96,12.97,73400.0,11.9776,11.9868,11.8677,11.8769,73400.0
2011-09-19 13:00:00,12.97,13.06,12.95,13.06,52600.0,11.8769,11.9593,11.8586,11.9593,52600.0
2011-09-19 13:30:00,13.06,13.08,13.05,13.08,19400.0,11.9593,11.9776,11.9501,11.9776,19400.0
2011-09-19 14:00:00,13.06,13.1,13.01,13.03,63400.0,11.9593,11.9959,11.9135,11.9318,63400.0
2011-09-19 14:30:00,13.04,13.1,13.02,13.02,57600.0,11.941,11.9959,11.9227,11.9227,57600.0
2011-09-19 15:00:00,13.02,13.15,12.98,13.13,212000.0,11.9227,12.0417,11.886,12.0234,212000.0
2011-09-19 15:30:00,13.13,13.14,13.02,13.02,384000.0,12.0234,12.0326,11.9227,11.9227,384000.0
2011-09-20 09:30:00,13.15,13.15,12.76,12.79,115200.0,12.0417,12.0417,11.6846,11.7121,115200.0
2011-09-20 10:00:00,12.8,12.95,12.8,12.95,83400.0,11.7212,11.8586,11.7212,11.8586,83400.0
2011-09-20 10:30:00,12.95,13.05,12.91,13.02,224000.0,11.8586,11.9501,11.8219,11.9227,224000.0
2011-09-20 11:00:00,13.02,13.1,13.02,13.05,91400.0,11.9227,11.9959,11.9227,11.9501,91400.0
2011-09-20 11:30:00,13.04,13.05,12.97,13.03,79000.0,11.941,11.9501,11.8769,11.9318,79000.0
2011-09-20 12:00:00,13.04,13.06,13.0,13.05,64200.0,11.941,11.9593,11.9044,11.9501,64200.0
2011-09-20 12:30:00,13.05,13.05,12.96,12.97,57800.0,11.9501,11.9501,11.8677,11.8769,57800.0
2011-09-20 13:00:00,12.98,13.01,12.97,12.99,63800.0,11.886,11.9135,11.8769,11.8952,63800.0
2011-09-20 13:30:00,12.99,12.99,12.92,12.98,58200.0,11.8952,11.8952,11.8311,11.886,58200.0
2011-09-20 14:00:00,12.97,13.0,12.93,12.99,63800.0,11.8769,11.9044,11.8403,11.8952,63800.0
2011-09-20 14:30:00,12.99,12.99,12.84,12.86,208800.0,11.8952,11.8952,11.7578,11.7762,208800.0
2011-09-20 15:00:00,12.86,12.88,12.78,12.81,131200.0,11.7762,11.7945,11.7029,11.7304,131200.0
2011-09-20 15:30:00,12.82,12.87,12.74,12.76,238400.0,11.7395,11.7853,11.6663,11.6846,238400.0
2011-09-21 09:30:00,12.74,12.85,12.62,12.69,62000.0,11.6663,11.767,11.5564,11.6205,62000.0
2011-09-21 10:00:00,12.7,12.74,12.56,12.58,72000.0,11.6296,11.6663,11.5014,11.5198,72000.0
2011-09-21 10:30:00,12.59,12.6,12.47,12.48,121000.0,11.5289,11.5381,11.419,11.4282,121000.0
2011-09-21 11:00:00,12.48,12.58,12.46,12.58,181600.0,11.4282,11.5198,11.4099,11.5198,181600.0
2011-09-21 11:30:00,12.58,12.71,12.58,12.71,25200.0,11.5198,11.6388,11.5198,11.6388,25200.0
2011-09-21 12:00:00,12.7,12.73,12.59,12.6,34200.0,11.6296,11.6571,11.5289,11.5381,34200.0
2011-09-21 12:30:00,12.6,12.62,12.51,12.55,55400.0,11.5381,11.5564,11.4557,11.4923,55400.0
2011-09-21 13:00:00,12.54,12.59,12.52,12.57,58800.0,11.4831,11.5289,11.4648,11.5106,58800.0
2011-09-21 13:30:00,12.57,12.62,12.57,12.59,25600.0,11.5106,11.5564,11.5106,11.5289,25600.0
2011-09-21 14:00:00,12.57,12.76,12.52,12.59,57600.0,11.5106,11.6846,11.4648,11.5289,57600.0
2011-09-21 14:30:00,12.59,12.62,12.41,12.42,66200.0,11.5289,11.5564,11.3641,11.3732,66200.0
2011-09-21 15:00:00,12.42,12.53,12.4,12.49,83600.0,11.3732,11.474,11.3549,11.4373,83600.0
2011-09-21 15:30:00,12.48,12.48,12.22,12.22,202200.0,11.4282,11.4282,11.1901,11.1901,202200.0
2011-09-22 09:30:00,11.84,12.03,11.75,11.84,120600.0,10.8421,11.0161,10.7597,10.8421,120600.0
2011-09-22 10:00:00,11.86,12.12,11.86,12.01,54800.0,10.8604,11.0985,10.8604,10.9978,54800.0
2011-09-22 10:30:00,11.99,12.01,11.88,11.88,52800.0,10.9795,10.9978,10.8787,10.8787,52800.0
2011-09-22 11:00:00,11.89,11.91,11.81,11.81,73600.0,10.8879,10.9062,10.8146,10.8146,73600.0
2011-09-22 11:30:00,11.82,11.86,11.79,11.79,62800.0,10.8238,10.8604,10.7963,10.7963,62800.0
2011-09-22 12:00:00,11.79,11.79,11.71,11.77,65400.0,10.7963,10.7963,10.7231,10.778,65400.0
2011-09-22 12:30:00,11.78,11.84,11.73,11.81,45000.0,10.7872,10.8421,10.7414,10.8146,45000.0
2011-09-22 13:00:00,11.82,11.88,11.79,11.86,118200.0,10.8238,10.8787,10.7963,10.8604,118200.0
2011-09-22 13:30:00,11.86,11.87,11.69,11.7,58600.0,10.8604,10.8696,10.7048,10.7139,58600.0
2011-09-22 14:00:00,11.7,11.84,11.65,11.78,50800.0,10.7139,10.8421,10.6681,10.7872,50800.0
2011-09-22 14:30:00,11.78,11.79,11.68,11.73,56000.0,10.7872,10.7963,10.6956,10.7414,56000.0
2011-09-22 15:00:00,11.72,11.72,11.55,11.62,90200.0,10.7322,10.7322,10.5766,10.6407,90200.0
2011-09-22 15:30:00,11.63,11.79,11.61,11.76,217400.0,10.6498,10.7963,10.6315,10.7689,217400.0
2011-09-23 09:30:00,11.71,11.8,11.59,11.76,140200.0,10.7231,10.8055,10.6132,10.7689,140200.0
2011-09-23 10:00:00,11.77,11.84,11.74,11.81,74400.0,10.778,10.8421,10.7505,10.8146,74400.0
2011-09-23 10:30:00,11.81,11.92,11.81,11.88,74200.0,10.8146,10.9154,10.8146,10.8787,74200.0
2011-09-23 11:00:00,11.88,11.95,11.84,11.87,108000.0,10.8787,10.9428,10.8421,10.8696,108000.0
2011-09-23 11:30:00,11.88,11.88,11.79,11.83,76200.0,10.8787,10.8787,10.7963,10.833,76200.0
2011-09-23 12:00:00,11.83,11.94,11.8,11.87,56800.0,10.833,10.9337,10.8055,10.8696,56800.0
2011-09-23 12:30:00,11.88,11.95,11.82,11.88,44200.0,10.8787,10.9428,10.8238,10.8787,44200.0
2011-09-23 13:00:00,11.87,11.9,11.84,11.88,27000.0,10.8696,10.8971,10.8421,10.8787,27000.0
2011-09-23 13:30:00,11.88,11.95,11.87,11.92,33000.0,10.8787,10.9428,10.8696,10.9154,33000.0
2011-09-23 14:00:00,11.93,11.95,11.86,11.88,59200.0,10.9245,10.9428,10.8604,10.8787,59200.0
2011-09-23 14:30:00,11.87,11.93,11.87,11.88,64200.0,10.8696,10.9245,10.8696,10.8787,64200.0
2011-09-23 15:00:00,11.89,11.97,11.87,11.97,89600.0,10.8879,10.9612,10.8696,10.9612,89600.0
2011-09-23 15:30:00,11.97,12.03,11.91,12.02,164000.0,10.9612,11.0161,10.9062,11.0069,164000.0
2011-09-26 09:30:00,12.1,12.13,11.88,11.94,57000.0,11.0802,11.1077,10.8787,10.9337,57000.0
2011-09-26 10:00:00,11.94,11.97,11.86,11.97,68000.0,10.9337,10.9612,10.8604,10.9612,68000.0
2011-09-26 10:30:00,11.96,11.99,11.83,11.99,47800.0,10.952,10.9795,10.833,10.9795,47800.0
2011-09-26 11:00:00,11.96,12.05,11.95,12.03,68600.0,10.952,11.0344,10.9428,11.0161,68600.0
2011-09-26 11:30:00,12.02,12.15,11.98,12.09,32800.0,11.0069,11.126,10.9703,11.071,32800.0
2011-09-26 12:00:00,12.09,12.1,12.0,12.06,56000.0,11.071,11.0802,10.9886,11.0436,56000.0
2011-09-26 12:30:00,12.06,12.06,11.91,11.96,27400.0,11.0436,11.0436,10.9062,10.952,27400.0
2011-09-26 13:00:00,11.94,11.98,11.9,11.96,21800.0,10.9337,10.9703,10.8971,10.952,21800.0
2011-09-26 13:30:00,11.96,11.97,11.9,11.95,23800.0,10.952,10.9612,10.8971,10.9428,23800.0
2011-09-26 14:00:00,11.95,12.03,11.95,11.99,24800.0,10.9428,11.0161,10.9428,10.9795,24800.0
2011-09-26 14:30:00,11.99,12.12,11.97,12.12,61800.0,10.9795,11.0985,10.9612,11.0985,61800.0
2011-09-26 15:00:00,12.12,12.21,12.09,12.19,86600.0,11.0985,11.1809,11.071,11.1626,86600.0
2011-09-26 15:30:00,12.19,12.22,12.14,12.19,188800.0,11.1626,11.1901,11.1168,11.1626,188800.0
2011-09-27 09:30:00,12.51,12.69,12.4,12.68,118600.0,11.4557,11.6205,11.3549,11.6113,118600.0
2011-09-27 10:00:00,12.68,12.73,12.62,12.69,79600.0,11.6113,11.6571,11.5564,11.6205,79600.0
2011-09-27 10:30:00,12.68,12.74,12.61,12.74,52200.0,11.6113,11.6663,11.5472,11.6663,52200.0
2011-09-27 11:00:00,12.74,12.77,12.69,12.75,106400.0,11.6663,11.6937,11.6205,11.6754,106400.0
2011-09-27 11:30:00,12.76,12.78,12.74,12.76,138200.0,11.6846,11.7029,11.6663,11.6846,138200.0
2011-09-27 12:00:00,12.76,12.87,12.75,12.86,89000.0,11.6846,11.7853,11.6754,11.7762,89000.0
2011-09-27 12:30:00,12.85,12.85,12.74,12.81,45000.0,11.767,11.767,11.6663,11.7304,45000.0
2011-09-27 13:00:00,12.8,12.82,12.8,12.82,74400.0,11.7212,11.7395,11.7212,11.7395,74400.0
2011-09-27 13:30:00,12.82,12.82,12.76,12.8,90600.0,11.7395,11.7395,11.6846,11.7212,90600.0
2011-09-27 14:00:00,12.8,12.82,12.79,12.8,75000.0,11.7212,11.7395,11.7121,11.7212,75000.0
2011-09-27 14:30:00,12.8,12.83,12.73,12.74,76400.0,11.7212,11.7487,11.6571,11.6663,76400.0
2011-09-27 15:00:00,12.74,12.74,12.54,12.54,92200.0,11.6663,11.6663,11.4831,11.4831,92200.0
2011-09-27 15:30:00,12.54,12.56,12.41,12.47,198400.0,11.4831,11.5014,11.3641,11.419,198400.0
2011-09-28 09:30:00,12.47,12.65,12.34,12.61,75600.0,11.419,11.5839,11.3,11.5472,75600.0
2011-09-28 10:00:00,12.6,12.61,12.42,12.49,76800.0,11.5381,11.5472,11.3732,11.4373,76800.0
2011-09-28 10:30:00,12.49,12.52,12.44,12.47,35800.0,11.4373,11.4648,11.3915,11.419,35800.0
2011-09-28 11:00:00,12.45,12.46,12.29,12.3,97200.0,11.4007,11.4099,11.2542,11.2633,97200.0
2011-09-28 11:30:00,12.32,12.35,12.22,12.33,74600.0,11.2817,11.3091,11.1901,11.2908,74600.0
2011-09-28 12:00:00,12.33,12.4,12.24,12.39,47000.0,11.2908,11.3549,11.2084,11.3458,47000.0
2011-09-28 12:30:00,12.39,12.4,12.34,12.38,60400.0,11.3458,11.3549,11.3,11.3366,60400.0
2011-09-28 13:00:00,12.38,12.4,12.31,12.33,34400.0,11.3366,11.3549,11.2725,11.2908,34400.0
2011-09-28 13:30:00,12.33,12.34,12.24,12.24,32600.0,11.2908,11.3,11.2084,11.2084,32600.0
2011-09-28 14:00:00,12.23,12.35,12.18,12.34,75400.0,11.1992,11.3091,11.1535,11.3,75400.0
2011-09-28 14:30:00,12.35,12.42,12.33,12.38,54000.0,11.3091,11.3732,11.2908,11.3366,54000.0
2011-09-28 15:00:00,12.37,12.42,12.35,12.35,199200.0,11.3274,11.3732,11.3091,11.3091,199200.0
2011-09-28 15:30:00,12.35,12.35,12.15,12.18,134800.0,11.3091,11.3091,11.126,11.1535,134800.0
2011-09-29 09:30:00,12.42,12.58,12.4,12.42,55400.0,11.3732,11.5198,11.3549,11.3732,55400.0
2011-09-29 10:00:00,12.44,12.45,12.36,12.37,155400.0,11.3915,11.4007,11.3183,11.3274,155400.0
2011-09-29 10:30:00,12.36,12.44,12.33,12.42,69000.0,11.3183,11.3915,11.2908,11.3732,69000.0
2011-09-29 11:00:00,12.43,12.47,12.36,12.46,54000.0,11.3824,11.419,11.3183,11.4099,54000.0
2011-09-29 11:30:00,12.47,12.5,12.44,12.45,98000.0,11.419,11.4465,11.3915,11.4007,98000.0
2011-09-29 12:00:00,12.44,12.49,12.4,12.46,55000.0,11.3915,11.4373,11.3549,11.4099,55000.0
2011-09-29 12:30:00,12.44,12.46,12.36,12.42,53000.0,11.3915,11.4099,11.3183,11.3732,53000.0
2011-09-29 13:00:00,12.42,12.5,12.4,12.4,45200.0,11.3732,11.4465,11.3549,11.3549,45200.0
2011-09-29 13:30:00,12.4,12.4,12.25,12.31,36400.0,11.3549,11.3549,11.2176,11.2725,36400.0
2011-09-29 14:00:00,12.3,12.34,12.19,12.28,148800.0,11.2633,11.3,11.1626,11.245,148800.0
2011-09-29 14:30:00,12.28,12.31,12.19,12.24,58200.0,11.245,11.2725,11.1626,11.2084,58200.0
2011-09-29 15:00:00,12.25,12.29,12.15,12.28,73800.0,11.2176,11.2542,11.126,11.245,73800.0
2011-09-29 15:30:00,12.27,12.53,12.27,12.52,166200.0,11.2359,11.474,11.2359,11.4648,166200.0
2011-09-30 09:30:00,12.3,12.4,12.14,12.2,79400.0,11.2633,11.3549,11.1168,11.1718,79400.0
2011-09-30 10:00:00,12.2,12.47,12.2,12.42,74000.0,11.1718,11.419,11.1718,11.3732,74000.0
2011-09-30 10:30:00,12.43,12.45,12.34,12.38,45000.0,11.3824,11.4007,11.3,11.3366,45000.0
2011-09-30 11:00:00,12.38,12.56,12.37,12.53,45600.0,11.3366,11.5014,11.3274,11.474,45600.0
2011-09-30 11:30:00,12.55,12.61,12.54,12.56,40600.0,11.4923,11.5472,11.4831,11.5014,40600.0
2011-09-30 12:00:00,12.56,12.58,12.43,12.45,44200.0,11.5014,11.5198,11.3824,11.4007,44200.0
2011-09-30 12:30:00,12.43,12.51,12.4,12.49,45400.0,11.3824,11.4557,11.3549,11.4373,45400.0
2011-09-30 13:00:00,12.48,12.54,12.45,12.5,40600.0,11.4282,11.4831,11.4007,11.4465,40600.0
2011-09-30 13:30:00,12.5,12.54,12.46,12.47,41000.0,11.4465,11.4831,11.4099,11.419,41000.0
2011-09-30 14:00:00,12.46,12.49,12.33,12.35,62800.0,11.4099,11.4373,11.2908,11.3091,62800.0
2011-09-30 14:30:00,12.33,12.43,12.33,12.4,168400.0,11.2908,11.3824,11.2908,11.3549,168400.0
2011-09-30 15:00:00,12.37,12.41,12.31,12.35,154400.0,11.3274,11.3641,11.2725,11.3091,154400.0
2011-09-30 15:30:00,12.35,12.35,12.08,12.09,465600.0,11.3091,11.3091,11.0619,11.071,465600.0
2011-10-03 09:30:00,12.03,12.14,11.85,11.87,74600.0,11.0161,11.1168,10.8513,10.8696,74600.0
2011-10-03 10:00:00,11.9,12.17,11.88,11.97,62800.0,10.8971,11.1443,10.8787,10.9612,62800.0
2011-10-03 10:30:00,11.98,11.98,11.82,11.85,41600.0,10.9703,10.9703,10.8238,10.8513,41600.0
2011-10-03 11:00:00,11.85,12.01,11.82,11.91,62800.0,10.8513,10.9978,10.8238,10.9062,62800.0
2011-10-03 11:30:00,11.92,11.96,11.83,11.83,105000.0,10.9154,10.952,10.833,10.833,105000.0
2011-10-03 12:00:00,11.86,11.86,11.7,11.72,102200.0,10.8604,10.8604,10.7139,10.7322,102200.0
2011-10-03 12:30:00,11.73,11.73,11.52,11.52,99000.0,10.7414,10.7414,10.5491,10.5491,99000.0
2011-10-03 13:00:00,11.53,11.55,11.38,11.46,242800.0,10.5582,10.5766,10.4209,10.4941,242800.0
2011-10-03 13:30:00,11.46,11.47,11.31,11.45,95000.0,10.4941,10.5033,10.3568,10.485,95000.0
2011-10-03 14:00:00,11.46,11.53,11.27,11.29,119600.0,10.4941,10.5582,10.3202,10.3385,119600.0
2011-10-03 14:30:00,11.31,11.41,11.28,11.41,100600.0,10.3568,10.4484,10.3293,10.4484,100600.0
2011-10-03 15:00:00,11.4,11.47,11.38,11.44,163600.0,10.4392,10.5033,10.4209,10.4758,163600.0
2011-10-03 15:30:00,11.45,11.55,11.4,11.42,386400.0,10.485,10.5766,10.4392,10.4575,386400.0
2011-10-04 09:30:00,11.32,11.61,11.13,11.39,354600.0,10.3659,10.6315,10.192,10.43,354600.0
2011-10-04 10:00:00,11.42,11.62,11.3,11.47,196400.0,10.4575,10.6407,10.3476,10.5033,196400.0
2011-10-04 10:30:00,11.49,11.66,11.47,11.58,259000.0,10.5216,10.6773,10.5033,10.604,259000.0
2011-10-04 11:00:00,11.58,11.8,11.53,11.56,179000.0,10.604,10.8055,10.5582,10.5857,179000.0
2011-10-04 11:30:00,11.56,11.62,11.51,11.56,73600.0,10.5857,10.6407,10.5399,10.5857,73600.0
2011-10-04 12:00:00,11.57,11.77,11.57,11.65,87800.0,10.5949,10.778,10.5949,10.6681,87800.0
2011-10-04 12:30:00,11.63,11.74,11.62,11.65,69600.0,10.6498,10.7505,10.6407,10.6681,69600.0
2011-10-04 13:00:00,11.68,11.68,11.52,11.6,58200.0,10.6956,10.6956,10.5491,10.6223,58200.0
2011-10-04 13:30:00,11.6,11.63,11.5,11.55,121600.0,10.6223,10.6498,10.5308,10.5766,121600.0
2011-10-04 14:00:00,11.55,11.62,11.5,11.62,121000.0,10.5766,10.6407,10.5308,10.6407,121000.0
2011-10-04 14:30:00,11.62,11.71,11.52,11.56,117600.0,10.6407,10.7231,10.5491,10.5857,117600.0
2011-10-04 15:00:00,11.56,11.78,11.56,11.74,263000.0,10.5857,10.7872,10.5857,10.7505,263000.0
2011-10-04 15:30:00,11.75,12.12,11.72,12.09,469200.0,10.7597,11.0985,10.7322,11.071,469200.0
2011-10-05 09:30:00,12.18,12.29,12.09,12.2,122800.0,11.1535,11.2542,11.071,11.1718,122800.0
2011-10-05 10:00:00,12.2,12.54,12.12,12.49,161200.0,11.1718,11.4831,11.0985,11.4373,161200.0
2011-10-05 10:30:00,12.52,12.65,12.44,12.65,308200.0,11.4648,11.5839,11.3915,11.5839,308200.0
2011-10-05 11:00:00,12.65,12.74,12.56,12.69,113600.0,11.5839,11.6663,11.5014,11.6205,113600.0
2011-10-05 11:30:00,12.68,12.94,12.68,12.92,206600.0,11.6113,11.8494,11.6113,11.8311,206600.0
2011-10-05 12:00:00,12.91,12.95,12.79,12.79,105200.0,11.8219,11.8586,11.7121,11.7121,105200.0
2011-10-05 12:30:00,12.77,12.97,12.76,12.97,114800.0,11.6937,11.8769,11.6846,11.8769,114800.0
2011-10-05 13:00:00,12.98,13.06,12.92,13.0,152600.0,11.886,11.9593,11.8311,11.9044,152600.0
2011-10-05 13:30:00,13.01,13.04,12.97,13.0,128000.0,11.9135,11.941,11.8769,11.9044,128000.0
2011-10-05 14:00:00,13.0,13.04,12.91,12.95,84200.0,11.9044,11.941,11.8219,11.8586,84200.0
2011-10-05 14:30:00,12.96,12.99,12.88,12.94,156200.0,11.8677,11.8952,11.7945,11.8494,156200.0
2011-10-05 15:00:00,12.94,13.04,12.88,12.93,145600.0,11.8494,11.941,11.7945,11.8403,145600.0
2011-10-05 15:30:00,12.93,13.09,12.93,12.99,300200.0,11.8403,11.9868,11.8403,11.8952,300200.0
2011-10-06 09:30:00,12.99,13.11,12.85,13.01,147800.0,11.8952,12.0051,11.767,11.9135,147800.0
2011-10-06 10:00:00,13.0,13.21,12.97,13.21,134200.0,11.9044,12.0967,11.8769,12.0967,134200.0
2011-10-06 10:30:00,13.21,13.27,13.18,13.23,139400.0,12.0967,12.1516,12.0692,12.115,139400.0
2011-10-06 11:00:00,13.24,13.39,13.21,13.35,103200.0,12.1241,12.2615,12.0967,12.2249,103200.0
2011-10-06 11:30:00,13.36,13.53,13.35,13.49,249400.0,12.234,12.3897,12.2249,12.3531,249400.0
2011-10-06 12:00:00,13.49,13.52,13.44,13.46,94800.0,12.3531,12.3805,12.3073,12.3256,94800.0
2011-10-06 12:30:00,13.47,13.56,13.46,13.49,175000.0,12.3347,12.4172,12.3256,12.3531,175000.0
2011-10-06 13:00:00,13.49,13.51,13.43,13.47,115600.0,12.3531,12.3714,12.2981,12.3347,115600.0
2011-10-06 13:30:00,13.47,13.65,13.47,13.58,235400.0,12.3347,12.4996,12.3347,12.4355,235400.0
2011-10-06 14:00:00,13.58,13.62,13.53,13.53,110200.0,12.4355,12.4721,12.3897,12.3897,110200.0
2011-10-06 14:30:00,13.54,13.65,13.54,13.59,214600.0,12.3988,12.4996,12.3988,12.4446,214600.0
2011-10-06 15:00:00,13.6,13.6,13.47,13.5,248600.0,12.4538,12.4538,12.3347,12.3622,248600.0
2011-10-06 15:30:00,13.51,13.6,13.48,13.51,456800.0,12.3714,12.4538,12.3439,12.3714,456800.0
2011-10-07 09:30:00,13.59,13.62,13.29,13.56,321200.0,12.4446,12.4721,12.1699,12.4172,321200.0
2011-10-07 10:00:00,13.56,14.01,13.49,13.9,374800.0,12.4172,12.8292,12.3531,12.7285,374800.0
2011-10-07 10:30:00,13.9,13.93,13.79,13.8,178400.0,12.7285,12.756,12.6278,12.6369,178400.0
2011-10-07 11:00:00,13.81,14.07,13.75,13.87,348200.0,12.6461,12.8842,12.5911,12.701,348200.0
2011-10-07 11:30:00,13.88,14.06,13.82,14.0,212800.0,12.7102,12.875,12.6552,12.8201,212800.0
2011-10-07 12:00:00,14.01,14.02,13.7,13.83,172000.0,12.8292,12.8384,12.5454,12.6644,172000.0
2011-10-07 12:30:00,13.84,13.92,13.72,13.73,171600.0,12.6736,12.7468,12.5637,12.5728,171600.0
2011-10-07 13:00:00,13.73,13.76,13.64,13.69,229400.0,12.5728,12.6003,12.4904,12.5362,229400.0
2011-10-07 13:30:00,13.68,13.69,13.63,13.65,117200.0,12.527,12.5362,12.4813,12.4996,117200.0
2011-10-07 14:00:00,13.65,13.7,13.61,13.62,297400.0,12.4996,12.5454,12.4629,12.4721,297400.0
2011-10-07 14:30:00,13.62,13.66,13.5,13.53,357000.0,12.4721,12.5087,12.3622,12.3897,357000.0
2011-10-07 15:00:00,13.54,13.55,13.47,13.53,547800.0,12.3988,12.408,12.3347,12.3897,547800.0
2011-10-07 15:30:00,13.54,13.56,13.37,13.4,527000.0,12.3988,12.4172,12.2432,12.2706,527000.0
2011-10-10 09:30:00,13.62,13.7,13.43,13.55,221200.0,12.4721,12.5454,12.2981,12.408,221200.0
2011-10-10 10:00:00,13.55,13.7,13.54,13.68,367400.0,12.408,12.5454,12.3988,12.527,367400.0
2011-10-10 10:30:00,13.68,13.68,13.63,13.63,120200.0,12.527,12.527,12.4813,12.4813,120200.0
2011-10-10 11:00:00,13.63,13.63,13.58,13.58,189400.0,12.4813,12.4813,12.4355,12.4355,189400.0
2011-10-10 11:30:00,13.58,13.61,13.56,13.58,127600.0,12.4355,12.4629,12.4172,12.4355,127600.0
2011-10-10 12:00:00,13.58,13.71,13.56,13.71,104400.0,12.4355,12.5545,12.4172,12.5545,104400.0
2011-10-10 12:30:00,13.71,13.76,13.68,13.74,79400.0,12.5545,12.6003,12.527,12.582,79400.0
2011-10-10 13:00:00,13.74,13.81,13.74,13.76,44200.0,12.582,12.6461,12.582,12.6003,44200.0
2011-10-10 13:30:00,13.76,13.9,13.74,13.9,72400.0,12.6003,12.7285,12.582,12.7285,72400.0
2011-10-10 14:00:00,13.88,13.89,13.79,13.84,108400.0,12.7102,12.7193,12.6278,12.6736,108400.0
2011-10-10 14:30:00,13.85,13.92,13.83,13.83,69200.0,12.6827,12.7468,12.6644,12.6644,69200.0
2011-10-10 15:00:00,13.81,13.83,13.67,13.74,106000.0,12.6461,12.6644,12.5179,12.582,106000.0
2011-10-10 15:30:00,13.74,13.94,13.68,13.93,260200.0,12.582,12.7651,12.527,12.756,260200.0
2011-10-11 09:30:00,13.83,13.99,13.74,13.95,67600.0,12.6644,12.8109,12.582,12.7743,67600.0
2011-10-11 10:00:00,13.94,14.1,13.9,14.1,121800.0,12.7651,12.9116,12.7285,12.9116,121800.0
2011-10-11 10:30:00,14.08,14.12,13.97,13.97,91000.0,12.8933,12.93,12.7926,12.7926,91000.0
2011-10-11 11:00:00,13.96,14.0,13.85,13.85,92800.0,12.7834,12.8201,12.6827,12.6827,92800.0
2011-10-11 11:30:00,13.85,13.88,13.76,13.81,101000.0,12.6827,12.7102,12.6003,12.6461,101000.0
2011-10-11 12:00:00,13.81,13.9,13.81,13.88,89800.0,12.6461,12.7285,12.6461,12.7102,89800.0
2011-10-11 12:30:00,13.87,13.9,13.79,13.87,67800.0,12.701,12.7285,12.6278,12.701,67800.0
2011-10-11 13:00:00,13.88,13.9,13.77,13.86,53200.0,12.7102,12.7285,12.6095,12.6919,53200.0
2011-10-11 13:30:00,13.85,13.89,13.8,13.85,58200.0,12.6827,12.7193,12.6369,12.6827,58200.0
2011-10-11 14:00:00,13.86,13.9,13.83,13.85,102800.0,12.6919,12.7285,12.6644,12.6827,102800.0
2011-10-11 14:30:00,13.85,13.92,13.84,13.92,98000.0,12.6827,12.7468,12.6736,12.7468,98000.0
2011-10-11 15:00:00,13.92,13.96,13.88,13.92,133000.0,12.7468,12.7834,12.7102,12.7468,133000.0
2011-10-11 15:30:00,13.92,14.04,13.92,14.03,401200.0,12.7468,12.8567,12.7468,12.8475,401200.0
2011-10-12 09:30:00,14.11,14.26,14.05,14.19,247600.0,12.9208,13.0582,12.8659,12.9941,247600.0
2011-10-12 10:00:00,14.19,14.24,14.08,14.16,150400.0,12.9941,13.0398,12.8933,12.9666,150400.0
2011-10-12 10:30:00,14.17,14.28,14.15,14.15,99600.0,12.9757,13.0765,12.9574,12.9574,99600.0
2011-10-12 11:00:00,14.16,14.23,14.06,14.11,157800.0,12.9666,13.0307,12.875,12.9208,157800.0
2011-10-12 11:30:00,14.12,14.14,14.07,14.11,103400.0,12.93,12.9483,12.8842,12.9208,103400.0
2011-10-12 12:00:00,14.11,14.13,14.08,14.11,82800.0,12.9208,12.9391,12.8933,12.9208,82800.0
2011-10-12 12:30:00,14.11,14.16,14.09,14.15,121800.0,12.9208,12.9666,12.9025,12.9574,121800.0
2011-10-12 13:00:00,14.13,14.21,14.12,14.18,89600.0,12.9391,13.0124,12.93,12.9849,89600.0
2011-10-12 13:30:00,14.18,14.2,14.13,14.17,108400.0,12.9849,13.0032,12.9391,12.9757,108400.0
2011-10-12 14:00:00,14.18,14.24,14.15,14.24,67000.0,12.9849,13.0398,12.9574,13.0398,67000.0
2011-10-12 14:30:00,14.25,14.3,14.15,14.15,82000.0,13.049,13.0948,12.9574,12.9574,82000.0
2011-10-12 15:00:00,14.16,14.24,14.16,14.22,88600.0,12.9666,13.0398,12.9666,13.0215,88600.0
2011-10-12 15:30:00,14.22,14.28,14.15,14.19,240400.0,13.0215,13.0765,12.9574,12.9941,240400.0
2011-10-13 09:30:00,14.15,14.2,14.03,14.04,39000.0,12.9574,13.0032,12.8475,12.8567,39000.0
2011-10-13 10:00:00,14.02,14.09,13.98,14.09,87600.0,12.8384,12.9025,12.8018,12.9025,87600.0
2011-10-13 10:30:00,14.07,14.15,13.95,13.95,42600.0,12.8842,12.9574,12.7743,12.7743,42600.0
2011-10-13 11:00:00,13.96,14.1,13.95,14.06,37400.0,12.7834,12.9116,12.7743,12.875,37400.0
2011-10-13 11:30:00,14.06,14.22,14.06,14.21,33800.0,12.875,13.0215,12.875,13.0124,33800.0
2011-10-13 12:00:00,14.2,14.24,14.11,14.12,28000.0,13.0032,13.0398,12.9208,12.93,28000.0
2011-10-13 12:30:00,14.1,14.15,14.06,14.13,35000.0,12.9116,12.9574,12.875,12.9391,35000.0
2011-10-13 13:00:00,14.12,14.23,14.11,14.23,29000.0,12.93,13.0307,12.9208,13.0307,29000.0
2011-10-13 13:30:00,14.22,14.24,14.15,14.15,21400.0,13.0215,13.0398,12.9574,12.9574,21400.0
2011-10-13 14:00:00,14.15,14.15,14.05,14.06,51200.0,12.9574,12.9574,12.8659,12.875,51200.0
2011-10-13 14:30:00,14.05,14.18,14.05,14.17,51400.0,12.8659,12.9849,12.8659,12.9757,51400.0
2011-10-13 15:00:00,14.17,14.24,14.12,14.16,65800.0,12.9757,13.0398,12.93,12.9666,65800.0
2011-10-13 15:30:00,14.13,14.18,14.08,14.17,154800.0,12.9391,12.9849,12.8933,12.9757,154800.0
2011-10-14 09:30:00,14.36,14.36,14.12,14.17,127000.0,13.1497,13.1497,12.93,12.9757,127000.0
2011-10-14 10:00:00,14.17,14.17,14.06,14.09,80800.0,12.9757,12.9757,12.875,12.9025,80800.0
2011-10-14 10:30:00,14.09,14.13,14.03,14.05,46200.0,12.9025,12.9391,12.8475,12.8659,46200.0
2011-10-14 11:00:00,14.06,14.08,14.01,14.04,63800.0,12.875,12.8933,12.8292,12.8567,63800.0
2011-10-14 11:30:00,14.04,14.06,14.02,14.02,37600.0,12.8567,12.875,12.8384,12.8384,37600.0
2011-10-14 12:00:00,14.01,14.03,13.96,13.97,88200.0,12.8292,12.8475,12.7834,12.7926,88200.0
2011-10-14 12:30:00,13.96,14.01,13.94,13.97,94600.0,12.7834,12.8292,12.7651,12.7926,94600.0
2011-10-14 13:00:00,13.97,14.08,13.97,14.06,43200.0,12.7926,12.8933,12.7926,12.875,43200.0
2011-10-14 13:30:00,14.06,14.13,14.06,14.12,58800.0,12.875,12.9391,12.875,12.93,58800.0
2011-10-14 14:00:00,14.12,14.13,14.1,14.12,47400.0,12.93,12.9391,12.9116,12.93,47400.0
2011-10-14 14:30:00,14.12,14.13,14.1,14.12,59200.0,12.93,12.9391,12.9116,12.93,59200.0
2011-10-14 15:00:00,14.12,14.13,14.1,14.13,96800.0,12.93,12.9391,12.9116,12.9391,96800.0
2011-10-14 15:30:00,14.13,14.19,14.06,14.1,294400.0,12.9391,12.9941,12.875,12.9116,294400.0
2011-10-17 09:30:00,14.22,14.28,14.08,14.1,138200.0,13.0215,13.0765,12.8933,12.9116,138200.0
2011-10-17 10:00:00,14.1,14.15,14.06,14.1,43000.0,12.9116,12.9574,12.875,12.9116,43000.0
2011-10-17 10:30:00,14.11,14.12,13.98,14.02,64200.0,12.9208,12.93,12.8018,12.8384,64200.0
2011-10-17 11:00:00,14.02,14.06,13.99,14.01,88600.0,12.8384,12.875,12.8109,12.8292,88600.0
2011-10-17 11:30:00,14.01,14.08,13.93,13.97,26200.0,12.8292,12.8933,12.756,12.7926,26200.0
2011-10-17 12:00:00,13.97,14.04,13.93,14.04,47800.0,12.7926,12.8567,12.756,12.8567,47800.0
2011-10-17 12:30:00,14.02,14.07,13.98,14.01,48400.0,12.8384,12.8842,12.8018,12.8292,48400.0
2011-10-17 13:00:00,13.99,14.03,13.94,13.99,107800.0,12.8109,12.8475,12.7651,12.8109,107800.0
2011-10-17 13:30:00,13.97,13.98,13.9,13.95,53600.0,12.7926,12.8018,12.7285,12.7743,53600.0
2011-10-17 14:00:00,13.93,13.94,13.85,13.88,75200.0,12.756,12.7651,12.6827,12.7102,75200.0
2011-10-17 14:30:00,13.88,13.88,13.78,13.87,62000.0,12.7102,12.7102,12.6186,12.701,62000.0
2011-10-17 15:00:00,13.88,13.92,13.81,13.83,150000.0,12.7102,12.7468,12.6461,12.6644,150000.0
2011-10-17 15:30:00,13.84,13.88,13.72,13.77,532800.0,12.6736,12.7102,12.5637,12.6095,532800.0
2011-10-18 09:30:00,13.8,13.95,13.73,13.79,204600.0,12.6369,12.7743,12.5728,12.6278,204600.0
2011-10-18 10:00:00,13.8,13.88,13.74,13.88,100000.0,12.6369,12.7102,12.582,12.7102,100000.0
2011-10-18 10:30:00,13.92,13.93,13.86,13.87,55600.0,12.7468,12.756,12.6919,12.701,55600.0
2011-10-18 11:00:00,13.87,13.93,13.78,13.8,82600.0,12.701,12.756,12.6186,12.6369,82600.0
2011-10-18 11:30:00,13.8,13.91,13.8,13.87,98400.0,12.6369,12.7377,12.6369,12.701,98400.0
2011-10-18 12:00:00,13.87,13.91,13.78,13.82,95000.0,12.701,12.7377,12.6186,12.6552,95000.0
2011-10-18 12:30:00,13.81,13.93,13.81,13.9,58800.0,12.6461,12.756,12.6461,12.7285,58800.0
2011-10-18 13:00:00,13.9,13.99,13.9,13.97,123000.0,12.7285,12.8109,12.7285,12.7926,123000.0
2011-10-18 13:30:00,13.97,14.02,13.95,14.01,68200.0,12.7926,12.8384,12.7743,12.8292,68200.0
2011-10-18 14:00:00,14.01,14.04,13.99,14.02,128800.0,12.8292,12.8567,12.8109,12.8384,128800.0
2011-10-18 14:30:00,14.01,14.06,13.99,14.02,134600.0,12.8292,12.875,12.8109,12.8384,134600.0
2011-10-18 15:00:00,14.03,14.22,14.03,14.15,120200.0,12.8475,13.0215,12.8475,12.9574,120200.0
2011-10-18 15:30:00,14.15,14.28,14.09,14.2,313600.0,12.9574,13.0765,12.9025,13.0032,313600.0
2011-10-19 09:30:00,14.21,14.21,14.04,14.1,83400.0,13.0124,13.0124,12.8567,12.9116,83400.0
2011-10-19 10:00:00,14.1,14.17,14.04,14.13,107800.0,12.9116,12.9757,12.8567,12.9391,107800.0
2011-10-19 10:30:00,14.15,14.15,14.07,14.09,74000.0,12.9574,12.9574,12.8842,12.9025,74000.0
2011-10-19 11:00:00,14.06,14.13,14.03,14.06,51800.0,12.875,12.9391,12.8475,12.875,51800.0
2011-10-19 11:30:00,14.06,14.08,13.98,13.99,61800.0,12.875,12.8933,12.8018,12.8109,61800.0
2011-10-19 12:00:00,14.0,14.06,13.95,14.03,134400.0,12.8201,12.875,12.7743,12.8475,134400.0
2011-10-19 12:30:00,14.02,14.06,13.99,14.04,52000.0,12.8384,12.875,12.8109,12.8567,52000.0
2011-10-19 13:00:00,14.04,14.06,14.02,14.05,65000.0,12.8567,12.875,12.8384,12.8659,65000.0
2011-10-19 13:30:00,14.05,14.07,13.99,14.03,47800.0,12.8659,12.8842,12.8109,12.8475,47800.0
2011-10-19 14:00:00,14.02,14.03,13.88,13.9,98000.0,12.8384,12.8475,12.7102,12.7285,98000.0
2011-10-19 14:30:00,13.89,13.97,13.85,13.95,104200.0,12.7193,12.7926,12.6827,12.7743,104200.0
2011-10-19 15:00:00,13.95,14.02,13.91,13.95,175600.0,12.7743,12.8384,12.7377,12.7743,175600.0
2011-10-19 15:30:00,13.96,14.02,13.93,13.98,253800.0,12.7834,12.8384,12.756,12.8018,253800.0
2011-10-20 09:30:00,13.96,13.97,13.66,13.72,178200.0,12.7834,12.7926,12.5087,12.5637,178200.0
2011-10-20 10:00:00,13.72,13.84,13.67,13.67,119200.0,12.5637,12.6736,12.5179,12.5179,119200.0
2011-10-20 10:30:00,13.69,13.74,13.62,13.62,49400.0,12.5362,12.582,12.4721,12.4721,49400.0
2011-10-20 11:00:00,13.62,13.63,13.5,13.61,118600.0,12.4721,12.4813,12.3622,12.4629,118600.0
2011-10-20 11:30:00,13.61,13.68,13.53,13.55,107400.0,12.4629,12.527,12.3897,12.408,107400.0
2011-10-20 12:00:00,13.54,13.54,13.37,13.38,114200.0,12.3988,12.3988,12.2432,12.2523,114200.0
2011-10-20 12:30:00,13.4,13.58,13.39,13.58,124400.0,12.2706,12.4355,12.2615,12.4355,124400.0
2011-10-20 13:00:00,13.6,13.8,13.58,13.73,55200.0,12.4538,12.6369,12.4355,12.5728,55200.0
2011-10-20 13:30:00,13.73,13.77,13.67,13.67,91400.0,12.5728,12.6095,12.5179,12.5179,91400.0
2011-10-20 14:00:00,13.68,13.72,13.63,13.7,89200.0,12.527,12.5637,12.4813,12.5454,89200.0
2011-10-20 14:30:00,13.7,13.78,13.66,13.74,156800.0,12.5454,12.6186,12.5087,12.582,156800.0
2011-10-20 15:00:00,13.74,13.77,13.68,13.72,177600.0,12.582,12.6095,12.527,12.5637,177600.0
2011-10-20 15:30:00,13.71,13.81,13.7,13.78,223600.0,12.5545,12.6461,12.5454,12.6186,223600.0
2011-10-21 09:30:00,13.99,13.99,13.63,13.8,249600.0,12.8109,12.8109,12.4813,12.6369,249600.0
2011-10-21 10:00:00,13.8,14.03,13.8,14.02,92200.0,12.6369,12.8475,12.6369,12.8384,92200.0
2011-10-21 10:30:00,14.01,14.04,13.92,14.01,84000.0,12.8292,12.8567,12.7468,12.8292,84000.0
2011-10-21 11:00:00,14.01,14.11,14.0,14.09,113000.0,12.8292,12.9208,12.8201,12.9025,113000.0
2011-10-21 11:30:00,14.06,14.11,14.04,14.08,35200.0,12.875,12.9208,12.8567,12.8933,35200.0
2011-10-21 12:00:00,14.09,14.14,14.07,14.11,52800.0,12.9025,12.9483,12.8842,12.9208,52800.0
2011-10-21 12:30:00,14.11,14.12,14.06,14.09,30400.0,12.9208,12.93,12.875,12.9025,30400.0
2011-10-21 13:00:00,14.08,14.08,13.98,13.99,86600.0,12.8933,12.8933,12.8018,12.8109,86600.0
2011-10-21 13:30:00,13.99,14.04,13.95,13.99,42800.0,12.8109,12.8567,12.7743,12.8109,42800.0
2011-10-21 14:00:00,13.99,14.06,13.99,13.99,124000.0,12.8109,12.875,12.8109,12.8109,124000.0
2011-10-21 14:30:00,13.99,14.09,13.99,14.09,99400.0,12.8109,12.9025,12.8109,12.9025,99400.0
2011-10-21 15:00:00,14.11,14.14,14.07,14.08,126200.0,12.9208,12.9483,12.8842,12.8933,126200.0
2011-10-21 15:30:00,14.09,14.17,13.99,14.17,251600.0,12.9025,12.9757,12.8109,12.9757,251600.0
2011-10-24 09:30:00,14.13,14.33,14.08,14.31,92800.0,12.9391,13.1223,12.8933,13.1039,92800.0
2011-10-24 10:00:00,14.31,14.31,14.22,14.28,177800.0,13.1039,13.1039,13.0215,13.0765,177800.0
2011-10-24 10:30:00,14.27,14.46,14.27,14.45,83200.0,13.0673,13.2413,13.0673,13.2321,83200.0
2011-10-24 11:00:00,14.44,14.52,14.44,14.49,46200.0,13.223,13.2962,13.223,13.2688,46200.0
2011-10-24 11:30:00,14.49,14.6,14.49,14.59,52000.0,13.2688,13.3695,13.2688,13.3603,52000.0
2011-10-24 12:00:00,14.59,14.63,14.56,14.62,66200.0,13.3603,13.397,13.3329,13.3878,66200.0
2011-10-24 12:30:00,14.61,14.63,14.49,14.49,130000.0,13.3787,13.397,13.2688,13.2688,130000.0
2011-10-24 13:00:00,14.49,14.5,14.47,14.47,48600.0,13.2688,13.2779,13.2505,13.2505,48600.0
2011-10-24 13:30:00,14.47,14.5,14.47,14.49,60400.0,13.2505,13.2779,13.2505,13.2688,60400.0
2011-10-24 14:00:00,14.49,14.5,14.41,14.47,85800.0,13.2688,13.2779,13.1955,13.2505,85800.0
2011-10-24 14:30:00,14.46,14.49,14.45,14.49,79400.0,13.2413,13.2688,13.2321,13.2688,79400.0
2011-10-24 15:00:00,14.49,14.49,14.44,14.45,128800.0,13.2688,13.2688,13.223,13.2321,128800.0
2011-10-24 15:30:00,14.45,14.46,14.39,14.46,294800.0,13.2321,13.2413,13.1772,13.2413,294800.0
2011-10-25 09:30:00,14.37,14.38,14.1,14.16,263000.0,13.1589,13.168,12.9116,12.9666,263000.0
2011-10-25 10:00:00,14.15,14.32,14.11,14.29,88800.0,12.9574,13.1131,12.9208,13.0856,88800.0
2011-10-25 10:30:00,14.3,14.38,14.29,14.32,57000.0,13.0948,13.168,13.0856,13.1131,57000.0
2011-10-25 11:00:00,14.31,14.32,14.18,14.22,27400.0,13.1039,13.1131,12.9849,13.0215,27400.0
2011-10-25 11:30:00,14.23,14.28,14.2,14.26,59800.0,13.0307,13.0765,13.0032,13.0582,59800.0
2011-10-25 12:00:00,14.25,14.35,14.22,14.34,38600.0,13.049,13.1406,13.0215,13.1314,38600.0
2011-10-25 12:30:00,14.34,14.34,14.22,14.26,19600.0,13.1314,13.1314,13.0215,13.0582,19600.0
2011-10-25 13:00:00,14.26,14.32,14.26,14.28,24000.0,13.0582,13.1131,13.0582,13.0765,24000.0
2011-10-25 13:30:00,14.27,14.3,14.22,14.24,40600.0,13.0673,13.0948,13.0215,13.0398,40600.0
2011-10-25 14:00:00,14.25,14.25,14.17,14.22,174000.0,13.049,13.049,12.9757,13.0215,174000.0
2011-10-25 14:30:00,14.22,14.26,14.18,14.25,40000.0,13.0215,13.0582,12.9849,13.049,40000.0
2011-10-25 15:00:00,14.26,14.29,14.18,14.2,54200.0,13.0582,13.0856,12.9849,13.0032,54200.0
2011-10-25 15:30:00,14.2,14.27,14.18,14.24,265000.0,13.0032,13.0673,12.9849,13.0398,265000.0
2011-10-26 09:30:00,14.45,14.49,14.29,14.29,59200.0,13.2321,13.2688,13.0856,13.0856,59200.0
2011-10-26 10:00:00,14.29,14.29,14.13,14.22,54600.0,13.0856,13.0856,12.9391,13.0215,54600.0
2011-10-26 10:30:00,14.23,14.26,14.04,14.07,70800.0,13.0307,13.0582,12.8567,12.8842,70800.0
2011-10-26 11:00:00,14.09,14.22,14.07,14.19,87800.0,12.9025,13.0215,12.8842,12.9941,87800.0
2011-10-26 11:30:00,14.2,14.35,14.18,14.32,59200.0,13.0032,13.1406,12.9849,13.1131,59200.0
2011-10-26 12:00:00,14.29,14.33,14.2,14.2,63800.0,13.0856,13.1223,13.0032,13.0032,63800.0
2011-10-26 12:30:00,14.2,14.2,14.09,14.1,48800.0,13.0032,13.0032,12.9025,12.9116,48800.0
2011-10-26 13:00:00,14.1,14.13,14.03,14.05,190800.0,12.9116,12.9391,12.8475,12.8659,190800.0
2011-10-26 13:30:00,14.05,14.09,13.99,13.99,141400.0,12.8659,12.9025,12.8109,12.8109,141400.0
2011-10-26 14:00:00,14.01,14.02,13.94,13.99,128000.0,12.8292,12.8384,12.7651,12.8109,128000.0
2011-10-26 14:30:00,13.99,14.1,13.97,14.07,160200.0,12.8109,12.9116,12.7926,12.8842,160200.0
2011-10-26 15:00:00,14.07,14.09,13.99,14.06,189800.0,12.8842,12.9025,12.8109,12.875,189800.0
2011-10-26 15:30:00,14.06,14.14,13.99,14.05,406800.0,12.875,12.9483,12.8109,12.8659,406800.0
2011-10-27 09:30:00,14.61,15.0,14.47,14.62,205000.0,13.3787,13.7358,13.2505,13.3878,205000.0
2011-10-27 10:00:00,14.62,14.78,14.58,14.65,126400.0,13.3878,13.5343,13.3512,13.4153,126400.0
2011-10-27 10:30:00,14.65,14.9,14.63,14.89,172200.0,13.4153,13.6442,13.397,13.6351,172200.0
2011-10-27 11:00:00,14.87,15.0,14.82,14.97,228400.0,13.6167,13.7358,13.571,13.7083,228400.0
2011-10-27 11:30:00,14.97,15.0,14.82,14.96,256400.0,13.7083,13.7358,13.571,13.6992,256400.0
2011-10-27 12:00:00,14.96,15.0,14.92,14.99,117800.0,13.6992,13.7358,13.6625,13.7266,117800.0
2011-10-27 12:30:00,14.99,15.02,14.94,15.0,187000.0,13.7266,13.7541,13.6808,13.7358,187000.0
2011-10-27 13:00:00,15.0,15.1,14.97,15.0,134000.0,13.7358,13.8274,13.7083,13.7358,134000.0
2011-10-27 13:30:00,14.99,15.01,14.95,14.99,78600.0,13.7266,13.7449,13.69,13.7266,78600.0
2011-10-27 14:00:00,15.0,15.02,14.96,15.0,103400.0,13.7358,13.7541,13.6992,13.7358,103400.0
2011-10-27 14:30:00,14.99,15.05,14.97,15.01,661600.0,13.7266,13.7816,13.7083,13.7449,661600.0
2011-10-27 15:00:00,15.01,15.08,14.99,15.01,209800.0,13.7449,13.809,13.7266,13.7449,209800.0
2011-10-27 15:30:00,15.01,15.02,14.84,14.95,272600.0,13.7449,13.7541,13.5893,13.69,272600.0
2011-10-28 09:30:00,15.04,15.12,14.78,14.85,137000.0,13.7724,13.8457,13.5343,13.5984,137000.0
2011-10-28 10:00:00,14.84,14.93,14.74,14.85,65200.0,13.5893,13.6717,13.4977,13.5984,65200.0
2011-10-28 10:30:00,14.85,14.9,14.84,14.85,60800.0,13.5984,13.6442,13.5893,13.5984,60800.0
2011-10-28 11:00:00,14.85,14.86,14.77,14.83,60600.0,13.5984,13.6076,13.5252,13.5801,60600.0
2011-10-28 11:30:00,14.84,14.86,14.71,14.71,44200.0,13.5893,13.6076,13.4702,13.4702,44200.0
2011-10-28 12:00:00,14.71,14.8,14.69,14.69,29600.0,13.4702,13.5526,13.4519,13.4519,29600.0
2011-10-28 12:30:00,14.7,14.7,14.65,14.69,56600.0,13.4611,13.4611,13.4153,13.4519,56600.0
2011-10-28 13:00:00,14.7,14.72,14.65,14.7,47000.0,13.4611,13.4794,13.4153,13.4611,47000.0
2011-10-28 13:30:00,14.71,14.74,14.69,14.72,27600.0,13.4702,13.4977,13.4519,13.4794,27600.0
2011-10-28 14:00:00,14.72,14.77,14.72,14.75,61000.0,13.4794,13.5252,13.4794,13.5069,61000.0
2011-10-28 14:30:00,14.74,14.79,14.73,14.74,80000.0,13.4977,13.5435,13.4885,13.4977,80000.0
2011-10-28 15:00:00,14.74,14.79,14.74,14.77,77600.0,13.4977,13.5435,13.4977,13.5252,77600.0
2011-10-28 15:30:00,14.77,14.85,14.74,14.8,252200.0,13.5252,13.5984,13.4977,13.5526,252200.0
2011-10-31 09:30:00,14.63,14.63,14.46,14.59,96200.0,13.397,13.397,13.2413,13.3603,96200.0
2011-10-31 10:00:00,14.58,14.74,14.55,14.72,58600.0,13.3512,13.4977,13.3237,13.4794,58600.0
2011-10-31 10:30:00,14.72,14.78,14.71,14.76,42000.0,13.4794,13.5343,13.4702,13.516,42000.0
2011-10-31 11:00:00,14.74,14.83,14.73,14.83,139200.0,13.4977,13.5801,13.4885,13.5801,139200.0
2011-10-31 11:30:00,14.83,14.9,14.82,14.85,76400.0,13.5801,13.6442,13.571,13.5984,76400.0
2011-10-31 12:00:00,14.85,14.87,14.76,14.77,62200.0,13.5984,13.6167,13.516,13.5252,62200.0
2011-10-31 12:30:00,14.77,14.78,14.69,14.76,85600.0,13.5252,13.5343,13.4519,13.516,85600.0
2011-10-31 13:00:00,14.76,14.82,14.74,14.75,63200.0,13.516,13.571,13.4977,13.5069,63200.0
2011-10-31 13:30:00,14.76,14.83,14.75,14.81,67800.0,13.516,13.5801,13.5069,13.5618,67800.0
2011-10-31 14:00:00,14.8,14.83,14.77,14.78,84600.0,13.5526,13.5801,13.5252,13.5343,84600.0
2011-10-31 14:30:00,14.77,14.81,14.69,14.79,165800.0,13.5252,13.5618,13.4519,13.5435,165800.0
2011-10-31 15:00:00,14.79,14.79,14.65,14.65,87000.0,13.5435,13.5435,13.4153,13.4153,87000.0
2011-10-31 15:30:00,14.66,14.74,14.6,14.6,260200.0,13.4244,13.4977,13.3695,13.3695,260200.0
2011-11-01 09:30:00,14.16,14.22,13.84,14.11,189600.0,12.9666,13.0215,12.6736,12.9208,189600.0
2011-11-01 10:00:00,14.11,14.2,14.05,14.13,109200.0,12.9208,13.0032,12.8659,12.9391,109200.0
2011-11-01 10:30:00,14.13,14.28,14.13,14.17,87200.0,12.9391,13.0765,12.9391,12.9757,87200.0
2011-11-01 11:00:00,14.18,14.24,14.16,14.2,154800.0,12.9849,13.0398,12.9666,13.0032,154800.0
2011-11-01 11:30:00,14.2,14.2,13.88,13.92,110600.0,13.0032,13.0032,12.7102,12.7468,110600.0
2011-11-01 12:00:00,13.93,13.93,13.75,13.86,152000.0,12.756,12.756,12.5911,12.6919,152000.0
2011-11-01 12:30:00,13.86,13.92,13.79,13.81,90200.0,12.6919,12.7468,12.6278,12.6461,90200.0
2011-11-01 13:00:00,13.8,13.93,13.78,13.92,62400.0,12.6369,12.756,12.6186,12.7468,62400.0
2011-11-01 13:30:00,13.92,14.06,13.9,14.01,132600.0,12.7468,12.875,12.7285,12.8292,132600.0
2011-11-01 14:00:00,14.01,14.11,13.97,14.05,92200.0,12.8292,12.9208,12.7926,12.8659,92200.0
2011-11-01 14:30:00,14.04,14.1,13.97,13.99,73200.0,12.8567,12.9116,12.7926,12.8109,73200.0
2011-11-01 15:00:00,13.99,14.02,13.88,13.94,111200.0,12.8109,12.8384,12.7102,12.7651,111200.0
2011-11-01 15:30:00,13.93,14.04,13.88,13.93,260000.0,12.756,12.8567,12.7102,12.756,260000.0
2011-11-02 09:30:00,14.18,14.2,14.06,14.08,89600.0,12.9849,13.0032,12.875,12.8933,89600.0
2011-11-02 10:00:00,14.06,14.17,14.05,14.17,48600.0,12.875,12.9757,12.8659,12.9757,48600.0
2011-11-02 10:30:00,14.16,14.33,14.13,14.33,47800.0,12.9666,13.1223,12.9391,13.1223,47800.0
2011-11-02 11:00:00,14.33,14.41,14.31,14.4,51200.0,13.1223,13.1955,13.1039,13.1864,51200.0
2011-11-02 11:30:00,14.4,14.42,14.33,14.34,90000.0,13.1864,13.2047,13.1223,13.1314,90000.0
2011-11-02 12:00:00,14.33,14.35,14.27,14.28,45800.0,13.1223,13.1406,13.0673,13.0765,45800.0
2011-11-02 12:30:00,14.28,14.34,14.19,14.2,62800.0,13.0765,13.1314,12.9941,13.0032,62800.0
2011-11-02 13:00:00,14.19,14.21,14.13,14.15,78200.0,12.9941,13.0124,12.9391,12.9574,78200.0
2011-11-02 13:30:00,14.15,14.22,14.14,14.19,35000.0,12.9574,13.0215,12.9483,12.9941,35000.0
2011-11-02 14:00:00,14.18,14.22,14.13,14.2,43200.0,12.9849,13.0215,12.9391,13.0032,43200.0
2011-11-02 14:30:00,14.19,14.28,14.18,14.27,89800.0,12.9941,13.0765,12.9849,13.0673,89800.0
2011-11-02 15:00:00,14.27,14.4,14.25,14.35,170400.0,13.0673,13.1864,13.049,13.1406,170400.0
2011-11-02 15:30:00,14.36,14.38,14.3,14.36,446000.0,13.1497,13.168,13.0948,13.1497,446000.0
2011-11-03 09:30:00,14.53,14.53,14.24,14.29,73800.0,13.3054,13.3054,13.0398,13.0856,73800.0
2011-11-03 10:00:00,14.29,14.39,14.15,14.37,84000.0,13.0856,13.1772,12.9574,13.1589,84000.0
2011-11-03 10:30:00,14.35,14.54,14.33,14.5,77400.0,13.1406,13.3146,13.1223,13.2779,77400.0
2011-11-03 11:00:00,14.49,14.58,14.43,14.53,39200.0,13.2688,13.3512,13.2138,13.3054,39200.0
2011-11-03 11:30:00,14.56,14.59,14.46,14.46,65600.0,13.3329,13.3603,13.2413,13.2413,65600.0
2011-11-03 12:00:00,14.44,14.51,14.42,14.5,31000.0,13.223,13.2871,13.2047,13.2779,31000.0
2011-11-03 12:30:00,14.49,14.52,14.43,14.51,26800.0,13.2688,13.2962,13.2138,13.2871,26800.0
2011-11-03 13:00:00,14.51,14.56,14.49,14.55,59600.0,13.2871,13.3329,13.2688,13.3237,59600.0
2011-11-03 13:30:00,14.52,14.64,14.52,14.59,31400.0,13.2962,13.4061,13.2962,13.3603,31400.0
2011-11-03 14:00:00,14.58,14.64,14.54,14.55,59000.0,13.3512,13.4061,13.3146,13.3237,59000.0
2011-11-03 14:30:00,14.56,14.6,14.54,14.56,83600.0,13.3329,13.3695,13.3146,13.3329,83600.0
2011-11-03 15:00:00,14.56,14.65,14.56,14.65,113400.0,13.3329,13.4153,13.3329,13.4153,113400.0
2011-11-03 15:30:00,14.65,14.65,14.53,14.58,290400.0,13.4153,13.4153,13.3054,13.3512,290400.0
2011-11-04 09:30:00,14.45,14.49,14.29,14.29,74800.0,13.2321,13.2688,13.0856,13.0856,74800.0
2011-11-04 10:00:00,14.27,14.33,14.26,14.29,61400.0,13.0673,13.1223,13.0582,13.0856,61400.0
2011-11-04 10:30:00,14.28,14.37,14.22,14.34,62600.0,13.0765,13.1589,13.0215,13.1314,62600.0
2011-11-04 11:00:00,14.36,14.44,14.33,14.38,41200.0,13.1497,13.223,13.1223,13.168,41200.0
2011-11-04 11:30:00,14.38,14.38,14.34,14.37,44800.0,13.168,13.168,13.1314,13.1589,44800.0
2011-11-04 12:00:00,14.37,14.38,14.33,14.36,96200.0,13.1589,13.168,13.1223,13.1497,96200.0
2011-11-04 12:30:00,14.35,14.37,14.31,14.34,40400.0,13.1406,13.1589,13.1039,13.1314,40400.0
2011-11-04 13:00:00,14.35,14.42,14.35,14.4,54600.0,13.1406,13.2047,13.1406,13.1864,54600.0
2011-11-04 13:30:00,14.4,14.49,14.4,14.48,78400.0,13.1864,13.2688,13.1864,13.2596,78400.0
2011-11-04 14:00:00,14.49,14.5,14.45,14.5,39200.0,13.2688,13.2779,13.2321,13.2779,39200.0
2011-11-04 14:30:00,14.5,14.57,14.49,14.51,116600.0,13.2779,13.342,13.2688,13.2871,116600.0
2011-11-04 15:00:00,14.52,14.52,14.46,14.48,74400.0,13.2962,13.2962,13.2413,13.2596,74400.0
2011-11-04 15:30:00,14.49,14.53,14.46,14.53,217600.0,13.2688,13.3054,13.2413,13.3054,217600.0
2011-11-07 09:30:00,14.52,14.61,14.39,14.4,63400.0,13.2962,13.3787,13.1772,13.1864,63400.0
2011-11-07 10:00:00,14.42,14.42,14.28,14.3,94200.0,13.2047,13.2047,13.0765,13.0948,94200.0
2011-11-07 10:30:00,14.28,14.3,14.15,14.17,83800.0,13.0765,13.0948,12.9574,12.9757,83800.0
2011-11-07 11:00:00,14.16,14.24,14.15,14.19,62200.0,12.9666,13.0398,12.9574,12.9941,62200.0
2011-11-07 11:30:00,14.18,14.21,14.16,14.16,33800.0,12.9849,13.0124,12.9666,12.9666,33800.0
2011-11-07 12:00:00,14.16,14.2,14.0,14.02,51000.0,12.9666,13.0032,12.8201,12.8384,51000.0
2011-11-07 12:30:00,14.03,14.08,14.0,14.08,45800.0,12.8475,12.8933,12.8201,12.8933,45800.0
2011-11-07 13:00:00,14.06,14.14,14.05,14.13,25600.0,12.875,12.9483,12.8659,12.9391,25600.0
2011-11-07 13:30:00,14.13,14.22,14.1,14.22,42200.0,12.9391,13.0215,12.9116,13.0215,42200.0
2011-11-07 14:00:00,14.22,14.25,14.17,14.2,132400.0,13.0215,13.049,12.9757,13.0032,132400.0
2011-11-07 14:30:00,14.2,14.24,14.17,14.22,71000.0,13.0032,13.0398,12.9757,13.0215,71000.0
2011-11-07 15:00:00,14.22,14.24,14.15,14.15,153400.0,13.0215,13.0398,12.9574,12.9574,153400.0
2011-11-07 15:30:00,14.15,14.22,14.15,14.2,208000.0,12.9574,13.0215,12.9574,13.0032,208000.0
2011-11-08 09:30:00,14.3,14.41,14.24,14.41,116400.0,13.0948,13.1955,13.0398,13.1955,116400.0
2011-11-08 10:00:00,14.42,14.44,14.24,14.27,66600.0,13.2047,13.223,13.0398,13.0673,66600.0
2011-11-08 10:30:00,14.27,14.38,14.24,14.31,35000.0,13.0673,13.168,13.0398,13.1039,35000.0
2011-11-08 11:00:00,14.3,14.34,14.2,14.26,109200.0,13.0948,13.1314,13.0032,13.0582,109200.0
2011-11-08 11:30:00,14.26,14.33,14.25,14.31,78600.0,13.0582,13.1223,13.049,13.1039,78600.0
2011-11-08 12:00:00,14.31,14.37,14.28,14.37,56600.0,13.1039,13.1589,13.0765,13.1589,56600.0
2011-11-08 12:30:00,14.36,14.38,14.3,14.32,44400.0,13.1497,13.168,13.0948,13.1131,44400.0
2011-11-08 13:00:00,14.33,14.41,14.32,14.4,37400.0,13.1223,13.1955,13.1131,13.1864,37400.0
2011-11-08 13:30:00,14.4,14.52,14.37,14.51,82000.0,13.1864,13.2962,13.1589,13.2871,82000.0
2011-11-08 14:00:00,14.52,14.59,14.49,14.59,77400.0,13.2962,13.3603,13.2688,13.3603,77400.0
2011-11-08 14:30:00,14.6,14.61,14.53,14.58,53400.0,13.3695,13.3787,13.3054,13.3512,53400.0
2011-11-08 15:00:00,14.59,14.69,14.54,14.63,120800.0,13.3603,13.4519,13.3146,13.397,120800.0
2011-11-08 15:30:00,14.63,14.69,14.63,14.64,247000.0,13.397,13.4519,13.397,13.4061,247000.0
2011-11-09 09:30:00,14.25,14.47,14.15,14.17,109600.0,13.049,13.2505,12.9574,12.9757,109600.0
2011-11-09 10:00:00,14.16,14.3,14.16,14.24,97800.0,12.9666,13.0948,12.9666,13.0398,97800.0
2011-11-09 10:30:00,14.22,14.38,14.22,14.34,133000.0,13.0215,13.168,13.0215,13.1314,133000.0
2011-11-09 11:00:00,14.34,14.47,14.31,14.42,68000.0,13.1314,13.2505,13.1039,13.2047,68000.0
2011-11-09 11:30:00,14.42,14.45,14.36,14.36,86000.0,13.2047,13.2321,13.1497,13.1497,86000.0
2011-11-09 12:00:00,14.35,14.35,14.24,14.24,55000.0,13.1406,13.1406,13.0398,13.0398,55000.0
2011-11-09 12:30:00,14.24,14.29,14.22,14.29,60600.0,13.0398,13.0856,13.0215,13.0856,60600.0
2011-11-09 13:00:00,14.28,14.3,14.19,14.24,95800.0,13.0765,13.0948,12.9941,13.0398,95800.0
2011-11-09 13:30:00,14.22,14.24,14.11,14.18,91800.0,13.0215,13.0398,12.9208,12.9849,91800.0
2011-11-09 14:00:00,14.17,14.19,14.06,14.12,209200.0,12.9757,12.9941,12.875,12.93,209200.0
2011-11-09 14:30:00,14.11,14.22,14.1,14.17,112000.0,12.9208,13.0215,12.9116,12.9757,112000.0
2011-11-09 15:00:00,14.16,14.25,14.15,14.23,93000.0,12.9666,13.049,12.9574,13.0307,93000.0
2011-11-09 15:30:00,14.22,14.23,14.13,14.18,275800.0,13.0215,13.0307,12.9391,12.9849,275800.0
2011-11-10 09:30:00,14.36,14.36,14.17,14.17,84200.0,13.1497,13.1497,12.9757,12.9757,84200.0
2011-11-10 10:00:00,14.15,14.3,14.13,14.26,43800.0,12.9574,13.0948,12.9391,13.0582,43800.0
2011-11-10 10:30:00,14.24,14.31,14.16,14.3,24400.0,13.0398,13.1039,12.9666,13.0948,24400.0
2011-11-10 11:00:00,14.3,14.38,14.29,14.35,39800.0,13.0948,13.168,13.0856,13.1406,39800.0
2011-11-10 11:30:00,14.34,14.44,14.33,14.37,108800.0,13.1314,13.223,13.1223,13.1589,108800.0
2011-11-10 12:00:00,14.38,14.39,14.29,14.29,67000.0,13.168,13.1772,13.0856,13.0856,67000.0
2011-11-10 12:30:00,14.27,14.27,14.19,14.27,48800.0,13.0673,13.0673,12.9941,13.0673,48800.0
2011-11-10 13:00:00,14.26,14.37,14.22,14.26,72600.0,13.0582,13.1589,13.0215,13.0582,72600.0
2011-11-10 13:30:00,14.28,14.32,14.24,14.31,35800.0,13.0765,13.1131,13.0398,13.1039,35800.0
2011-11-10 14:00:00,14.31,14.33,14.24,14.27,49600.0,13.1039,13.1223,13.0398,13.0673,49600.0
2011-11-10 14:30:00,14.28,14.31,14.26,14.27,71000.0,13.0765,13.1039,13.0582,13.0673,71000.0
2011-11-10 15:00:00,14.26,14.35,14.24,14.31,108400.0,13.0582,13.1406,13.0398,13.1039,108400.0
2011-11-10 15:30:00,14.32,14.38,14.26,14.35,165200.0,13.1131,13.168,13.0582,13.1406,165200.0
2011-11-11 09:30:00,14.49,14.59,14.38,14.56,31600.0,13.2688,13.3603,13.168,13.3329,31600.0
2011-11-11 10:00:00,14.57,14.74,14.56,14.74,78600.0,13.342,13.4977,13.3329,13.4977,78600.0
2011-11-11 10:30:00,14.74,14.92,14.74,14.9,198400.0,13.4977,13.6625,13.4977,13.6442,198400.0
2011-11-11 11:00:00,14.88,14.93,14.85,14.9,155400.0,13.6259,13.6717,13.5984,13.6442,155400.0
2011-11-11 11:30:00,14.9,14.94,14.85,14.87,111000.0,13.6442,13.6808,13.5984,13.6167,111000.0
2011-11-11 12:00:00,14.87,14.9,14.85,14.88,95800.0,13.6167,13.6442,13.5984,13.6259,95800.0
2011-11-11 12:30:00,14.87,14.9,14.87,14.9,87200.0,13.6167,13.6442,13.6167,13.6442,87200.0
2011-11-11 13:00:00,14.9,14.96,14.85,14.85,109800.0,13.6442,13.6992,13.5984,13.5984,109800.0
2011-11-11 13:30:00,14.85,14.87,14.76,14.78,113800.0,13.5984,13.6167,13.516,13.5343,113800.0
2011-11-11 14:00:00,14.78,14.81,14.76,14.8,84000.0,13.5343,13.5618,13.516,13.5526,84000.0
2011-11-11 14:30:00,14.79,14.8,14.74,14.74,123200.0,13.5435,13.5526,13.4977,13.4977,123200.0
2011-11-11 15:00:00,14.75,14.8,14.7,14.77,171600.0,13.5069,13.5526,13.4611,13.5252,171600.0
2011-11-11 15:30:00,14.78,14.79,14.71,14.77,181200.0,13.5343,13.5435,13.4702,13.5252,181200.0
2011-11-14 09:30:00,14.82,14.87,14.75,14.81,38400.0,13.571,13.6167,13.5069,13.5618,38400.0
2011-11-14 10:00:00,14.8,15.01,14.8,14.98,103600.0,13.5526,13.7449,13.5526,13.7175,103600.0
2011-11-14 10:30:00,14.97,14.98,14.85,14.87,39800.0,13.7083,13.7175,13.5984,13.6167,39800.0
2011-11-14 11:00:00,14.87,14.9,14.81,14.87,31400.0,13.6167,13.6442,13.5618,13.6167,31400.0
2011-11-14 11:30:00,14.87,14.9,14.72,14.74,62800.0,13.6167,13.6442,13.4794,13.4977,62800.0
2011-11-14 12:00:00,14.74,14.79,14.68,14.71,52600.0,13.4977,13.5435,13.4428,13.4702,52600.0
2011-11-14 12:30:00,14.71,14.73,14.68,14.72,21000.0,13.4702,13.4885,13.4428,13.4794,21000.0
2011-11-14 13:00:00,14.72,14.73,14.68,14.73,20000.0,13.4794,13.4885,13.4428,13.4885,20000.0
2011-11-14 13:30:00,14.73,14.78,14.69,14.69,52400.0,13.4885,13.5343,13.4519,13.4519,52400.0
2011-11-14 14:00:00,14.7,14.74,14.66,14.66,91200.0,13.4611,13.4977,13.4244,13.4244,91200.0
2011-11-14 14:30:00,14.66,14.69,14.63,14.63,76600.0,13.4244,13.4519,13.397,13.397,76600.0
2011-11-14 15:00:00,14.63,14.73,14.63,14.71,116200.0,13.397,13.4885,13.397,13.4702,116200.0
2011-11-14 15:30:00,14.71,14.8,14.7,14.75,138200.0,13.4702,13.5526,13.4611,13.5069,138200.0
2011-11-15 09:30:00,14.65,14.79,14.63,14.72,46800.0,13.4153,13.5435,13.397,13.4794,46800.0
2011-11-15 10:00:00,14.71,14.83,14.71,14.83,98200.0,13.4702,13.5801,13.4702,13.5801,98200.0
2011-11-15 10:30:00,14.81,14.91,14.78,14.78,93400.0,13.5618,13.6534,13.5343,13.5343,93400.0
2011-11-15 11:00:00,14.77,14.83,14.7,14.74,56600.0,13.5252,13.5801,13.4611,13.4977,56600.0
2011-11-15 11:30:00,14.74,14.79,14.71,14.79,73800.0,13.4977,13.5435,13.4702,13.5435,73800.0
2011-11-15 12:00:00,14.79,14.9,14.77,14.84,65800.0,13.5435,13.6442,13.5252,13.5893,65800.0
2011-11-15 12:30:00,14.85,14.97,14.85,14.94,83400.0,13.5984,13.7083,13.5984,13.6808,83400.0
2011-11-15 13:00:00,14.95,15.0,14.93,14.96,169000.0,13.69,13.7358,13.6717,13.6992,169000.0
2011-11-15 13:30:00,14.96,15.0,14.93,14.98,171800.0,13.6992,13.7358,13.6717,13.7175,171800.0
2011-11-15 14:00:00,14.98,15.0,14.93,14.95,125000.0,13.7175,13.7358,13.6717,13.69,125000.0
2011-11-15 14:30:00,14.95,15.0,14.94,15.0,139200.0,13.69,13.7358,13.6808,13.7358,139200.0
2011-11-15 15:00:00,14.99,15.0,14.97,15.0,232400.0,13.7266,13.7358,13.7083,13.7358,232400.0
2011-11-15 15:30:00,15.0,15.0,14.93,14.93,350600.0,13.7358,13.7358,13.6717,13.6717,350600.0
2011-11-16 09:30:00,14.79,14.85,14.69,14.8,30800.0,13.5435,13.5984,13.4519,13.5526,30800.0
2011-11-16 10:00:00,14.82,14.9,14.78,14.85,25800.0,13.571,13.6442,13.5343,13.5984,25800.0
2011-11-16 10:30:00,14.83,14.92,14.81,14.88,10000.0,13.5801,13.6625,13.5618,13.6259,10000.0
2011-11-16 11:00:00,14.9,14.96,14.9,14.92,29000.0,13.6442,13.6992,13.6442,13.6625,29000.0
2011-11-16 11:30:00,14.93,14.94,14.83,14.85,16800.0,13.6717,13.6808,13.5801,13.5984,16800.0
2011-11-16 12:00:00,14.84,14.86,14.79,14.82,33800.0,13.5893,13.6076,13.5435,13.571,33800.0
2011-11-16 12:30:00,14.84,14.85,14.81,14.85,16800.0,13.5893,13.5984,13.5618,13.5984,16800.0
2011-11-16 13:00:00,14.85,14.9,14.84,14.9,29800.0,13.5984,13.6442,13.5893,13.6442,29800.0
2011-11-16 13:30:00,14.88,14.97,14.88,14.9,36600.0,13.6259,13.7083,13.6259,13.6442,36600.0
2011-11-16 14:00:00,14.9,14.93,14.88,14.9,38800.0,13.6442,13.6717,13.6259,13.6442,38800.0
2011-11-16 14:30:00,14.9,14.95,14.85,14.86,65800.0,13.6442,13.69,13.5984,13.6076,65800.0
2011-11-16 15:00:00,14.86,14.87,14.72,14.77,81400.0,13.6076,13.6167,13.4794,13.5252,81400.0
2011-11-16 15:30:00,14.77,14.81,14.67,14.69,269000.0,13.5252,13.5618,13.4336,13.4519,269000.0
2011-11-17 09:30:00,14.65,14.78,14.6,14.65,31600.0,13.4153,13.5343,13.3695,13.4153,31600.0
2011-11-17 10:00:00,14.65,14.68,14.56,14.63,36200.0,13.4153,13.4428,13.3329,13.397,36200.0
2011-11-17 10:30:00,14.62,14.68,14.59,14.64,29800.0,13.3878,13.4428,13.3603,13.4061,29800.0
2011-11-17 11:00:00,14.62,14.68,14.56,14.67,35200.0,13.3878,13.4428,13.3329,13.4336,35200.0
2011-11-17 11:30:00,14.68,14.72,14.62,14.64,26600.0,13.4428,13.4794,13.3878,13.4061,26600.0
2011-11-17 12:00:00,14.63,14.63,14.49,14.54,43800.0,13.397,13.397,13.2688,13.3146,43800.0
2011-11-17 12:30:00,14.51,14.51,14.35,14.42,41000.0,13.2871,13.2871,13.1406,13.2047,41000.0
2011-11-17 13:00:00,14.43,14.46,14.37,14.46,28000.0,13.2138,13.2413,13.1589,13.2413,28000.0
2011-11-17 13:30:00,14.44,14.46,14.36,14.44,57000.0,13.223,13.2413,13.1497,13.223,57000.0
2011-11-17 14:00:00,14.43,14.44,14.34,14.38,125400.0,13.2138,13.223,13.1314,13.168,125400.0
2011-11-17 14:30:00,14.38,14.49,14.34,14.47,97400.0,13.168,13.2688,13.1314,13.2505,97400.0
2011-11-17 15:00:00,14.46,14.49,14.37,14.37,116400.0,13.2413,13.2688,13.1589,13.1589,116400.0
2011-11-17 15:30:00,14.37,14.44,14.33,14.43,164400.0,13.1589,13.223,13.1223,13.2138,164400.0
2011-11-18 09:30:00,14.49,14.52,14.33,14.43,73400.0,13.2688,13.2962,13.1223,13.2138,73400.0
2011-11-18 10:00:00,14.44,14.45,14.33,14.36,19800.0,13.223,13.2321,13.1223,13.1497,19800.0
2011-11-18 10:30:00,14.35,14.43,14.33,14.43,57200.0,13.1406,13.2138,13.1223,13.2138,57200.0
2011-11-18 11:00:00,14.4,14.42,14.29,14.34,36200.0,13.1864,13.2047,13.0856,13.1314,36200.0
2011-11-18 11:30:00,14.34,14.34,14.25,14.25,269000.0,13.1314,13.1314,13.049,13.049,269000.0
2011-11-18 12:00:00,14.25,14.29,14.18,14.26,87400.0,13.049,13.0856,12.9849,13.0582,87400.0
2011-11-18 12:30:00,14.28,14.29,14.24,14.26,46400.0,13.0765,13.0856,13.0398,13.0582,46400.0
2011-11-18 13:00:00,14.26,14.28,14.22,14.22,86400.0,13.0582,13.0765,13.0215,13.0215,86400.0
2011-11-18 13:30:00,14.22,14.29,14.22,14.24,69600.0,13.0215,13.0856,13.0215,13.0398,69600.0
2011-11-18 14:00:00,14.24,14.31,14.22,14.24,153600.0,13.0398,13.1039,13.0215,13.0398,153600.0
2011-11-18 14:30:00,14.24,14.28,14.22,14.22,94200.0,13.0398,13.0765,13.0215,13.0215,94200.0
2011-11-18 15:00:00,14.22,14.27,14.21,14.24,74600.0,13.0215,13.0673,13.0124,13.0398,74600.0
2011-11-18 15:30:00,14.24,14.33,14.23,14.33,283000.0,13.0398,13.1223,13.0307,13.1223,283000.0
2011-11-21 09:30:00,14.04,14.27,14.04,14.21,80400.0,12.8567,13.0673,12.8567,13.0124,80400.0
2011-11-21 10:00:00,14.22,14.24,14.12,14.14,124600.0,13.0215,13.0398,12.93,12.9483,124600.0
2011-11-21 10:30:00,14.14,14.17,14.02,14.03,75000.0,12.9483,12.9757,12.8384,12.8475,75000.0
2011-11-21 11:00:00,14.02,14.11,13.98,14.04,57800.0,12.8384,12.9208,12.8018,12.8567,57800.0
2011-11-21 11:30:00,14.05,14.06,14.0,14.04,75400.0,12.8659,12.875,12.8201,12.8567,75400.0
2011-11-21 12:00:00,14.02,14.05,13.97,14.04,37400.0,12.8384,12.8659,12.7926,12.8567,37400.0
2011-11-21 12:30:00,14.04,14.05,14.0,14.01,50000.0,12.8567,12.8659,12.8201,12.8292,50000.0
2011-11-21 13:00:00,14.02,14.11,14.01,14.06,52200.0,12.8384,12.9208,12.8292,12.875,52200.0
2011-11-21 13:30:00,14.05,14.06,14.01,14.02,46400.0,12.8659,12.875,12.8292,12.8384,46400.0
2011-11-21 14:00:00,14.01,14.15,14.0,14.15,59400.0,12.8292,12.9574,12.8201,12.9574,59400.0
2011-11-21 14:30:00,14.15,14.23,14.15,14.17,76400.0,12.9574,13.0307,12.9574,12.9757,76400.0
2011-11-21 15:00:00,14.17,14.22,14.13,14.21,98400.0,12.9757,13.0215,12.9391,13.0124,98400.0
2011-11-21 15:30:00,14.2,14.22,14.12,14.12,177800.0,13.0032,13.0215,12.93,12.93,177800.0
2011-11-22 09:30:00,14.11,14.21,13.91,14.06,103400.0,12.9208,13.0124,12.7377,12.875,103400.0
2011-11-22 10:00:00,14.08,14.11,14.01,14.1,49600.0,12.8933,12.9208,12.8292,12.9116,49600.0
2011-11-22 10:30:00,14.1,14.1,14.03,14.06,80600.0,12.9116,12.9116,12.8475,12.875,80600.0
2011-11-22 11:00:00,14.05,14.1,14.05,14.1,25200.0,12.8659,12.9116,12.8659,12.9116,25200.0
2011-11-22 11:30:00,14.09,14.1,14.05,14.1,19800.0,12.9025,12.9116,12.8659,12.9116,19800.0
2011-11-22 12:00:00,14.1,14.2,14.1,14.15,33400.0,12.9116,13.0032,12.9116,12.9574,33400.0
2011-11-22 12:30:00,14.13,14.2,14.13,14.2,21800.0,12.9391,13.0032,12.9391,13.0032,21800.0
2011-11-22 13:00:00,14.21,14.27,14.19,14.22,60800.0,13.0124,13.0673,12.9941,13.0215,60800.0
2011-11-22 13:30:00,14.22,14.24,14.15,14.15,49000.0,13.0215,13.0398,12.9574,12.9574,49000.0
2011-11-22 14:00:00,14.17,14.19,14.13,14.15,35000.0,12.9757,12.9941,12.9391,12.9574,35000.0
2011-11-22 14:30:00,14.15,14.2,14.12,14.17,66800.0,12.9574,13.0032,12.93,12.9757,66800.0
2011-11-22 15:00:00,14.16,14.21,14.15,14.19,57600.0,12.9666,13.0124,12.9574,12.9941,57600.0
2011-11-22 15:30:00,14.17,14.21,14.12,14.13,92200.0,12.9757,13.0124,12.93,12.9391,92200.0
2011-11-23 09:30:00,13.94,14.01,13.88,13.96,32000.0,12.7651,12.8292,12.7102,12.7834,32000.0
2011-11-23 10:00:00,13.94,13.96,13.89,13.92,52400.0,12.7651,12.7834,12.7193,12.7468,52400.0
2011-11-23 10:30:00,13.9,13.97,13.9,13.95,44800.0,12.7285,12.7926,12.7285,12.7743,44800.0
2011-11-23 11:00:00,13.96,13.97,13.88,13.9,23600.0,12.7834,12.7926,12.7102,12.7285,23600.0
2011-11-23 11:30:00,13.88,13.93,13.86,13.88,47000.0,12.7102,12.756,12.6919,12.7102,47000.0
2011-11-23 12:00:00,13.88,13.91,13.86,13.87,29400.0,12.7102,12.7377,12.6919,12.701,29400.0
2011-11-23 12:30:00,13.87,13.91,13.83,13.9,44800.0,12.701,12.7377,12.6644,12.7285,44800.0
2011-11-23 13:00:00,13.9,13.9,13.86,13.88,29400.0,12.7285,12.7285,12.6919,12.7102,29400.0
2011-11-23 13:30:00,13.89,13.9,13.84,13.85,32600.0,12.7193,12.7285,12.6736,12.6827,32600.0
2011-11-23 14:00:00,13.86,13.88,13.83,13.88,144200.0,12.6919,12.7102,12.6644,12.7102,144200.0
2011-11-23 14:30:00,13.88,13.88,13.83,13.88,49000.0,12.7102,12.7102,12.6644,12.7102,49000.0
2011-11-23 15:00:00,13.87,13.96,13.86,13.88,78000.0,12.701,12.7834,12.6919,12.7102,78000.0
2011-11-23 15:30:00,13.89,13.93,13.84,13.86,161200.0,12.7193,12.756,12.6736,12.6919,161200.0
2011-11-25 09:30:00,13.74,13.86,13.7,13.81,41000.0,12.582,12.6919,12.5454,12.6461,41000.0
2011-11-25 10:00:00,13.79,13.91,13.79,13.9,48800.0,12.6278,12.7377,12.6278,12.7285,48800.0
2011-11-25 10:30:00,13.9,13.94,13.87,13.89,25800.0,12.7285,12.7651,12.701,12.7193,25800.0
2011-11-25 11:00:00,13.9,13.94,13.82,13.82,29400.0,12.7285,12.7651,12.6552,12.6552,29400.0
2011-11-25 11:30:00,13.81,13.83,13.7,13.74,84400.0,12.6461,12.6644,12.5454,12.582,84400.0
2011-11-25 12:00:00,13.74,13.78,13.67,13.73,103600.0,12.582,12.6186,12.5179,12.5728,103600.0
2011-11-25 12:30:00,13.74,13.81,13.72,13.78,135600.0,12.582,12.6461,12.5637,12.6186,135600.0
2011-11-28 09:30:00,14.19,14.4,14.04,14.25,92400.0,12.9941,13.1864,12.8567,13.049,92400.0
2011-11-28 10:00:00,14.24,14.4,14.21,14.38,46800.0,13.0398,13.1864,13.0124,13.168,46800.0
2011-11-28 10:30:00,14.39,14.42,14.31,14.38,94000.0,13.1772,13.2047,13.1039,13.168,94000.0
2011-11-28 11:00:00,14.38,14.4,14.31,14.36,171200.0,13.168,13.1864,13.1039,13.1497,171200.0
2011-11-28 11:30:00,14.36,14.4,14.33,14.37,63600.0,13.1497,13.1864,13.1223,13.1589,63600.0
2011-11-28 12:00:00,14.37,14.39,14.3,14.3,30200.0,13.1589,13.1772,13.0948,13.0948,30200.0
2011-11-28 12:30:00,14.27,14.34,14.2,14.22,37200.0,13.0673,13.1314,13.0032,13.0215,37200.0
2011-11-28 13:00:00,14.22,14.28,14.19,14.27,72400.0,13.0215,13.0765,12.9941,13.0673,72400.0
2011-11-28 13:30:00,14.27,14.3,14.21,14.21,49200.0,13.0673,13.0948,13.0124,13.0124,49200.0
2011-11-28 14:00:00,14.21,14.31,14.21,14.25,82000.0,13.0124,13.1039,13.0124,13.049,82000.0
2011-11-28 14:30:00,14.24,14.27,14.22,14.24,98400.0,13.0398,13.0673,13.0215,13.0398,98400.0
2011-11-28 15:00:00,14.24,14.27,14.14,14.19,86600.0,13.0398,13.0673,12.9483,12.9941,86600.0
2011-11-28 15:30:00,14.19,14.33,14.18,14.3,189400.0,12.9941,13.1223,12.9849,13.0948,189400.0
2011-11-29 09:30:00,14.37,14.53,14.33,14.47,82000.0,13.1589,13.3054,13.1223,13.2505,82000.0
2011-11-29 10:00:00,14.49,14.67,14.42,14.63,140800.0,13.2688,13.4336,13.2047,13.397,140800.0
2011-11-29 10:30:00,14.64,14.67,14.56,14.59,132000.0,13.4061,13.4336,13.3329,13.3603,132000.0
2011-11-29 11:00:00,14.6,14.61,14.5,14.53,55000.0,13.3695,13.3787,13.2779,13.3054,55000.0
2011-11-29 11:30:00,14.52,14.59,14.5,14.53,61200.0,13.2962,13.3603,13.2779,13.3054,61200.0
2011-11-29 12:00:00,14.52,14.61,14.52,14.61,54400.0,13.2962,13.3787,13.2962,13.3787,54400.0
2011-11-29 12:30:00,14.62,14.62,14.55,14.56,45600.0,13.3878,13.3878,13.3237,13.3329,45600.0
2011-11-29 13:00:00,14.57,14.61,14.55,14.57,54800.0,13.342,13.3787,13.3237,13.342,54800.0
2011-11-29 13:30:00,14.58,14.62,14.54,14.58,69000.0,13.3512,13.3878,13.3146,13.3512,69000.0
2011-11-29 14:00:00,14.56,14.58,14.52,14.53,66800.0,13.3329,13.3512,13.2962,13.3054,66800.0
2011-11-29 14:30:00,14.53,14.58,14.52,14.56,132800.0,13.3054,13.3512,13.2962,13.3329,132800.0
2011-11-29 15:00:00,14.56,14.65,14.54,14.56,156600.0,13.3329,13.4153,13.3146,13.3329,156600.0
2011-11-29 15:30:00,14.56,14.61,14.55,14.58,195200.0,13.3329,13.3787,13.3237,13.3512,195200.0
2011-11-30 09:30:00,15.0,15.06,14.89,15.06,296400.0,13.7358,13.7907,13.6351,13.7907,296400.0
2011-11-30 10:00:00,15.06,15.27,15.06,15.23,141800.0,13.7907,13.983,13.7907,13.9464,141800.0
2011-11-30 10:30:00,15.24,15.38,15.22,15.31,148000.0,13.9556,14.0838,13.9372,14.0197,148000.0
2011-11-30 11:00:00,15.31,15.49,15.28,15.46,119800.0,14.0197,14.1845,13.9922,14.157,119800.0
2011-11-30 11:30:00,15.44,15.46,15.38,15.39,36600.0,14.1387,14.157,14.0838,14.0929,36600.0
2011-11-30 12:00:00,15.4,15.44,15.39,15.42,73000.0,14.1021,14.1387,14.0929,14.1204,73000.0
2011-11-30 12:30:00,15.41,15.41,15.34,15.36,75600.0,14.1112,14.1112,14.0471,14.0655,75600.0
2011-11-30 13:00:00,15.36,15.38,15.28,15.28,59600.0,14.0655,14.0838,13.9922,13.9922,59600.0
2011-11-30 13:30:00,15.28,15.32,15.24,15.31,201000.0,13.9922,14.0288,13.9556,14.0197,201000.0
2011-11-30 14:00:00,15.3,15.3,15.22,15.24,66600.0,14.0105,14.0105,13.9372,13.9556,66600.0
2011-11-30 14:30:00,15.24,15.26,15.21,15.25,153200.0,13.9556,13.9739,13.9281,13.9647,153200.0
2011-11-30 15:00:00,15.24,15.29,15.17,15.2,169200.0,13.9556,14.0014,13.8915,13.9189,169200.0
2011-11-30 15:30:00,15.21,15.27,15.16,15.27,573600.0,13.9281,13.983,13.8823,13.983,573600.0
2011-12-01 09:30:00,15.15,15.63,15.13,15.62,171200.0,13.8731,14.3127,13.8548,14.3035,171200.0
2011-12-01 10:00:00,15.61,15.62,15.49,15.56,245600.0,14.2944,14.3035,14.1845,14.2486,245600.0
2011-12-01 10:30:00,15.56,15.56,15.46,15.48,56600.0,14.2486,14.2486,14.157,14.1753,56600.0
2011-12-01 11:00:00,15.47,15.52,15.47,15.5,260400.0,14.1662,14.212,14.1662,14.1937,260400.0
2011-12-01 11:30:00,15.5,15.52,15.46,15.46,95800.0,14.1937,14.212,14.157,14.157,95800.0
2011-12-01 12:00:00,15.46,15.5,15.4,15.44,145000.0,14.157,14.1937,14.1021,14.1387,145000.0
2011-12-01 12:30:00,15.44,15.44,15.22,15.24,186600.0,14.1387,14.1387,13.9372,13.9556,186600.0
2011-12-01 13:00:00,15.24,15.24,15.14,15.14,124000.0,13.9556,13.9556,13.864,13.864,124000.0
2011-12-01 13:30:00,15.14,15.2,15.03,15.19,227000.0,13.864,13.9189,13.7633,13.9098,227000.0
2011-12-01 14:00:00,15.2,15.22,15.15,15.22,76400.0,13.9189,13.9372,13.8731,13.9372,76400.0
2011-12-01 14:30:00,15.22,15.22,15.01,15.04,194200.0,13.9372,13.9372,13.7449,13.7724,194200.0
2011-12-01 15:00:00,15.04,15.06,14.92,15.0,184600.0,13.7724,13.7907,13.6625,13.7358,184600.0
2011-12-01 15:30:00,14.99,15.02,14.92,14.92,270600.0,13.7266,13.7541,13.6625,13.6625,270600.0
2011-12-02 09:30:00,15.14,15.15,14.9,15.0,93400.0,13.864,13.8731,13.6442,13.7358,93400.0
2011-12-02 10:00:00,15.01,15.06,14.99,15.03,106200.0,13.7449,13.7907,13.7266,13.7633,106200.0
2011-12-02 10:30:00,15.04,15.06,14.97,15.03,130400.0,13.7724,13.7907,13.7083,13.7633,130400.0
2011-12-02 11:00:00,15.03,15.03,14.95,15.01,78600.0,13.7633,13.7633,13.69,13.7449,78600.0
2011-12-02 11:30:00,15.01,15.01,14.84,14.88,79200.0,13.7449,13.7449,13.5893,13.6259,79200.0
2011-12-02 12:00:00,14.88,14.98,14.86,14.95,43400.0,13.6259,13.7175,13.6076,13.69,43400.0
2011-12-02 12:30:00,14.95,14.99,14.94,14.97,38200.0,13.69,13.7266,13.6808,13.7083,38200.0
2011-12-02 13:00:00,14.97,15.0,14.95,14.99,42000.0,13.7083,13.7358,13.69,13.7266,42000.0
2011-12-02 13:30:00,14.99,15.01,14.95,14.97,32600.0,13.7266,13.7449,13.69,13.7083,32600.0
2011-12-02 14:00:00,14.99,15.02,14.92,14.99,31200.0,13.7266,13.7541,13.6625,13.7266,31200.0
2011-12-02 14:30:00,14.99,14.99,14.94,14.94,34800.0,13.7266,13.7266,13.6808,13.6808,34800.0
2011-12-02 15:00:00,14.95,14.99,14.93,14.96,46000.0,13.69,13.7266,13.6717,13.6992,46000.0
2011-12-02 15:30:00,14.96,14.99,14.92,14.96,152600.0,13.6992,13.7266,13.6625,13.6992,152600.0
2011-12-05 09:30:00,15.21,15.27,15.01,15.22,138800.0,13.9281,13.983,13.7449,13.9372,138800.0
2011-12-05 10:00:00,15.25,15.27,15.17,15.2,94800.0,13.9647,13.983,13.8915,13.9189,94800.0
2011-12-05 10:30:00,15.2,15.22,15.18,15.22,85400.0,13.9189,13.9372,13.9006,13.9372,85400.0
2011-12-05 11:00:00,15.22,15.27,15.19,15.22,107600.0,13.9372,13.983,13.9098,13.9372,107600.0
2011-12-05 11:30:00,15.22,15.29,15.21,15.25,173200.0,13.9372,14.0014,13.9281,13.9647,173200.0
2011-12-05 12:00:00,15.26,15.28,15.25,15.26,94800.0,13.9739,13.9922,13.9647,13.9739,94800.0
2011-12-05 12:30:00,15.26,15.3,15.26,15.27,143800.0,13.9739,14.0105,13.9739,13.983,143800.0
2011-12-05 13:00:00,15.27,15.28,15.15,15.19,1081600.0,13.983,13.9922,13.8731,13.9098,1081600.0
2011-12-05 13:30:00,15.19,15.22,15.13,15.13,65200.0,13.9098,13.9372,13.8548,13.8548,65200.0
2011-12-05 14:00:00,15.13,15.13,15.04,15.08,44200.0,13.8548,13.8548,13.7724,13.809,44200.0
2011-12-05 14:30:00,15.08,15.11,15.06,15.07,263000.0,13.809,13.8365,13.7907,13.7999,263000.0
2011-12-05 15:00:00,15.06,15.09,14.97,15.03,516000.0,13.7907,13.8182,13.7083,13.7633,516000.0
2011-12-05 15:30:00,15.02,15.12,15.0,15.1,153400.0,13.7541,13.8457,13.7358,13.8274,153400.0
2011-12-06 09:30:00,15.16,15.22,14.97,15.07,57000.0,13.8823,13.9372,13.7083,13.7999,57000.0
2011-12-06 10:00:00,15.09,15.16,15.05,15.1,79800.0,13.8182,13.8823,13.7816,13.8274,79800.0
2011-12-06 10:30:00,15.13,15.13,14.97,14.99,109400.0,13.8548,13.8548,13.7083,13.7266,109400.0
2011-12-06 11:00:00,14.99,15.01,14.96,14.96,99600.0,13.7266,13.7449,13.6992,13.6992,99600.0
2011-12-06 11:30:00,14.97,15.01,14.95,14.99,40200.0,13.7083,13.7449,13.69,13.7266,40200.0
2011-12-06 12:00:00,14.99,15.0,14.95,14.96,66400.0,13.7266,13.7358,13.69,13.6992,66400.0
2011-12-06 12:30:00,14.96,14.99,14.95,14.99,38800.0,13.6992,13.7266,13.69,13.7266,38800.0
2011-12-06 13:00:00,14.99,15.03,14.97,14.99,102200.0,13.7266,13.7633,13.7083,13.7266,102200.0
2011-12-06 13:30:00,14.99,15.0,14.99,15.0,60800.0,13.7266,13.7358,13.7266,13.7358,60800.0
2011-12-06 14:00:00,14.99,15.0,14.99,14.99,128600.0,13.7266,13.7358,13.7266,13.7266,128600.0
2011-12-06 14:30:00,15.0,15.13,14.99,15.12,158800.0,13.7358,13.8548,13.7266,13.8457,158800.0
2011-12-06 15:00:00,15.13,15.16,15.05,15.05,126200.0,13.8548,13.8823,13.7816,13.7816,126200.0
2011-12-06 15:30:00,15.06,15.09,14.99,14.99,223800.0,13.7907,13.8182,13.7266,13.7266,223800.0
2011-12-07 09:30:00,14.9,14.94,14.7,14.83,92000.0,13.6442,13.6808,13.4611,13.5801,92000.0
2011-12-07 10:00:00,14.81,14.92,14.81,14.84,106000.0,13.5618,13.6625,13.5618,13.5893,106000.0
2011-12-07 10:30:00,14.86,14.94,14.81,14.9,48400.0,13.6076,13.6808,13.5618,13.6442,48400.0
2011-12-07 11:00:00,14.91,14.96,14.88,14.94,54200.0,13.6534,13.6992,13.6259,13.6808,54200.0
2011-12-07 11:30:00,14.95,14.99,14.93,14.98,61400.0,13.69,13.7266,13.6717,13.7175,61400.0
2011-12-07 12:00:00,14.99,15.01,14.95,14.98,58200.0,13.7266,13.7449,13.69,13.7175,58200.0
2011-12-07 12:30:00,14.99,15.04,14.97,14.98,85400.0,13.7266,13.7724,13.7083,13.7175,85400.0
2011-12-07 13:00:00,14.99,15.02,14.99,15.0,128200.0,13.7266,13.7541,13.7266,13.7358,128200.0
2011-12-07 13:30:00,15.0,15.01,14.97,14.99,68800.0,13.7358,13.7449,13.7083,13.7266,68800.0
2011-12-07 14:00:00,15.0,15.01,14.9,14.94,54000.0,13.7358,13.7449,13.6442,13.6808,54000.0
2011-12-07 14:30:00,14.95,14.95,14.88,14.91,41200.0,13.69,13.69,13.6259,13.6534,41200.0
2011-12-07 15:00:00,14.92,14.97,14.88,14.97,94800.0,13.6625,13.7083,13.6259,13.7083,94800.0
2011-12-07 15:30:00,14.97,15.09,14.95,15.06,389400.0,13.7083,13.8182,13.69,13.7907,389400.0
2011-12-08 09:30:00,14.88,14.99,14.87,14.88,64600.0,13.6259,13.7266,13.6167,13.6259,64600.0
2011-12-08 10:00:00,14.9,14.94,14.85,14.9,40600.0,13.6442,13.6808,13.5984,13.6442,40600.0
2011-12-08 10:30:00,14.9,14.99,14.9,14.91,51600.0,13.6442,13.7266,13.6442,13.6534,51600.0
2011-12-08 11:00:00,14.9,14.95,14.85,14.94,63200.0,13.6442,13.69,13.5984,13.6808,63200.0
2011-12-08 11:30:00,14.94,14.97,14.9,14.94,56800.0,13.6808,13.7083,13.6442,13.6808,56800.0
2011-12-08 12:00:00,14.94,14.94,14.87,14.87,34200.0,13.6808,13.6808,13.6167,13.6167,34200.0
2011-12-08 12:30:00,14.88,14.93,14.87,14.93,37800.0,13.6259,13.6717,13.6167,13.6717,37800.0
2011-12-08 13:00:00,14.93,14.93,14.8,14.85,54400.0,13.6717,13.6717,13.5526,13.5984,54400.0
2011-12-08 13:30:00,14.85,14.9,14.82,14.88,41200.0,13.5984,13.6442,13.571,13.6259,41200.0
2011-12-08 14:00:00,14.88,14.95,14.85,14.91,62000.0,13.6259,13.69,13.5984,13.6534,62000.0
2011-12-08 14:30:00,14.9,14.93,14.87,14.88,95600.0,13.6442,13.6717,13.6167,13.6259,95600.0
2011-12-08 15:00:00,14.88,14.94,14.87,14.9,112400.0,13.6259,13.6808,13.6167,13.6442,112400.0
2011-12-08 15:30:00,14.9,14.96,14.78,14.8,352000.0,13.6442,13.6992,13.5343,13.5526,352000.0
2011-12-09 09:30:00,14.8,14.97,14.76,14.92,88200.0,13.5526,13.7083,13.516,13.6625,88200.0
2011-12-09 10:00:00,14.93,15.06,14.92,14.99,36000.0,13.6717,13.7907,13.6625,13.7266,36000.0
2011-12-09 10:30:00,15.01,15.06,14.99,15.0,104800.0,13.7449,13.7907,13.7266,13.7358,104800.0
2011-12-09 11:00:00,15.0,15.03,14.98,15.02,120600.0,13.7358,13.7633,13.7175,13.7541,120600.0
2011-12-09 11:30:00,15.02,15.05,14.99,14.99,82000.0,13.7541,13.7816,13.7266,13.7266,82000.0
2011-12-09 12:00:00,14.99,14.99,14.96,14.97,15600.0,13.7266,13.7266,13.6992,13.7083,15600.0
2011-12-09 12:30:00,14.96,15.0,14.96,14.98,36400.0,13.6992,13.7358,13.6992,13.7175,36400.0
2011-12-09 13:00:00,14.99,15.0,14.97,14.99,14600.0,13.7266,13.7358,13.7083,13.7266,14600.0
2011-12-09 13:30:00,15.0,15.0,14.97,14.97,26600.0,13.7358,13.7358,13.7083,13.7083,26600.0
2011-12-09 14:00:00,14.97,15.0,14.95,14.99,52600.0,13.7083,13.7358,13.69,13.7266,52600.0
2011-12-09 14:30:00,14.99,15.0,14.97,14.97,60000.0,13.7266,13.7358,13.7083,13.7083,60000.0
2011-12-09 15:00:00,14.97,14.97,14.93,14.96,81000.0,13.7083,13.7083,13.6717,13.6992,81000.0
2011-12-09 15:30:00,14.97,15.0,14.93,14.98,219600.0,13.7083,13.7358,13.6717,13.7175,219600.0
2011-12-12 09:30:00,14.82,14.84,14.7,14.71,58600.0,13.571,13.5893,13.4611,13.4702,58600.0
2011-12-12 10:00:00,14.71,14.73,14.68,14.72,74800.0,13.4702,13.4885,13.4428,13.4794,74800.0
2011-12-12 10:30:00,14.72,14.78,14.7,14.77,56200.0,13.4794,13.5343,13.4611,13.5252,56200.0
2011-12-12 11:00:00,14.77,14.86,14.77,14.84,97800.0,13.5252,13.6076,13.5252,13.5893,97800.0
2011-12-12 11:30:00,14.85,14.88,14.8,14.86,108400.0,13.5984,13.6259,13.5526,13.6076,108400.0
2011-12-12 12:00:00,14.85,14.87,14.83,14.86,63400.0,13.5984,13.6167,13.5801,13.6076,63400.0
2011-12-12 12:30:00,14.86,14.92,14.86,14.9,76400.0,13.6076,13.6625,13.6076,13.6442,76400.0
2011-12-12 13:00:00,14.9,14.91,14.88,14.9,68600.0,13.6442,13.6534,13.6259,13.6442,68600.0
2011-12-12 13:30:00,14.9,14.92,14.88,14.9,40000.0,13.6442,13.6625,13.6259,13.6442,40000.0
2011-12-12 14:00:00,14.9,14.92,14.87,14.88,77200.0,13.6442,13.6625,13.6167,13.6259,77200.0
2011-12-12 14:30:00,14.87,14.9,14.83,14.9,89200.0,13.6167,13.6442,13.5801,13.6442,89200.0
2011-12-12 15:00:00,14.91,14.96,14.88,14.95,122800.0,13.6534,13.6992,13.6259,13.69,122800.0
2011-12-12 15:30:00,14.95,15.03,14.94,15.03,299000.0,13.69,13.7633,13.6808,13.7633,299000.0
2011-12-13 09:30:00,15.12,15.25,15.0,15.0,99400.0,13.8457,13.9647,13.7358,13.7358,99400.0
2011-12-13 10:00:00,14.99,15.05,14.95,14.96,48000.0,13.7266,13.7816,13.69,13.6992,48000.0
2011-12-13 10:30:00,14.97,14.97,14.88,14.93,52800.0,13.7083,13.7083,13.6259,13.6717,52800.0
2011-12-13 11:00:00,14.93,14.93,14.81,14.91,44600.0,13.6717,13.6717,13.5618,13.6534,44600.0
2011-12-13 11:30:00,14.88,14.93,14.83,14.86,36200.0,13.6259,13.6717,13.5801,13.6076,36200.0
2011-12-13 12:00:00,14.86,14.94,14.86,14.92,55400.0,13.6076,13.6808,13.6076,13.6625,55400.0
2011-12-13 12:30:00,14.92,14.92,14.82,14.88,42400.0,13.6625,13.6625,13.571,13.6259,42400.0
2011-12-13 13:00:00,14.88,14.92,14.86,14.87,23000.0,13.6259,13.6625,13.6076,13.6167,23000.0
2011-12-13 13:30:00,14.88,14.94,14.86,14.9,65600.0,13.6259,13.6808,13.6076,13.6442,65600.0
2011-12-13 14:00:00,14.91,14.96,14.81,14.86,94600.0,13.6534,13.6992,13.5618,13.6076,94600.0
2011-12-13 14:30:00,14.84,14.84,14.72,14.8,89200.0,13.5893,13.5893,13.4794,13.5526,89200.0
2011-12-13 15:00:00,14.78,14.8,14.55,14.6,149400.0,13.5343,13.5526,13.3237,13.3695,149400.0
2011-12-13 15:30:00,14.6,14.63,14.49,14.58,401000.0,13.3695,13.397,13.2688,13.3512,401000.0
2011-12-14 09:30:00,14.42,14.44,14.25,14.32,126600.0,13.2047,13.223,13.049,13.1131,126600.0
2011-12-14 10:00:00,14.31,14.31,14.17,14.24,214000.0,13.1039,13.1039,12.9757,13.0398,214000.0
2011-12-14 10:30:00,14.24,14.29,14.21,14.21,152400.0,13.0398,13.0856,13.0124,13.0124,152400.0
2011-12-14 11:00:00,14.22,14.25,14.16,14.2,106200.0,13.0215,13.049,12.9666,13.0032,106200.0
2011-12-14 11:30:00,14.2,14.26,14.15,14.24,84800.0,13.0032,13.0582,12.9574,13.0398,84800.0
2011-12-14 12:00:00,14.24,14.27,14.19,14.22,71200.0,13.0398,13.0673,12.9941,13.0215,71200.0
2011-12-14 12:30:00,14.22,14.27,14.22,14.26,70600.0,13.0215,13.0673,13.0215,13.0582,70600.0
2011-12-14 13:00:00,14.26,14.28,14.24,14.28,138600.0,13.0582,13.0765,13.0398,13.0765,138600.0
2011-12-14 13:30:00,14.28,14.28,14.22,14.24,136400.0,13.0765,13.0765,13.0215,13.0398,136400.0
2011-12-14 14:00:00,14.24,14.24,14.13,14.19,221000.0,13.0398,13.0398,12.9391,12.9941,221000.0
2011-12-14 14:30:00,14.19,14.19,14.1,14.12,123000.0,12.9941,12.9941,12.9116,12.93,123000.0
2011-12-14 15:00:00,14.12,14.2,14.1,14.15,184000.0,12.93,13.0032,12.9116,12.9574,184000.0
2011-12-14 15:30:00,14.15,14.16,14.09,14.1,368000.0,12.9574,12.9666,12.9025,12.9116,368000.0
2011-12-15 09:30:00,14.27,14.31,14.09,14.18,100600.0,13.0673,13.1039,12.9025,12.9849,100600.0
2011-12-15 10:00:00,14.2,14.25,14.13,14.15,71000.0,13.0032,13.049,12.9391,12.9574,71000.0
2011-12-15 10:30:00,14.15,14.22,14.13,14.2,182400.0,12.9574,13.0215,12.9391,13.0032,182400.0
2011-12-15 11:00:00,14.22,14.28,14.22,14.26,88200.0,13.0215,13.0765,13.0215,13.0582,88200.0
2011-12-15 11:30:00,14.26,14.31,14.22,14.31,83800.0,13.0582,13.1039,13.0215,13.1039,83800.0
2011-12-15 12:00:00,14.31,14.41,14.31,14.37,63400.0,13.1039,13.1955,13.1039,13.1589,63400.0
2011-12-15 12:30:00,14.38,14.39,14.33,14.35,66800.0,13.168,13.1772,13.1223,13.1406,66800.0
2011-12-15 13:00:00,14.34,14.38,14.33,14.33,52200.0,13.1314,13.168,13.1223,13.1223,52200.0
2011-12-15 13:30:00,14.33,14.43,14.31,14.43,129200.0,13.1223,13.2138,13.1039,13.2138,129200.0
2011-12-15 14:00:00,14.43,14.51,14.43,14.45,87400.0,13.2138,13.2871,13.2138,13.2321,87400.0
2011-12-15 14:30:00,14.45,14.47,14.42,14.43,142400.0,13.2321,13.2505,13.2047,13.2138,142400.0
2011-12-15 15:00:00,14.43,14.52,14.43,14.51,159000.0,13.2138,13.2962,13.2138,13.2871,159000.0
2011-12-15 15:30:00,14.5,14.59,14.49,14.51,328000.0,13.2779,13.3603,13.2688,13.2871,328000.0
2011-12-16 09:30:00,14.59,14.79,14.55,14.77,454600.0,13.3603,13.5435,13.3237,13.5252,454600.0
2011-12-16 10:00:00,14.77,14.88,14.73,14.79,56600.0,13.5252,13.6259,13.4885,13.5435,56600.0
2011-12-16 10:30:00,14.78,14.83,14.77,14.8,38200.0,13.5343,13.5801,13.5252,13.5526,38200.0
2011-12-16 11:00:00,14.81,14.83,14.74,14.8,36000.0,13.5618,13.5801,13.4977,13.5526,36000.0
2011-12-16 11:30:00,14.78,14.78,14.73,14.74,73200.0,13.5343,13.5343,13.4885,13.4977,73200.0
2011-12-16 12:00:00,14.74,14.78,14.72,14.74,44200.0,13.4977,13.5343,13.4794,13.4977,44200.0
2011-12-16 12:30:00,14.74,14.75,14.65,14.7,75000.0,13.4977,13.5069,13.4153,13.4611,75000.0
2011-12-16 13:00:00,14.69,14.75,14.69,14.72,50200.0,13.4519,13.5069,13.4519,13.4794,50200.0
2011-12-16 13:30:00,14.73,14.77,14.69,14.74,73800.0,13.4885,13.5252,13.4519,13.4977,73800.0
2011-12-16 14:00:00,14.75,14.81,14.74,14.75,99600.0,13.5069,13.5618,13.4977,13.5069,99600.0
2011-12-16 14:30:00,14.74,14.77,14.69,14.7,199000.0,13.4977,13.5252,13.4519,13.4611,199000.0
2011-12-16 15:00:00,14.7,14.77,14.7,14.75,141000.0,13.4611,13.5252,13.4611,13.5069,141000.0
2011-12-16 15:30:00,14.75,14.84,14.75,14.78,705400.0,13.5069,13.5893,13.5069,13.5343,705400.0
2011-12-19 09:30:00,14.87,15.03,14.81,15.03,123400.0,13.6167,13.7633,13.5618,13.7633,123400.0
2011-12-19 10:00:00,15.03,15.13,15.01,15.09,160200.0,13.7633,13.8548,13.7449,13.8182,160200.0
2011-12-19 10:30:00,15.09,15.1,14.87,14.9,121600.0,13.8182,13.8274,13.6167,13.6442,121600.0
2011-12-19 11:00:00,14.9,14.93,14.83,14.91,101600.0,13.6442,13.6717,13.5801,13.6534,101600.0
2011-12-19 11:30:00,14.9,14.94,14.78,14.81,93200.0,13.6442,13.6808,13.5343,13.5618,93200.0
2011-12-19 12:00:00,14.79,14.84,14.77,14.81,71200.0,13.5435,13.5893,13.5252,13.5618,71200.0
2011-12-19 12:30:00,14.8,14.8,14.73,14.75,47200.0,13.5526,13.5526,13.4885,13.5069,47200.0
2011-12-19 13:00:00,14.76,14.78,14.74,14.76,41400.0,13.516,13.5343,13.4977,13.516,41400.0
2011-12-19 13:30:00,14.76,14.77,14.72,14.76,41600.0,13.516,13.5252,13.4794,13.516,41600.0
2011-12-19 14:00:00,14.76,14.77,14.7,14.74,62600.0,13.516,13.5252,13.4611,13.4977,62600.0
2011-12-19 14:30:00,14.74,14.77,14.72,14.76,50000.0,13.4977,13.5252,13.4794,13.516,50000.0
2011-12-19 15:00:00,14.75,14.78,14.64,14.64,162200.0,13.5069,13.5343,13.4061,13.4061,162200.0
2011-12-19 15:30:00,14.63,14.7,14.59,14.61,201000.0,13.397,13.4611,13.3603,13.3787,201000.0
2011-12-20 09:30:00,14.85,15.04,14.85,15.02,94600.0,13.5984,13.7724,13.5984,13.7541,94600.0
2011-12-20 10:00:00,15.0,15.15,14.99,15.12,60800.0,13.7358,13.8731,13.7266,13.8457,60800.0
2011-12-20 10:30:00,15.1,15.13,15.01,15.04,155200.0,13.8274,13.8548,13.7449,13.7724,155200.0
2011-12-20 11:00:00,15.04,15.1,15.02,15.05,149200.0,13.7724,13.8274,13.7541,13.7816,149200.0
2011-12-20 11:30:00,15.06,15.11,15.03,15.06,89400.0,13.7907,13.8365,13.7633,13.7907,89400.0
2011-12-20 12:00:00,15.06,15.06,15.03,15.04,33600.0,13.7907,13.7907,13.7633,13.7724,33600.0
2011-12-20 12:30:00,15.04,15.05,14.99,14.99,56800.0,13.7724,13.7816,13.7266,13.7266,56800.0
2011-12-20 13:00:00,15.0,15.02,14.98,14.99,66600.0,13.7358,13.7541,13.7175,13.7266,66600.0
2011-12-20 13:30:00,14.99,15.0,14.96,14.96,63800.0,13.7266,13.7358,13.6992,13.6992,63800.0
2011-12-20 14:00:00,14.95,15.01,14.94,14.99,36800.0,13.69,13.7449,13.6808,13.7266,36800.0
2011-12-20 14:30:00,15.0,15.0,14.96,14.97,55200.0,13.7358,13.7358,13.6992,13.7083,55200.0
2011-12-20 15:00:00,14.97,14.99,14.96,14.99,84400.0,13.7083,13.7266,13.6992,13.7266,84400.0
2011-12-20 15:30:00,15.0,15.0,14.96,14.97,187400.0,13.7358,13.7358,13.6992,13.7083,187400.0
2011-12-21 09:30:00,14.97,15.01,14.88,14.9,53000.0,13.7083,13.7449,13.6259,13.6442,53000.0
2011-12-21 10:00:00,14.92,15.02,14.88,14.98,45400.0,13.6625,13.7541,13.6259,13.7175,45400.0
2011-12-21 10:30:00,14.98,15.02,14.94,14.95,79600.0,13.7175,13.7541,13.6808,13.69,79600.0
2011-12-21 11:00:00,14.95,14.99,14.93,14.98,62600.0,13.69,13.7266,13.6717,13.7175,62600.0
2011-12-21 11:30:00,14.99,15.04,14.97,15.0,82400.0,13.7266,13.7724,13.7083,13.7358,82400.0
2011-12-21 12:00:00,15.0,15.02,14.93,14.94,57800.0,13.7358,13.7541,13.6717,13.6808,57800.0
2011-12-21 12:30:00,14.94,15.01,14.94,14.98,42800.0,13.6808,13.7449,13.6808,13.7175,42800.0
2011-12-21 13:00:00,14.99,15.01,14.96,14.97,44800.0,13.7266,13.7449,13.6992,13.7083,44800.0
2011-12-21 13:30:00,14.98,15.03,14.97,15.0,71200.0,13.7175,13.7633,13.7083,13.7358,71200.0
2011-12-21 14:00:00,15.0,15.01,14.97,14.99,73600.0,13.7358,13.7449,13.7083,13.7266,73600.0
2011-12-21 14:30:00,15.0,15.03,14.98,15.0,160600.0,13.7358,13.7633,13.7175,13.7358,160600.0
2011-12-21 15:00:00,14.99,15.03,14.97,14.99,107600.0,13.7266,13.7633,13.7083,13.7266,107600.0
2011-12-21 15:30:00,14.99,15.04,14.97,15.04,170400.0,13.7266,13.7724,13.7083,13.7724,170400.0
2011-12-22 09:30:00,15.12,15.17,15.04,15.09,48000.0,13.8457,13.8915,13.7724,13.8182,48000.0
2011-12-22 10:00:00,15.1,15.13,14.96,15.01,38400.0,13.8274,13.8548,13.6992,13.7449,38400.0
2011-12-22 10:30:00,15.0,15.03,14.97,15.0,49200.0,13.7358,13.7633,13.7083,13.7358,49200.0
2011-12-22 11:00:00,15.0,15.01,14.92,14.93,44600.0,13.7358,13.7449,13.6625,13.6717,44600.0
2011-12-22 11:30:00,14.93,14.94,14.76,14.77,267800.0,13.6717,13.6808,13.516,13.5252,267800.0
2011-12-22 12:00:00,14.77,14.9,14.76,14.89,121200.0,13.5252,13.6442,13.516,13.6351,121200.0
2011-12-22 12:30:00,14.9,14.94,14.86,14.88,144000.0,13.6442,13.6808,13.6076,13.6259,144000.0
2011-12-22 13:00:00,14.88,14.89,14.84,14.88,62200.0,13.6259,13.6351,13.5893,13.6259,62200.0
2011-12-22 13:30:00,14.88,14.94,14.88,14.92,86000.0,13.6259,13.6808,13.6259,13.6625,86000.0
2011-12-22 14:00:00,14.91,14.94,14.88,14.93,55800.0,13.6534,13.6808,13.6259,13.6717,55800.0
2011-12-22 14:30:00,14.93,14.93,14.85,14.86,77000.0,13.6717,13.6717,13.5984,13.6076,77000.0
2011-12-22 15:00:00,14.88,15.0,14.88,14.99,111600.0,13.6259,13.7358,13.6259,13.7266,111600.0
2011-12-22 15:30:00,15.0,15.06,14.94,14.98,190400.0,13.7358,13.7907,13.6808,13.7175,190400.0
2011-12-23 09:30:00,14.99,15.15,14.87,14.9,48600.0,13.7266,13.8731,13.6167,13.6442,48600.0
2011-12-23 10:00:00,14.91,14.92,14.84,14.88,37200.0,13.6534,13.6625,13.5893,13.6259,37200.0
2011-12-23 10:30:00,14.89,14.95,14.88,14.91,72600.0,13.6351,13.69,13.6259,13.6534,72600.0
2011-12-23 11:00:00,14.92,14.99,14.89,14.92,76200.0,13.6625,13.7266,13.6351,13.6625,76200.0
2011-12-23 11:30:00,14.93,14.97,14.93,14.94,66800.0,13.6717,13.7083,13.6717,13.6808,66800.0
2011-12-23 12:00:00,14.94,15.04,14.94,15.02,35800.0,13.6808,13.7724,13.6808,13.7541,35800.0
2011-12-23 12:30:00,15.04,15.04,15.02,15.03,27200.0,13.7724,13.7724,13.7541,13.7633,27200.0
2011-12-23 13:00:00,15.04,15.04,14.99,15.01,30200.0,13.7724,13.7724,13.7266,13.7449,30200.0
2011-12-23 13:30:00,14.99,15.04,14.98,15.04,27800.0,13.7266,13.7724,13.7175,13.7724,27800.0
2011-12-23 14:00:00,15.02,15.05,15.02,15.05,45400.0,13.7541,13.7816,13.7541,13.7816,45400.0
2011-12-23 14:30:00,15.05,15.07,15.0,15.0,67400.0,13.7816,13.7999,13.7358,13.7358,67400.0
2011-12-23 15:00:00,15.0,15.1,14.99,15.06,80800.0,13.7358,13.8274,13.7266,13.7907,80800.0
2011-12-23 15:30:00,15.08,15.14,15.06,15.12,144800.0,13.809,13.864,13.7907,13.8457,144800.0
2011-12-27 09:30:00,15.08,15.1,15.02,15.06,26200.0,13.809,13.8274,13.7541,13.7907,26200.0
2011-12-27 10:00:00,15.07,15.21,14.96,14.97,43400.0,13.7999,13.9281,13.6992,13.7083,43400.0
2011-12-27 10:30:00,14.97,15.07,14.95,15.01,53200.0,13.7083,13.7999,13.69,13.7449,53200.0
2011-12-27 11:00:00,15.0,15.02,14.97,15.0,52000.0,13.7358,13.7541,13.7083,13.7358,52000.0
2011-12-27 11:30:00,15.01,15.01,14.98,14.99,49800.0,13.7449,13.7449,13.7175,13.7266,49800.0
2011-12-27 12:00:00,15.0,15.03,14.99,15.03,24200.0,13.7358,13.7633,13.7266,13.7633,24200.0
2011-12-27 12:30:00,15.03,15.11,15.03,15.11,42000.0,13.7633,13.8365,13.7633,13.8365,42000.0
2011-12-27 13:00:00,15.11,15.17,15.1,15.11,52600.0,13.8365,13.8915,13.8274,13.8365,52600.0
2011-12-27 13:30:00,15.11,15.27,15.11,15.27,59000.0,13.8365,13.983,13.8365,13.983,59000.0
2011-12-27 14:00:00,15.26,15.33,15.24,15.29,69400.0,13.9739,14.038,13.9556,14.0014,69400.0
2011-12-27 14:30:00,15.28,15.33,15.24,15.3,75400.0,13.9922,14.038,13.9556,14.0105,75400.0
2011-12-27 15:00:00,15.31,15.31,15.27,15.28,34400.0,14.0197,14.0197,13.983,13.9922,34400.0
2011-12-27 15:30:00,15.27,15.3,15.18,15.19,238800.0,13.983,14.0105,13.9006,13.9098,238800.0
2011-12-28 09:30:00,15.2,15.22,15.12,15.13,49000.0,13.9189,13.9372,13.8457,13.8548,49000.0
2011-12-28 10:00:00,15.14,15.15,15.0,15.0,78400.0,13.864,13.8731,13.7358,13.7358,78400.0
2011-12-28 10:30:00,14.99,15.02,14.96,14.99,56600.0,13.7266,13.7541,13.6992,13.7266,56600.0
2011-12-28 11:00:00,14.97,15.0,14.95,14.95,87800.0,13.7083,13.7358,13.69,13.69,87800.0
2011-12-28 11:30:00,14.95,14.97,14.87,14.88,105000.0,13.69,13.7083,13.6167,13.6259,105000.0
2011-12-28 12:00:00,14.88,15.04,14.87,15.02,62200.0,13.6259,13.7724,13.6167,13.7541,62200.0
2011-12-28 12:30:00,15.05,15.05,14.96,14.99,56600.0,13.7816,13.7816,13.6992,13.7266,56600.0
2011-12-28 13:00:00,14.99,15.08,14.99,15.06,24800.0,13.7266,13.809,13.7266,13.7907,24800.0
2011-12-28 13:30:00,15.06,15.12,14.98,14.98,60600.0,13.7907,13.8457,13.7175,13.7175,60600.0
2011-12-28 14:00:00,14.98,14.99,14.86,14.88,113600.0,13.7175,13.7266,13.6076,13.6259,113600.0
2011-12-28 14:30:00,14.89,14.91,14.87,14.9,53400.0,13.6351,13.6534,13.6167,13.6442,53400.0
2011-12-28 15:00:00,14.9,14.93,14.84,14.86,105800.0,13.6442,13.6717,13.5893,13.6076,105800.0
2011-12-28 15:30:00,14.86,14.94,14.86,14.92,182200.0,13.6076,13.6808,13.6076,13.6625,182200.0
2011-12-29 09:30:00,14.99,14.99,14.91,14.96,38200.0,13.7266,13.7266,13.6534,13.6992,38200.0
2011-12-29 10:00:00,14.96,14.98,14.93,14.95,133000.0,13.6992,13.7175,13.6717,13.69,133000.0
2011-12-29 10:30:00,14.95,15.03,14.94,15.0,134600.0,13.69,13.7633,13.6808,13.7358,134600.0
2011-12-29 11:00:00,15.0,15.03,14.98,14.99,43600.0,13.7358,13.7633,13.7175,13.7266,43600.0
2011-12-29 11:30:00,14.97,15.02,14.97,15.02,76600.0,13.7083,13.7541,13.7083,13.7541,76600.0
2011-12-29 12:00:00,15.04,15.09,15.03,15.08,46400.0,13.7724,13.8182,13.7633,13.809,46400.0
2011-12-29 12:30:00,15.09,15.1,15.06,15.09,41400.0,13.8182,13.8274,13.7907,13.8182,41400.0
2011-12-29 13:00:00,15.09,15.12,15.07,15.11,50400.0,13.8182,13.8457,13.7999,13.8365,50400.0
2011-12-29 13:30:00,15.11,15.15,15.1,15.15,23200.0,13.8365,13.8731,13.8274,13.8731,23200.0
2011-12-29 14:00:00,15.15,15.17,15.13,15.14,72800.0,13.8731,13.8915,13.8548,13.864,72800.0
2011-12-29 14:30:00,15.13,15.16,15.13,15.15,46800.0,13.8548,13.8823,13.8548,13.8731,46800.0
2011-12-29 15:00:00,15.15,15.16,15.09,15.1,104200.0,13.8731,13.8823,13.8182,13.8274,104200.0
2011-12-29 15:30:00,15.1,15.14,15.09,15.13,182600.0,13.8274,13.864,13.8182,13.8548,182600.0
2011-12-30 09:30:00,15.15,15.15,15.1,15.12,28200.0,13.8731,13.8731,13.8274,13.8457,28200.0
2011-12-30 10:00:00,15.13,15.13,15.04,15.05,22600.0,13.8548,13.8548,13.7724,13.7816,22600.0
2011-12-30 10:30:00,15.04,15.07,15.03,15.03,33800.0,13.7724,13.7999,13.7633,13.7633,33800.0
2011-12-30 11:00:00,15.04,15.06,15.02,15.03,23600.0,13.7724,13.7907,13.7541,13.7633,23600.0
2011-12-30 11:30:00,15.03,15.04,15.0,15.02,92000.0,13.7633,13.7724,13.7358,13.7541,92000.0
2011-12-30 12:00:00,15.02,15.05,15.01,15.04,56400.0,13.7541,13.7816,13.7449,13.7724,56400.0
2011-12-30 12:30:00,15.03,15.05,15.0,15.01,43400.0,13.7633,13.7816,13.7358,13.7449,43400.0
2011-12-30 13:00:00,15.0,15.04,15.0,15.04,36600.0,13.7358,13.7724,13.7358,13.7724,36600.0
2011-12-30 13:30:00,15.04,15.05,15.02,15.03,22200.0,13.7724,13.7816,13.7541,13.7633,22200.0
2011-12-30 14:00:00,15.03,15.04,14.96,14.99,29600.0,13.7633,13.7724,13.6992,13.7266,29600.0
2011-12-30 14:30:00,14.99,15.03,14.97,15.01,147600.0,13.7266,13.7633,13.7083,13.7449,147600.0
2011-12-30 15:00:00,15.01,15.05,15.01,15.05,68600.0,13.7449,13.7816,13.7449,13.7816,68600.0
2011-12-30 15:30:00,15.06,15.08,15.02,15.04,243400.0,13.7907,13.809,13.7541,13.7724,243400.0
2012-01-03 09:30:00,15.31,15.38,15.11,15.2,85600.0,14.0197,14.0838,13.8365,13.9189,85600.0
2012-01-03 10:00:00,15.19,15.29,15.18,15.25,95800.0,13.9098,14.0014,13.9006,13.9647,95800.0
2012-01-03 10:30:00,15.24,15.31,15.24,15.3,117000.0,13.9556,14.0197,13.9556,14.0105,117000.0
2012-01-03 11:00:00,15.29,15.32,15.26,15.27,80800.0,14.0014,14.0288,13.9739,13.983,80800.0
2012-01-03 11:30:00,15.26,15.28,15.15,15.15,77400.0,13.9739,13.9922,13.8731,13.8731,77400.0
2012-01-03 12:00:00,15.15,15.22,15.14,15.21,293000.0,13.8731,13.9372,13.864,13.9281,293000.0
2012-01-03 12:30:00,15.21,15.21,15.15,15.18,187400.0,13.9281,13.9281,13.8731,13.9006,187400.0
2012-01-03 13:00:00,15.18,15.22,15.06,15.08,79600.0,13.9006,13.9372,13.7907,13.809,79600.0
2012-01-03 13:30:00,15.08,15.15,15.06,15.13,165200.0,13.809,13.8731,13.7907,13.8548,165200.0
2012-01-03 14:00:00,15.13,15.13,15.09,15.13,106200.0,13.8548,13.8548,13.8182,13.8548,106200.0
2012-01-03 14:30:00,15.13,15.19,15.11,15.18,182200.0,13.8548,13.9098,13.8365,13.9006,182200.0
2012-01-03 15:00:00,15.19,15.27,15.15,15.26,190800.0,13.9098,13.983,13.8731,13.9739,190800.0
2012-01-03 15:30:00,15.26,15.48,15.25,15.39,564000.0,13.9739,14.1753,13.9647,14.0929,564000.0
2012-01-04 09:30:00,15.34,15.57,15.2,15.51,359800.0,14.0471,14.2578,13.9189,14.2028,359800.0
2012-01-04 10:00:00,15.5,15.52,15.45,15.47,220800.0,14.1937,14.212,14.1479,14.1662,220800.0
2012-01-04 10:30:00,15.47,15.57,15.46,15.54,174200.0,14.1662,14.2578,14.157,14.2303,174200.0
2012-01-04 11:00:00,15.54,15.56,15.5,15.51,171200.0,14.2303,14.2486,14.1937,14.2028,171200.0
2012-01-04 11:30:00,15.51,15.56,15.51,15.54,101200.0,14.2028,14.2486,14.2028,14.2303,101200.0
2012-01-04 12:00:00,15.53,15.56,15.52,15.56,86000.0,14.2211,14.2486,14.212,14.2486,86000.0
2012-01-04 12:30:00,15.55,15.58,15.53,15.55,57800.0,14.2394,14.2669,14.2211,14.2394,57800.0
2012-01-04 13:00:00,15.55,15.56,15.52,15.55,155800.0,14.2394,14.2486,14.212,14.2394,155800.0
2012-01-04 13:30:00,15.54,15.54,15.49,15.51,71600.0,14.2303,14.2303,14.1845,14.2028,71600.0
2012-01-04 14:00:00,15.5,15.5,15.44,15.46,171200.0,14.1937,14.1937,14.1387,14.157,171200.0
2012-01-04 14:30:00,15.47,15.56,15.46,15.5,120400.0,14.1662,14.2486,14.157,14.1937,120400.0
2012-01-04 15:00:00,15.5,15.5,15.47,15.49,176600.0,14.1937,14.1937,14.1662,14.1845,176600.0
2012-01-04 15:30:00,15.49,15.53,15.47,15.48,379000.0,14.1845,14.2211,14.1662,14.1753,379000.0
2012-01-05 09:30:00,15.37,15.69,15.31,15.36,132600.0,14.0746,14.3676,14.0197,14.0655,132600.0
2012-01-05 10:00:00,15.36,15.46,15.28,15.4,270000.0,14.0655,14.157,13.9922,14.1021,270000.0
2012-01-05 10:30:00,15.42,15.45,15.37,15.43,221400.0,14.1204,14.1479,14.0746,14.1296,221400.0
2012-01-05 11:00:00,15.44,15.62,15.42,15.62,121200.0,14.1387,14.3035,14.1204,14.3035,121200.0
2012-01-05 11:30:00,15.61,15.72,15.59,15.69,99800.0,14.2944,14.3951,14.2761,14.3676,99800.0
2012-01-05 12:00:00,15.7,15.71,15.63,15.68,51200.0,14.3768,14.386,14.3127,14.3585,51200.0
2012-01-05 12:30:00,15.68,15.72,15.64,15.68,70200.0,14.3585,14.3951,14.3219,14.3585,70200.0
2012-01-05 13:00:00,15.67,15.71,15.65,15.69,120600.0,14.3493,14.386,14.331,14.3676,120600.0
2012-01-05 13:30:00,15.7,15.8,15.68,15.78,135000.0,14.3768,14.4684,14.3585,14.4501,135000.0
2012-01-05 14:00:00,15.78,15.8,15.75,15.79,97200.0,14.4501,14.4684,14.4226,14.4592,97200.0
2012-01-05 14:30:00,15.79,15.87,15.78,15.8,89000.0,14.4592,14.5325,14.4501,14.4684,89000.0
2012-01-05 15:00:00,15.8,15.82,15.76,15.78,100000.0,14.4684,14.4867,14.4317,14.4501,100000.0
2012-01-05 15:30:00,15.79,15.81,15.76,15.79,149800.0,14.4592,14.4775,14.4317,14.4592,149800.0
2012-01-06 09:30:00,15.84,15.85,15.63,15.71,68000.0,14.505,14.5142,14.3127,14.386,68000.0
2012-01-06 10:00:00,15.69,15.74,15.63,15.71,100400.0,14.3676,14.4134,14.3127,14.386,100400.0
2012-01-06 10:30:00,15.71,15.78,15.68,15.74,74400.0,14.386,14.4501,14.3585,14.4134,74400.0
2012-01-06 11:00:00,15.77,15.82,15.74,15.78,59200.0,14.4409,14.4867,14.4134,14.4501,59200.0
2012-01-06 11:30:00,15.78,15.81,15.74,15.76,303400.0,14.4501,14.4775,14.4134,14.4317,303400.0
2012-01-06 12:00:00,15.76,15.78,15.72,15.77,157400.0,14.4317,14.4501,14.3951,14.4409,157400.0
2012-01-06 12:30:00,15.76,15.77,15.74,15.76,238000.0,14.4317,14.4409,14.4134,14.4317,238000.0
2012-01-06 13:00:00,15.76,15.77,15.7,15.72,80400.0,14.4317,14.4409,14.3768,14.3951,80400.0
2012-01-06 13:30:00,15.72,15.76,15.7,15.74,109600.0,14.3951,14.4317,14.3768,14.4134,109600.0
2012-01-06 14:00:00,15.74,15.76,15.72,15.72,96200.0,14.4134,14.4317,14.3951,14.3951,96200.0
2012-01-06 14:30:00,15.73,15.74,15.71,15.72,107000.0,14.4043,14.4134,14.386,14.3951,107000.0
2012-01-06 15:00:00,15.72,15.74,15.7,15.71,88400.0,14.3951,14.4134,14.3768,14.386,88400.0
2012-01-06 15:30:00,15.71,15.72,15.61,15.62,364400.0,14.386,14.3951,14.2944,14.3035,364400.0
2012-01-09 09:30:00,15.71,15.72,15.62,15.66,102200.0,14.386,14.3951,14.3035,14.3402,102200.0
2012-01-09 10:00:00,15.66,15.67,15.59,15.65,67000.0,14.3402,14.3493,14.2761,14.331,67000.0
2012-01-09 10:30:00,15.65,15.69,15.63,15.64,81200.0,14.331,14.3676,14.3127,14.3219,81200.0
2012-01-09 11:00:00,15.64,15.65,15.59,15.61,93600.0,14.3219,14.331,14.2761,14.2944,93600.0
2012-01-09 11:30:00,15.62,15.67,15.61,15.63,72000.0,14.3035,14.3493,14.2944,14.3127,72000.0
2012-01-09 12:00:00,15.64,15.67,15.62,15.67,68000.0,14.3219,14.3493,14.3035,14.3493,68000.0
2012-01-09 12:30:00,15.67,15.69,15.63,15.65,33200.0,14.3493,14.3676,14.3127,14.331,33200.0
2012-01-09 13:00:00,15.65,15.65,15.63,15.65,29000.0,14.331,14.331,14.3127,14.331,29000.0
2012-01-09 13:30:00,15.65,15.65,15.61,15.63,70800.0,14.331,14.331,14.2944,14.3127,70800.0
2012-01-09 14:00:00,15.63,15.65,15.61,15.63,71800.0,14.3127,14.331,14.2944,14.3127,71800.0
2012-01-09 14:30:00,15.63,15.67,15.63,15.64,44200.0,14.3127,14.3493,14.3127,14.3219,44200.0
2012-01-09 15:00:00,15.65,15.66,15.61,15.65,99000.0,14.331,14.3402,14.2944,14.331,99000.0
2012-01-09 15:30:00,15.65,15.71,15.64,15.65,165600.0,14.331,14.386,14.3219,14.331,165600.0
2012-01-10 09:30:00,15.82,15.9,15.79,15.86,186600.0,14.4867,14.5599,14.4592,14.5233,186600.0
2012-01-10 10:00:00,15.87,15.93,15.84,15.93,133000.0,14.5325,14.5874,14.505,14.5874,133000.0
2012-01-10 10:30:00,15.93,16.0,15.92,15.99,79800.0,14.5874,14.6515,14.5783,14.6424,79800.0
2012-01-10 11:00:00,16.0,16.04,15.99,16.02,58600.0,14.6515,14.6881,14.6424,14.6698,58600.0
2012-01-10 11:30:00,16.02,16.06,15.97,16.05,84800.0,14.6698,14.7065,14.624,14.6973,84800.0
2012-01-10 12:00:00,16.05,16.09,16.0,16.05,52800.0,14.6973,14.7339,14.6515,14.6973,52800.0
2012-01-10 12:30:00,16.03,16.08,16.01,16.08,41200.0,14.679,14.7248,14.6607,14.7248,41200.0
2012-01-10 13:00:00,16.09,16.1,16.03,16.09,207800.0,14.7339,14.7431,14.679,14.7339,207800.0
2012-01-10 13:30:00,16.08,16.18,16.06,16.16,102400.0,14.7248,14.8163,14.7065,14.798,102400.0
2012-01-10 14:00:00,16.18,16.22,16.17,16.18,52400.0,14.8163,14.853,14.8072,14.8163,52400.0
2012-01-10 14:30:00,16.18,16.19,16.13,16.13,54000.0,14.8163,14.8255,14.7706,14.7706,54000.0
2012-01-10 15:00:00,16.14,16.16,16.06,16.06,117000.0,14.7797,14.798,14.7065,14.7065,117000.0
2012-01-10 15:30:00,16.06,16.07,15.99,16.04,254200.0,14.7065,14.7156,14.6424,14.6881,254200.0
2012-01-11 09:30:00,16.01,16.1,15.79,15.79,289400.0,14.6607,14.7431,14.4592,14.4592,289400.0
2012-01-11 10:00:00,15.81,16.01,15.75,15.94,63800.0,14.4775,14.6607,14.4226,14.5966,63800.0
2012-01-11 10:30:00,15.94,16.0,15.93,15.96,74800.0,14.5966,14.6515,14.5874,14.6149,74800.0
2012-01-11 11:00:00,15.97,16.04,15.97,15.99,107000.0,14.624,14.6881,14.624,14.6424,107000.0
2012-01-11 11:30:00,16.01,16.05,16.0,16.02,37600.0,14.6607,14.6973,14.6515,14.6698,37600.0
2012-01-11 12:00:00,16.02,16.04,15.99,16.0,237000.0,14.6698,14.6881,14.6424,14.6515,237000.0
2012-01-11 12:30:00,16.0,16.07,15.99,16.04,308200.0,14.6515,14.7156,14.6424,14.6881,308200.0
2012-01-11 13:00:00,16.03,16.06,16.01,16.03,39800.0,14.679,14.7065,14.6607,14.679,39800.0
2012-01-11 13:30:00,16.04,16.06,15.97,15.98,35800.0,14.6881,14.7065,14.624,14.6332,35800.0
2012-01-11 14:00:00,15.97,16.0,15.97,15.99,28200.0,14.624,14.6515,14.624,14.6424,28200.0
2012-01-11 14:30:00,16.0,16.0,15.96,15.99,159400.0,14.6515,14.6515,14.6149,14.6424,159400.0
2012-01-11 15:00:00,15.99,16.0,15.97,16.0,75000.0,14.6424,14.6515,14.624,14.6515,75000.0
2012-01-11 15:30:00,16.0,16.0,15.96,15.99,139800.0,14.6515,14.6515,14.6149,14.6424,139800.0
2012-01-12 09:30:00,16.05,16.11,15.9,15.99,92400.0,14.6973,14.7522,14.5599,14.6424,92400.0
2012-01-12 10:00:00,15.99,16.03,15.88,15.89,180000.0,14.6424,14.679,14.5416,14.5508,180000.0
2012-01-12 10:30:00,15.9,15.93,15.88,15.9,86000.0,14.5599,14.5874,14.5416,14.5599,86000.0
2012-01-12 11:00:00,15.88,16.0,15.88,16.0,104400.0,14.5416,14.6515,14.5416,14.6515,104400.0
2012-01-12 11:30:00,15.99,16.0,15.97,15.98,20400.0,14.6424,14.6515,14.624,14.6332,20400.0
2012-01-12 12:00:00,15.99,15.99,15.94,15.97,27400.0,14.6424,14.6424,14.5966,14.624,27400.0
2012-01-12 12:30:00,15.96,15.96,15.95,15.95,30800.0,14.6149,14.6149,14.6057,14.6057,30800.0
2012-01-12 13:00:00,15.96,15.96,15.91,15.94,31800.0,14.6149,14.6149,14.5691,14.5966,31800.0
2012-01-12 13:30:00,15.94,15.99,15.93,15.99,27400.0,14.5966,14.6424,14.5874,14.6424,27400.0
2012-01-12 14:00:00,15.99,16.0,15.97,15.99,192400.0,14.6424,14.6515,14.624,14.6424,192400.0
2012-01-12 14:30:00,15.99,16.0,15.99,16.0,130200.0,14.6424,14.6515,14.6424,14.6515,130200.0
2012-01-12 15:00:00,16.0,16.0,15.99,16.0,138400.0,14.6515,14.6515,14.6424,14.6515,138400.0
2012-01-12 15:30:00,16.0,16.0,15.97,16.0,218600.0,14.6515,14.6515,14.624,14.6515,218600.0
2012-01-13 09:30:00,15.87,15.92,15.7,15.86,80000.0,14.5325,14.5783,14.3768,14.5233,80000.0
2012-01-13 10:00:00,15.85,15.86,15.67,15.75,56800.0,14.5142,14.5233,14.3493,14.4226,56800.0
2012-01-13 10:30:00,15.75,15.82,15.74,15.78,86400.0,14.4226,14.4867,14.4134,14.4501,86400.0
2012-01-13 11:00:00,15.78,15.88,15.78,15.87,21600.0,14.4501,14.5416,14.4501,14.5325,21600.0
2012-01-13 11:30:00,15.88,15.94,15.86,15.93,17000.0,14.5416,14.5966,14.5233,14.5874,17000.0
2012-01-13 12:00:00,15.93,15.93,15.86,15.86,25800.0,14.5874,14.5874,14.5233,14.5233,25800.0
2012-01-13 12:30:00,15.85,15.86,15.81,15.85,30000.0,14.5142,14.5233,14.4775,14.5142,30000.0
2012-01-13 13:00:00,15.85,15.86,15.78,15.83,29800.0,14.5142,14.5233,14.4501,14.4958,29800.0
2012-01-13 13:30:00,15.83,15.87,15.79,15.84,26800.0,14.4958,14.5325,14.4592,14.505,26800.0
2012-01-13 14:00:00,15.84,15.89,15.84,15.88,61000.0,14.505,14.5508,14.505,14.5416,61000.0
2012-01-13 14:30:00,15.88,15.93,15.87,15.93,58600.0,14.5416,14.5874,14.5325,14.5874,58600.0
2012-01-13 15:00:00,15.92,15.95,15.86,15.87,93000.0,14.5783,14.6057,14.5233,14.5325,93000.0
2012-01-13 15:30:00,15.87,15.88,15.85,15.88,85600.0,14.5325,14.5416,14.5142,14.5416,85600.0
2012-01-17 09:30:00,16.06,16.09,15.96,16.02,49200.0,14.7065,14.7339,14.6149,14.6698,49200.0
2012-01-17 10:00:00,16.01,16.03,15.94,15.97,52600.0,14.6607,14.679,14.5966,14.624,52600.0
2012-01-17 10:30:00,15.97,15.99,15.88,15.88,34600.0,14.624,14.6424,14.5416,14.5416,34600.0
2012-01-17 11:00:00,15.88,15.94,15.88,15.91,54000.0,14.5416,14.5966,14.5416,14.5691,54000.0
2012-01-17 11:30:00,15.92,15.97,15.91,15.96,37200.0,14.5783,14.624,14.5691,14.6149,37200.0
2012-01-17 12:00:00,15.95,15.98,15.94,15.95,79600.0,14.6057,14.6332,14.5966,14.6057,79600.0
2012-01-17 12:30:00,15.95,15.95,15.91,15.93,46000.0,14.6057,14.6057,14.5691,14.5874,46000.0
2012-01-17 13:00:00,15.92,15.94,15.89,15.9,41400.0,14.5783,14.5966,14.5508,14.5599,41400.0
2012-01-17 13:30:00,15.9,15.92,15.89,15.92,48400.0,14.5599,14.5783,14.5508,14.5783,48400.0
2012-01-17 14:00:00,15.92,15.93,15.9,15.91,26200.0,14.5783,14.5874,14.5599,14.5691,26200.0
2012-01-17 14:30:00,15.92,15.93,15.87,15.88,44400.0,14.5783,14.5874,14.5325,14.5416,44400.0
2012-01-17 15:00:00,15.88,15.88,15.81,15.85,51400.0,14.5416,14.5416,14.4775,14.5142,51400.0
2012-01-17 15:30:00,15.85,15.88,15.84,15.84,117200.0,14.5142,14.5416,14.505,14.505,117200.0
2012-01-18 09:30:00,15.88,15.98,15.75,15.94,706600.0,14.5416,14.6332,14.4226,14.5966,706600.0
2012-01-18 10:00:00,15.95,15.95,15.9,15.95,76200.0,14.6057,14.6057,14.5599,14.6057,76200.0
2012-01-18 10:30:00,15.95,15.99,15.93,15.94,161000.0,14.6057,14.6424,14.5874,14.5966,161000.0
2012-01-18 11:00:00,15.95,15.96,15.88,15.94,110400.0,14.6057,14.6149,14.5416,14.5966,110400.0
2012-01-18 11:30:00,15.93,15.97,15.9,15.94,136600.0,14.5874,14.624,14.5599,14.5966,136600.0
2012-01-18 12:00:00,15.94,15.95,15.9,15.95,124600.0,14.5966,14.6057,14.5599,14.6057,124600.0
2012-01-18 12:30:00,15.95,15.97,15.94,15.95,69200.0,14.6057,14.624,14.5966,14.6057,69200.0
2012-01-18 13:00:00,15.95,15.98,15.95,15.96,65000.0,14.6057,14.6332,14.6057,14.6149,65000.0
2012-01-18 13:30:00,15.96,15.99,15.95,15.97,39800.0,14.6149,14.6424,14.6057,14.624,39800.0
2012-01-18 14:00:00,15.97,16.07,15.97,16.02,173200.0,14.624,14.7156,14.624,14.6698,173200.0
2012-01-18 14:30:00,16.02,16.02,15.94,15.96,134800.0,14.6698,14.6698,14.5966,14.6149,134800.0
2012-01-18 15:00:00,15.97,16.02,15.97,15.99,124000.0,14.624,14.6698,14.624,14.6424,124000.0
2012-01-18 15:30:00,16.0,16.06,15.99,16.06,189400.0,14.6515,14.7065,14.6424,14.7065,189400.0
2012-01-19 09:30:00,16.16,16.41,16.15,16.33,299400.0,14.798,15.027,14.7889,14.9537,299400.0
2012-01-19 10:00:00,16.33,16.4,16.23,16.39,113600.0,14.9537,15.0178,14.8621,15.0086,113600.0
2012-01-19 10:30:00,16.39,16.5,16.38,16.45,137200.0,15.0086,15.1094,14.9995,15.0636,137200.0
2012-01-19 11:00:00,16.46,16.56,16.45,16.55,77000.0,15.0727,15.1643,15.0636,15.1552,77000.0
2012-01-19 11:30:00,16.55,16.57,16.49,16.5,40200.0,15.1552,15.1735,15.1002,15.1094,40200.0
2012-01-19 12:00:00,16.5,16.5,16.46,16.47,48200.0,15.1094,15.1094,15.0727,15.0819,48200.0
2012-01-19 12:30:00,16.47,16.5,16.45,16.49,39000.0,15.0819,15.1094,15.0636,15.1002,39000.0
2012-01-19 13:00:00,16.49,16.49,16.41,16.43,64200.0,15.1002,15.1002,15.027,15.0453,64200.0
2012-01-19 13:30:00,16.44,16.5,16.41,16.41,43800.0,15.0544,15.1094,15.027,15.027,43800.0
2012-01-19 14:00:00,16.41,16.41,16.36,16.36,61200.0,15.027,15.027,14.9812,14.9812,61200.0
2012-01-19 14:30:00,16.36,16.38,16.33,16.36,48200.0,14.9812,14.9995,14.9537,14.9812,48200.0
2012-01-19 15:00:00,16.35,16.36,16.3,16.31,107200.0,14.972,14.9812,14.9262,14.9354,107200.0
2012-01-19 15:30:00,16.31,16.33,16.27,16.29,206800.0,14.9354,14.9537,14.8988,14.9171,206800.0
2012-01-20 09:30:00,16.36,16.39,16.22,16.22,135200.0,14.9812,15.0086,14.853,14.853,135200.0
2012-01-20 10:00:00,16.21,16.34,16.21,16.3,52200.0,14.8438,14.9629,14.8438,14.9262,52200.0
2012-01-20 10:30:00,16.29,16.33,16.28,16.31,104600.0,14.9171,14.9537,14.9079,14.9354,104600.0
2012-01-20 11:00:00,16.31,16.33,16.29,16.32,93800.0,14.9354,14.9537,14.9171,14.9445,93800.0
2012-01-20 11:30:00,16.33,16.33,16.27,16.3,157400.0,14.9537,14.9537,14.8988,14.9262,157400.0
2012-01-20 12:00:00,16.3,16.32,16.3,16.3,83000.0,14.9262,14.9445,14.9262,14.9262,83000.0
2012-01-20 12:30:00,16.3,16.31,16.3,16.3,45000.0,14.9262,14.9354,14.9262,14.9262,45000.0
2012-01-20 13:00:00,16.3,16.31,16.28,16.29,34800.0,14.9262,14.9354,14.9079,14.9171,34800.0
2012-01-20 13:30:00,16.3,16.3,16.25,16.25,17200.0,14.9262,14.9262,14.8804,14.8804,17200.0
2012-01-20 14:00:00,16.25,16.25,16.2,16.2,14800.0,14.8804,14.8804,14.8347,14.8347,14800.0
2012-01-20 14:30:00,16.2,16.25,16.18,16.24,34000.0,14.8347,14.8804,14.8163,14.8713,34000.0
2012-01-20 15:00:00,16.24,16.31,16.24,16.3,105200.0,14.8713,14.9354,14.8713,14.9262,105200.0
2012-01-20 15:30:00,16.3,16.31,16.29,16.3,152400.0,14.9262,14.9354,14.9171,14.9262,152400.0
2012-01-23 09:30:00,16.34,16.34,16.22,16.28,307000.0,14.9629,14.9629,14.853,14.9079,307000.0
2012-01-23 10:00:00,16.27,16.28,16.13,16.14,113800.0,14.8988,14.9079,14.7706,14.7797,113800.0
2012-01-23 10:30:00,16.14,16.19,16.13,16.19,35400.0,14.7797,14.8255,14.7706,14.8255,35400.0
2012-01-23 11:00:00,16.19,16.2,16.11,16.18,48200.0,14.8255,14.8347,14.7522,14.8163,48200.0
2012-01-23 11:30:00,16.19,16.2,16.03,16.03,97800.0,14.8255,14.8347,14.679,14.679,97800.0
2012-01-23 12:00:00,16.03,16.13,16.0,16.13,165200.0,14.679,14.7706,14.6515,14.7706,165200.0
2012-01-23 12:30:00,16.13,16.15,16.11,16.15,40200.0,14.7706,14.7889,14.7522,14.7889,40200.0
2012-01-23 13:00:00,16.15,16.21,16.15,16.21,43000.0,14.7889,14.8438,14.7889,14.8438,43000.0
2012-01-23 13:30:00,16.2,16.24,16.19,16.2,23200.0,14.8347,14.8713,14.8255,14.8347,23200.0
2012-01-23 14:00:00,16.21,16.21,16.14,16.14,37800.0,14.8438,14.8438,14.7797,14.7797,37800.0
2012-01-23 14:30:00,16.14,16.22,16.14,16.22,41800.0,14.7797,14.853,14.7797,14.853,41800.0
2012-01-23 15:00:00,16.22,16.24,16.2,16.24,69000.0,14.853,14.8713,14.8347,14.8713,69000.0
2012-01-23 15:30:00,16.24,16.33,16.23,16.29,141200.0,14.8713,14.9537,14.8621,14.9171,141200.0
2012-01-24 09:30:00,16.17,16.25,16.05,16.19,41800.0,14.8072,14.8804,14.6973,14.8255,41800.0
2012-01-24 10:00:00,16.15,16.23,16.15,16.15,19800.0,14.7889,14.8621,14.7889,14.7889,19800.0
2012-01-24 10:30:00,16.15,16.28,16.15,16.28,19200.0,14.7889,14.9079,14.7889,14.9079,19200.0
2012-01-24 11:00:00,16.25,16.36,16.24,16.36,74400.0,14.8804,14.9812,14.8713,14.9812,74400.0
2012-01-24 11:30:00,16.38,16.38,16.33,16.33,62400.0,14.9995,14.9995,14.9537,14.9537,62400.0
2012-01-24 12:00:00,16.33,16.34,16.28,16.29,16200.0,14.9537,14.9629,14.9079,14.9171,16200.0
2012-01-24 12:30:00,16.29,16.33,16.28,16.32,34400.0,14.9171,14.9537,14.9079,14.9445,34400.0
2012-01-24 13:00:00,16.32,16.32,16.29,16.29,46200.0,14.9445,14.9445,14.9171,14.9171,46200.0
2012-01-24 13:30:00,16.29,16.32,16.25,16.32,56800.0,14.9171,14.9445,14.8804,14.9445,56800.0
2012-01-24 14:00:00,16.31,16.33,16.29,16.3,32400.0,14.9354,14.9537,14.9171,14.9262,32400.0
2012-01-24 14:30:00,16.31,16.36,16.28,16.34,31200.0,14.9354,14.9812,14.9079,14.9629,31200.0
2012-01-24 15:00:00,16.35,16.38,16.34,16.36,24000.0,14.972,14.9995,14.9629,14.9812,24000.0
2012-01-24 15:30:00,16.36,16.37,16.33,16.37,64200.0,14.9812,14.9903,14.9537,14.9903,64200.0
2012-01-25 09:30:00,16.34,16.34,16.15,16.24,32600.0,14.9629,14.9629,14.7889,14.8713,32600.0
2012-01-25 10:00:00,16.24,16.32,16.23,16.27,50200.0,14.8713,14.9445,14.8621,14.8988,50200.0
2012-01-25 10:30:00,16.28,16.33,16.27,16.33,111600.0,14.9079,14.9537,14.8988,14.9537,111600.0
2012-01-25 11:00:00,16.33,16.38,16.32,16.38,31600.0,14.9537,14.9995,14.9445,14.9995,31600.0
2012-01-25 11:30:00,16.38,16.38,16.35,16.35,26400.0,14.9995,14.9995,14.972,14.972,26400.0
2012-01-25 12:00:00,16.34,16.35,16.29,16.31,30600.0,14.9629,14.972,14.9171,14.9354,30600.0
2012-01-25 12:30:00,16.3,16.35,16.25,16.27,170200.0,14.9262,14.972,14.8804,14.8988,170200.0
2012-01-25 13:00:00,16.27,16.34,16.27,16.3,209200.0,14.8988,14.9629,14.8988,14.9262,209200.0
2012-01-25 13:30:00,16.3,16.32,16.28,16.3,57000.0,14.9262,14.9445,14.9079,14.9262,57000.0
2012-01-25 14:00:00,16.32,16.32,16.22,16.22,45200.0,14.9445,14.9445,14.853,14.853,45200.0
2012-01-25 14:30:00,16.23,16.27,16.22,16.23,48000.0,14.8621,14.8988,14.853,14.8621,48000.0
2012-01-25 15:00:00,16.22,16.31,16.22,16.31,82600.0,14.853,14.9354,14.853,14.9354,82600.0
2012-01-25 15:30:00,16.31,16.32,16.26,16.29,151600.0,14.9354,14.9445,14.8896,14.9171,151600.0
2012-01-26 09:30:00,16.38,16.4,16.27,16.4,42600.0,14.9995,15.0178,14.8988,15.0178,42600.0
2012-01-26 10:00:00,16.43,16.45,16.37,16.38,52800.0,15.0453,15.0636,14.9903,14.9995,52800.0
2012-01-26 10:30:00,16.38,16.39,16.27,16.31,45000.0,14.9995,15.0086,14.8988,14.9354,45000.0
2012-01-26 11:00:00,16.31,16.37,16.3,16.33,47000.0,14.9354,14.9903,14.9262,14.9537,47000.0
2012-01-26 11:30:00,16.35,16.39,16.35,16.36,18400.0,14.972,15.0086,14.972,14.9812,18400.0
2012-01-26 12:00:00,16.35,16.35,16.27,16.28,15200.0,14.972,14.972,14.8988,14.9079,15200.0
2012-01-26 12:30:00,16.28,16.36,16.28,16.36,17000.0,14.9079,14.9812,14.9079,14.9812,17000.0
2012-01-26 13:00:00,16.36,16.41,16.36,16.36,21200.0,14.9812,15.027,14.9812,14.9812,21200.0
2012-01-26 13:30:00,16.36,16.37,16.29,16.36,22200.0,14.9812,14.9903,14.9171,14.9812,22200.0
2012-01-26 14:00:00,16.38,16.39,16.29,16.29,29000.0,14.9995,15.0086,14.9171,14.9171,29000.0
2012-01-26 14:30:00,16.3,16.31,16.22,16.22,52400.0,14.9262,14.9354,14.853,14.853,52400.0
2012-01-26 15:00:00,16.23,16.24,16.2,16.2,45400.0,14.8621,14.8713,14.8347,14.8347,45400.0
2012-01-26 15:30:00,16.18,16.25,16.18,16.25,90400.0,14.8163,14.8804,14.8163,14.8804,90400.0
2012-01-27 09:30:00,16.25,16.32,16.22,16.25,44200.0,14.8804,14.9445,14.853,14.8804,44200.0
2012-01-27 10:00:00,16.25,16.28,16.22,16.26,48000.0,14.8804,14.9079,14.853,14.8896,48000.0
2012-01-27 10:30:00,16.28,16.28,16.2,16.28,61600.0,14.9079,14.9079,14.8347,14.9079,61600.0
2012-01-27 11:00:00,16.28,16.31,16.25,16.28,71200.0,14.9079,14.9354,14.8804,14.9079,71200.0
2012-01-27 11:30:00,16.28,16.33,16.25,16.32,120600.0,14.9079,14.9537,14.8804,14.9445,120600.0
2012-01-27 12:00:00,16.32,16.35,16.23,16.28,19000.0,14.9445,14.972,14.8621,14.9079,19000.0
2012-01-27 12:30:00,16.28,16.29,16.23,16.23,15400.0,14.9079,14.9171,14.8621,14.8621,15400.0
2012-01-27 13:00:00,16.24,16.27,16.23,16.25,13800.0,14.8713,14.8988,14.8621,14.8804,13800.0
2012-01-27 13:30:00,16.25,16.27,16.25,16.25,17400.0,14.8804,14.8988,14.8804,14.8804,17400.0
2012-01-27 14:00:00,16.25,16.27,16.24,16.25,27600.0,14.8804,14.8988,14.8713,14.8804,27600.0
2012-01-27 14:30:00,16.25,16.28,16.25,16.28,25800.0,14.8804,14.9079,14.8804,14.9079,25800.0
2012-01-27 15:00:00,16.28,16.34,16.27,16.33,35800.0,14.9079,14.9629,14.8988,14.9537,35800.0
2012-01-27 15:30:00,16.33,16.35,16.32,16.34,64400.0,14.9537,14.972,14.9445,14.9629,64400.0
2012-01-30 09:30:00,16.26,16.26,15.97,16.0,89800.0,14.8896,14.8896,14.624,14.6515,89800.0
2012-01-30 10:00:00,16.01,16.01,15.94,15.99,80000.0,14.6607,14.6607,14.5966,14.6424,80000.0
2012-01-30 10:30:00,15.99,16.09,15.99,16.07,49400.0,14.6424,14.7339,14.6424,14.7156,49400.0
2012-01-30 11:00:00,16.08,16.17,16.08,16.14,41200.0,14.7248,14.8072,14.7248,14.7797,41200.0
2012-01-30 11:30:00,16.12,16.16,16.1,16.15,27800.0,14.7614,14.798,14.7431,14.7889,27800.0
2012-01-30 12:00:00,16.14,16.17,16.13,16.16,26800.0,14.7797,14.8072,14.7706,14.798,26800.0
2012-01-30 12:30:00,16.17,16.18,16.15,16.17,13000.0,14.8072,14.8163,14.7889,14.8072,13000.0
2012-01-30 13:00:00,16.16,16.18,16.13,16.18,17600.0,14.798,14.8163,14.7706,14.8163,17600.0
2012-01-30 13:30:00,16.16,16.3,16.16,16.3,34800.0,14.798,14.9262,14.798,14.9262,34800.0
2012-01-30 14:00:00,16.29,16.35,16.28,16.33,41200.0,14.9171,14.972,14.9079,14.9537,41200.0
2012-01-30 14:30:00,16.34,16.35,16.31,16.32,43200.0,14.9629,14.972,14.9354,14.9445,43200.0
2012-01-30 15:00:00,16.32,16.33,16.27,16.32,67000.0,14.9445,14.9537,14.8988,14.9445,67000.0
2012-01-30 15:30:00,16.33,16.36,16.3,16.32,169200.0,14.9537,14.9812,14.9262,14.9445,169200.0
2012-01-31 09:30:00,16.43,16.45,16.25,16.4,25200.0,15.0453,15.0636,14.8804,15.0178,25200.0
2012-01-31 10:00:00,16.36,16.39,16.27,16.36,23200.0,14.9812,15.0086,14.8988,14.9812,23200.0
2012-01-31 10:30:00,16.36,16.36,16.22,16.27,32400.0,14.9812,14.9812,14.853,14.8988,32400.0
2012-01-31 11:00:00,16.27,16.31,16.24,16.27,45800.0,14.8988,14.9354,14.8713,14.8988,45800.0
2012-01-31 11:30:00,16.27,16.28,16.18,16.23,41200.0,14.8988,14.9079,14.8163,14.8621,41200.0
2012-01-31 12:00:00,16.23,16.26,16.18,16.2,22400.0,14.8621,14.8896,14.8163,14.8347,22400.0
2012-01-31 12:30:00,16.18,16.2,16.15,16.2,17400.0,14.8163,14.8347,14.7889,14.8347,17400.0
2012-01-31 13:00:00,16.2,16.26,16.19,16.25,15800.0,14.8347,14.8896,14.8255,14.8804,15800.0
2012-01-31 13:30:00,16.26,16.26,16.23,16.23,14000.0,14.8896,14.8896,14.8621,14.8621,14000.0
2012-01-31 14:00:00,16.23,16.28,16.2,16.25,21200.0,14.8621,14.9079,14.8347,14.8804,21200.0
2012-01-31 14:30:00,16.25,16.35,16.25,16.34,43200.0,14.8804,14.972,14.8804,14.9629,43200.0
2012-01-31 15:00:00,16.34,16.34,16.25,16.31,30600.0,14.9629,14.9629,14.8804,14.9354,30600.0
2012-01-31 15:30:00,16.31,16.35,16.27,16.32,169000.0,14.9354,14.972,14.8988,14.9445,169000.0
2012-02-01 09:30:00,16.43,16.43,16.29,16.29,103000.0,15.0453,15.0453,14.9171,14.9171,103000.0
2012-02-01 10:00:00,16.3,16.53,16.3,16.5,120600.0,14.9262,15.1368,14.9262,15.1094,120600.0
2012-02-01 10:30:00,16.5,16.52,16.45,16.5,54800.0,15.1094,15.1277,15.0636,15.1094,54800.0
2012-02-01 11:00:00,16.5,16.58,16.49,16.57,45000.0,15.1094,15.1826,15.1002,15.1735,45000.0
2012-02-01 11:30:00,16.57,16.65,16.57,16.59,44600.0,15.1735,15.2467,15.1735,15.1918,44600.0
2012-02-01 12:00:00,16.58,16.59,16.53,16.55,21000.0,15.1826,15.1918,15.1368,15.1552,21000.0
2012-02-01 12:30:00,16.55,16.56,16.54,16.54,18400.0,15.1552,15.1643,15.146,15.146,18400.0
2012-02-01 13:00:00,16.54,16.62,16.54,16.62,27200.0,15.146,15.2193,15.146,15.2193,27200.0
2012-02-01 13:30:00,16.62,16.65,16.57,16.58,42600.0,15.2193,15.2467,15.1735,15.1826,42600.0
2012-02-01 14:00:00,16.57,16.63,16.52,16.63,77000.0,15.1735,15.2284,15.1277,15.2284,77000.0
2012-02-01 14:30:00,16.62,16.67,16.62,16.66,55800.0,15.2193,15.265,15.2193,15.2559,55800.0
2012-02-01 15:00:00,16.65,16.65,16.57,16.6,79000.0,15.2467,15.2467,15.1735,15.2009,79000.0
2012-02-01 15:30:00,16.59,16.75,16.59,16.74,332200.0,15.1918,15.3383,15.1918,15.3291,332200.0
2012-02-02 09:30:00,16.68,16.78,16.59,16.63,98400.0,15.2742,15.3658,15.1918,15.2284,98400.0
2012-02-02 10:00:00,16.63,16.65,16.55,16.58,54800.0,15.2284,15.2467,15.1552,15.1826,54800.0
2012-02-02 10:30:00,16.58,16.64,16.58,16.58,95400.0,15.1826,15.2376,15.1826,15.1826,95400.0
2012-02-02 11:00:00,16.58,16.6,16.49,16.5,61800.0,15.1826,15.2009,15.1002,15.1094,61800.0
2012-02-02 11:30:00,16.5,16.5,16.37,16.39,58600.0,15.1094,15.1094,14.9903,15.0086,58600.0
2012-02-02 12:00:00,16.39,16.45,16.35,16.45,130800.0,15.0086,15.0636,14.972,15.0636,130800.0
2012-02-02 12:30:00,16.45,16.46,16.42,16.46,60400.0,15.0636,15.0727,15.0361,15.0727,60400.0
2012-02-02 13:00:00,16.45,16.47,16.4,16.47,153800.0,15.0636,15.0819,15.0178,15.0819,153800.0
2012-02-02 13:30:00,16.47,16.47,16.43,16.46,64600.0,15.0819,15.0819,15.0453,15.0727,64600.0
2012-02-02 14:00:00,16.46,16.46,16.37,16.37,71600.0,15.0727,15.0727,14.9903,14.9903,71600.0
2012-02-02 14:30:00,16.37,16.4,16.35,16.37,45600.0,14.9903,15.0178,14.972,14.9903,45600.0
2012-02-02 15:00:00,16.37,16.41,16.35,16.36,91600.0,14.9903,15.027,14.972,14.9812,91600.0
2012-02-02 15:30:00,16.37,16.37,16.31,16.33,195600.0,14.9903,14.9903,14.9354,14.9537,195600.0
2012-02-03 09:30:00,16.48,16.51,16.43,16.48,101200.0,15.0911,15.1185,15.0453,15.0911,101200.0
2012-02-03 10:00:00,16.5,16.5,16.43,16.44,98800.0,15.1094,15.1094,15.0453,15.0544,98800.0
2012-02-03 10:30:00,16.45,16.45,16.32,16.32,130400.0,15.0636,15.0636,14.9445,14.9445,130400.0
2012-02-03 11:00:00,16.32,16.34,16.28,16.3,110600.0,14.9445,14.9629,14.9079,14.9262,110600.0
2012-02-03 11:30:00,16.3,16.35,16.28,16.33,62000.0,14.9262,14.972,14.9079,14.9537,62000.0
2012-02-03 12:00:00,16.31,16.42,16.31,16.39,87800.0,14.9354,15.0361,14.9354,15.0086,87800.0
2012-02-03 12:30:00,16.38,16.39,16.35,16.35,68200.0,14.9995,15.0086,14.972,14.972,68200.0
2012-02-03 13:00:00,16.35,16.36,16.33,16.33,76800.0,14.972,14.9812,14.9537,14.9537,76800.0
2012-02-03 13:30:00,16.33,16.36,16.33,16.35,55600.0,14.9537,14.9812,14.9537,14.972,55600.0
2012-02-03 14:00:00,16.34,16.35,16.33,16.35,103000.0,14.9629,14.972,14.9537,14.972,103000.0
2012-02-03 14:30:00,16.35,16.36,16.35,16.35,123800.0,14.972,14.9812,14.972,14.972,123800.0
2012-02-03 15:00:00,16.35,16.35,16.33,16.33,110600.0,14.972,14.972,14.9537,14.9537,110600.0
2012-02-03 15:30:00,16.34,16.34,16.19,16.22,437000.0,14.9629,14.9629,14.8255,14.853,437000.0
2012-02-06 09:30:00,16.28,16.42,16.23,16.39,164800.0,14.9079,15.0361,14.8621,15.0086,164800.0
2012-02-06 10:00:00,16.39,16.41,16.36,16.4,57400.0,15.0086,15.027,14.9812,15.0178,57400.0
2012-02-06 10:30:00,16.4,16.41,16.36,16.4,38400.0,15.0178,15.027,14.9812,15.0178,38400.0
2012-02-06 11:00:00,16.4,16.43,16.38,16.42,78800.0,15.0178,15.0453,14.9995,15.0361,78800.0
2012-02-06 11:30:00,16.43,16.45,16.37,16.38,42600.0,15.0453,15.0636,14.9903,14.9995,42600.0
2012-02-06 12:00:00,16.4,16.43,16.39,16.42,38600.0,15.0178,15.0453,15.0086,15.0361,38600.0
2012-02-06 12:30:00,16.42,16.43,16.42,16.43,30200.0,15.0361,15.0453,15.0361,15.0453,30200.0
2012-02-06 13:00:00,16.42,16.43,16.4,16.43,46000.0,15.0361,15.0453,15.0178,15.0453,46000.0
2012-02-06 13:30:00,16.43,16.47,16.38,16.42,32600.0,15.0453,15.0819,14.9995,15.0361,32600.0
2012-02-06 14:00:00,16.42,16.44,16.4,16.41,26800.0,15.0361,15.0544,15.0178,15.027,26800.0
2012-02-06 14:30:00,16.42,16.42,16.36,16.4,46400.0,15.0361,15.0361,14.9812,15.0178,46400.0
2012-02-06 15:00:00,16.4,16.42,16.39,16.39,58600.0,15.0178,15.0361,15.0086,15.0086,58600.0
2012-02-06 15:30:00,16.39,16.41,16.38,16.4,81400.0,15.0086,15.027,14.9995,15.0178,81400.0
2012-02-07 09:30:00,16.39,16.49,16.25,16.25,59600.0,15.0086,15.1002,14.8804,14.8804,59600.0
2012-02-07 10:00:00,16.27,16.31,16.2,16.23,86000.0,14.8988,14.9354,14.8347,14.8621,86000.0
2012-02-07 10:30:00,16.23,16.28,16.21,16.28,51000.0,14.8621,14.9079,14.8438,14.9079,51000.0
2012-02-07 11:00:00,16.28,16.3,16.24,16.3,46400.0,14.9079,14.9262,14.8713,14.9262,46400.0
2012-02-07 11:30:00,16.3,16.33,16.27,16.3,47600.0,14.9262,14.9537,14.8988,14.9262,47600.0
2012-02-07 12:00:00,16.3,16.36,16.3,16.33,47600.0,14.9262,14.9812,14.9262,14.9537,47600.0
2012-02-07 12:30:00,16.33,16.36,16.33,16.35,28400.0,14.9537,14.9812,14.9537,14.972,28400.0
2012-02-07 13:00:00,16.36,16.38,16.34,16.38,35000.0,14.9812,14.9995,14.9629,14.9995,35000.0
2012-02-07 13:30:00,16.38,16.4,16.37,16.38,34400.0,14.9995,15.0178,14.9903,14.9995,34400.0
2012-02-07 14:00:00,16.38,16.4,16.36,16.39,37400.0,14.9995,15.0178,14.9812,15.0086,37400.0
2012-02-07 14:30:00,16.39,16.39,16.32,16.32,49800.0,15.0086,15.0086,14.9445,14.9445,49800.0
2012-02-07 15:00:00,16.33,16.35,16.31,16.33,74800.0,14.9537,14.972,14.9354,14.9537,74800.0
2012-02-07 15:30:00,16.34,16.35,16.25,16.26,170800.0,14.9629,14.972,14.8804,14.8896,170800.0
2012-02-08 09:30:00,16.33,16.4,16.24,16.25,53000.0,14.9537,15.0178,14.8713,14.8804,53000.0
2012-02-08 10:00:00,16.25,16.27,16.22,16.22,32600.0,14.8804,14.8988,14.853,14.853,32600.0
2012-02-08 10:30:00,16.21,16.21,16.07,16.09,64000.0,14.8438,14.8438,14.7156,14.7339,64000.0
2012-02-08 11:00:00,16.1,16.13,15.99,16.0,67000.0,14.7431,14.7706,14.6424,14.6515,67000.0
2012-02-08 11:30:00,16.0,16.0,15.92,15.94,77400.0,14.6515,14.6515,14.5783,14.5966,77400.0
2012-02-08 12:00:00,15.94,15.98,15.92,15.96,46800.0,14.5966,14.6332,14.5783,14.6149,46800.0
2012-02-08 12:30:00,15.96,15.97,15.95,15.96,29600.0,14.6149,14.624,14.6057,14.6149,29600.0
2012-02-08 13:00:00,15.96,15.99,15.95,15.99,43800.0,14.6149,14.6424,14.6057,14.6424,43800.0
2012-02-08 13:30:00,15.99,16.0,15.96,15.97,35200.0,14.6424,14.6515,14.6149,14.624,35200.0
2012-02-08 14:00:00,15.96,16.02,15.96,16.01,39000.0,14.6149,14.6698,14.6149,14.6607,39000.0
2012-02-08 14:30:00,16.01,16.07,16.0,16.03,64400.0,14.6607,14.7156,14.6515,14.679,64400.0
2012-02-08 15:00:00,16.03,16.09,16.02,16.09,87600.0,14.679,14.7339,14.6698,14.7339,87600.0
2012-02-08 15:30:00,16.09,16.1,16.04,16.06,236000.0,14.7339,14.7431,14.6881,14.7065,236000.0
2012-02-09 09:30:00,16.11,16.21,16.1,16.15,98600.0,14.7522,14.8438,14.7431,14.7889,98600.0
2012-02-09 10:00:00,16.16,16.18,15.99,15.99,88800.0,14.798,14.8163,14.6424,14.6424,88800.0
2012-02-09 10:30:00,15.99,16.01,15.89,15.99,92400.0,14.6424,14.6607,14.5508,14.6424,92400.0
2012-02-09 11:00:00,15.99,16.03,15.95,16.03,43200.0,14.6424,14.679,14.6057,14.679,43200.0
2012-02-09 11:30:00,16.03,16.04,15.95,16.0,41800.0,14.679,14.6881,14.6057,14.6515,41800.0
2012-02-09 12:00:00,16.02,16.05,16.0,16.0,83600.0,14.6698,14.6973,14.6515,14.6515,83600.0
2012-02-09 12:30:00,16.0,16.09,15.98,16.04,192200.0,14.6515,14.7339,14.6332,14.6881,192200.0
2012-02-09 13:00:00,16.04,16.15,16.04,16.12,36600.0,14.6881,14.7889,14.6881,14.7614,36600.0
2012-02-09 13:30:00,16.12,16.18,16.12,16.13,34400.0,14.7614,14.8163,14.7614,14.7706,34400.0
2012-02-09 14:00:00,16.12,16.15,16.11,16.13,28600.0,14.7614,14.7889,14.7522,14.7706,28600.0
2012-02-09 14:30:00,16.13,16.16,16.1,16.14,103000.0,14.7706,14.798,14.7431,14.7797,103000.0
2012-02-09 15:00:00,16.15,16.18,16.15,16.17,43000.0,14.7889,14.8163,14.7889,14.8072,43000.0
2012-02-09 15:30:00,16.17,16.18,16.14,16.18,176400.0,14.8072,14.8163,14.7797,14.8163,176400.0
2012-02-10 09:30:00,16.07,16.14,15.9,15.93,67800.0,14.7156,14.7797,14.5599,14.5874,67800.0
2012-02-10 10:00:00,15.92,15.96,15.9,15.95,65400.0,14.5783,14.6149,14.5599,14.6057,65400.0
2012-02-10 10:30:00,15.95,15.95,15.9,15.93,39000.0,14.6057,14.6057,14.5599,14.5874,39000.0
2012-02-10 11:00:00,15.93,15.99,15.91,15.97,37600.0,14.5874,14.6424,14.5691,14.624,37600.0
2012-02-10 11:30:00,15.96,16.05,15.95,15.99,42600.0,14.6149,14.6973,14.6057,14.6424,42600.0
2012-02-10 12:00:00,15.99,16.0,15.95,15.96,29000.0,14.6424,14.6515,14.6057,14.6149,29000.0
2012-02-10 12:30:00,15.96,16.04,15.96,16.04,73800.0,14.6149,14.6881,14.6149,14.6881,73800.0
2012-02-10 13:00:00,16.03,16.04,15.96,15.96,30000.0,14.679,14.6881,14.6149,14.6149,30000.0
2012-02-10 13:30:00,15.95,16.01,15.95,15.95,65400.0,14.6057,14.6607,14.6057,14.6057,65400.0
2012-02-10 14:00:00,15.95,16.03,15.95,16.02,116600.0,14.6057,14.679,14.6057,14.6698,116600.0
2012-02-10 14:30:00,16.03,16.08,16.0,16.01,73200.0,14.679,14.7248,14.6515,14.6607,73200.0
2012-02-10 15:00:00,16.0,16.01,15.95,15.97,94200.0,14.6515,14.6607,14.6057,14.624,94200.0
2012-02-10 15:30:00,15.97,16.0,15.92,15.93,256400.0,14.624,14.6515,14.5783,14.5874,256400.0
2012-02-13 09:30:00,16.11,16.11,15.97,16.0,198000.0,14.7522,14.7522,14.624,14.6515,198000.0
2012-02-13 10:00:00,16.0,16.01,15.96,15.99,58200.0,14.6515,14.6607,14.6149,14.6424,58200.0
2012-02-13 10:30:00,15.99,15.99,15.88,15.9,50000.0,14.6424,14.6424,14.5416,14.5599,50000.0
2012-02-13 11:00:00,15.92,16.0,15.91,15.93,154400.0,14.5783,14.6515,14.5691,14.5874,154400.0
2012-02-13 11:30:00,15.93,15.93,15.89,15.92,64000.0,14.5874,14.5874,14.5508,14.5783,64000.0
2012-02-13 12:00:00,15.92,15.93,15.9,15.92,60000.0,14.5783,14.5874,14.5599,14.5783,60000.0
2012-02-13 12:30:00,15.92,15.93,15.91,15.93,98600.0,14.5783,14.5874,14.5691,14.5874,98600.0
2012-02-13 13:00:00,15.93,15.93,15.92,15.92,64400.0,14.5874,14.5874,14.5783,14.5783,64400.0
2012-02-13 13:30:00,15.92,15.93,15.91,15.92,96800.0,14.5783,14.5874,14.5691,14.5783,96800.0
2012-02-13 14:00:00,15.92,15.93,15.88,15.91,121600.0,14.5783,14.5874,14.5416,14.5691,121600.0
2012-02-13 14:30:00,15.91,15.93,15.9,15.91,168800.0,14.5691,14.5874,14.5599,14.5691,168800.0
2012-02-13 15:00:00,15.92,15.92,15.85,15.85,206000.0,14.5783,14.5783,14.5142,14.5142,206000.0
2012-02-13 15:30:00,15.85,15.86,15.8,15.84,330000.0,14.5142,14.5233,14.4684,14.505,330000.0
2012-02-14 09:30:00,15.7,15.99,15.61,15.85,252600.0,14.3768,14.6424,14.2944,14.5142,252600.0
2012-02-14 10:00:00,15.87,15.9,15.82,15.9,150000.0,14.5325,14.5599,14.4867,14.5599,150000.0
2012-02-14 10:30:00,15.9,15.92,15.86,15.88,88400.0,14.5599,14.5783,14.5233,14.5416,88400.0
2012-02-14 11:00:00,15.9,15.9,15.86,15.87,85800.0,14.5599,14.5599,14.5233,14.5325,85800.0
2012-02-14 11:30:00,15.88,15.91,15.87,15.88,99400.0,14.5416,14.5691,14.5325,14.5416,99400.0
2012-02-14 12:00:00,15.88,15.98,15.88,15.96,155800.0,14.5416,14.6332,14.5416,14.6149,155800.0
2012-02-14 12:30:00,15.96,16.0,15.9,15.93,101800.0,14.6149,14.6515,14.5599,14.5874,101800.0
2012-02-14 13:00:00,15.93,15.97,15.87,15.9,95400.0,14.5874,14.624,14.5325,14.5599,95400.0
2012-02-14 13:30:00,15.9,15.95,15.88,15.94,84400.0,14.5599,14.6057,14.5416,14.5966,84400.0
2012-02-14 14:00:00,15.95,15.95,15.9,15.9,123200.0,14.6057,14.6057,14.5599,14.5599,123200.0
2012-02-14 14:30:00,15.9,15.94,15.89,15.94,127000.0,14.5599,14.5966,14.5508,14.5966,127000.0
2012-02-14 15:00:00,15.94,15.95,15.9,15.92,135000.0,14.5966,14.6057,14.5599,14.5783,135000.0
2012-02-14 15:30:00,15.91,15.95,15.89,15.9,359000.0,14.5691,14.6057,14.5508,14.5599,359000.0
2012-02-15 09:30:00,16.04,16.08,15.93,16.06,176400.0,14.6881,14.7248,14.5874,14.7065,176400.0
2012-02-15 10:00:00,16.06,16.09,16.0,16.01,104600.0,14.7065,14.7339,14.6515,14.6607,104600.0
2012-02-15 10:30:00,16.02,16.12,16.01,16.06,96200.0,14.6698,14.7614,14.6607,14.7065,96200.0
2012-02-15 11:00:00,16.06,16.11,16.05,16.08,39200.0,14.7065,14.7522,14.6973,14.7248,39200.0
2012-02-15 11:30:00,16.07,16.15,16.07,16.14,84800.0,14.7156,14.7889,14.7156,14.7797,84800.0
2012-02-15 12:00:00,16.14,16.15,16.11,16.13,41400.0,14.7797,14.7889,14.7522,14.7706,41400.0
2012-02-15 12:30:00,16.13,16.14,16.04,16.08,60600.0,14.7706,14.7797,14.6881,14.7248,60600.0
2012-02-15 13:00:00,16.08,16.08,16.01,16.07,48000.0,14.7248,14.7248,14.6607,14.7156,48000.0
2012-02-15 13:30:00,16.07,16.08,15.97,16.05,49000.0,14.7156,14.7248,14.624,14.6973,49000.0
2012-02-15 14:00:00,16.05,16.05,15.99,16.04,52800.0,14.6973,14.6973,14.6424,14.6881,52800.0
2012-02-15 14:30:00,16.04,16.06,15.93,15.93,90200.0,14.6881,14.7065,14.5874,14.5874,90200.0
2012-02-15 15:00:00,15.94,15.99,15.91,15.97,72400.0,14.5966,14.6424,14.5691,14.624,72400.0
2012-02-15 15:30:00,15.97,15.99,15.9,15.9,187800.0,14.624,14.6424,14.5599,14.5599,187800.0
2012-02-16 09:30:00,15.97,16.21,15.9,16.19,125400.0,14.624,14.8438,14.5599,14.8255,125400.0
2012-02-16 10:00:00,16.19,16.32,16.19,16.32,82800.0,14.8255,14.9445,14.8255,14.9445,82800.0
2012-02-16 10:30:00,16.32,16.38,16.28,16.29,239800.0,14.9445,14.9995,14.9079,14.9171,239800.0
2012-02-16 11:00:00,16.29,16.39,16.28,16.38,47800.0,14.9171,15.0086,14.9079,14.9995,47800.0
2012-02-16 11:30:00,16.37,16.45,16.37,16.41,63200.0,14.9903,15.0636,14.9903,15.027,63200.0
2012-02-16 12:00:00,16.41,16.42,16.39,16.4,69000.0,15.027,15.0361,15.0086,15.0178,69000.0
2012-02-16 12:30:00,16.4,16.41,16.35,16.38,27800.0,15.0178,15.027,14.972,14.9995,27800.0
2012-02-16 13:00:00,16.38,16.41,16.36,16.41,59000.0,14.9995,15.027,14.9812,15.027,59000.0
2012-02-16 13:30:00,16.41,16.49,16.41,16.45,50600.0,15.027,15.1002,15.027,15.0636,50600.0
2012-02-16 14:00:00,16.45,16.45,16.4,16.4,37800.0,15.0636,15.0636,15.0178,15.0178,37800.0
2012-02-16 14:30:00,16.4,16.4,16.35,16.35,49200.0,15.0178,15.0178,14.972,14.972,49200.0
2012-02-16 15:00:00,16.35,16.36,16.27,16.29,152400.0,14.972,14.9812,14.8988,14.9171,152400.0
2012-02-16 15:30:00,16.29,16.39,16.29,16.35,169600.0,14.9171,15.0086,14.9171,14.972,169600.0
2012-02-17 09:30:00,16.38,16.43,16.12,16.25,116400.0,14.9995,15.0453,14.7614,14.8804,116400.0
2012-02-17 10:00:00,16.25,16.31,16.23,16.31,47000.0,14.8804,14.9354,14.8621,14.9354,47000.0
2012-02-17 10:30:00,16.3,16.31,16.29,16.3,49600.0,14.9262,14.9354,14.9171,14.9262,49600.0
2012-02-17 11:00:00,16.31,16.33,16.26,16.26,58200.0,14.9354,14.9537,14.8896,14.8896,58200.0
2012-02-17 11:30:00,16.26,16.31,16.26,16.31,27600.0,14.8896,14.9354,14.8896,14.9354,27600.0
2012-02-17 12:00:00,16.31,16.34,16.31,16.31,50000.0,14.9354,14.9629,14.9354,14.9354,50000.0
2012-02-17 12:30:00,16.32,16.33,16.25,16.27,62000.0,14.9445,14.9537,14.8804,14.8988,62000.0
2012-02-17 13:00:00,16.27,16.27,16.22,16.22,28800.0,14.8988,14.8988,14.853,14.853,28800.0
2012-02-17 13:30:00,16.22,16.27,16.22,16.25,45200.0,14.853,14.8988,14.853,14.8804,45200.0
2012-02-17 14:00:00,16.25,16.25,16.18,16.2,68800.0,14.8804,14.8804,14.8163,14.8347,68800.0
2012-02-17 14:30:00,16.21,16.22,16.2,16.22,35800.0,14.8438,14.853,14.8347,14.853,35800.0
2012-02-17 15:00:00,16.22,16.24,16.17,16.18,109800.0,14.853,14.8713,14.8072,14.8163,109800.0
2012-02-17 15:30:00,16.17,16.22,16.14,16.15,128800.0,14.8072,14.853,14.7797,14.7889,128800.0
2012-02-21 09:30:00,16.17,16.48,16.06,16.06,77800.0,14.8072,15.0911,14.7065,14.7065,77800.0
2012-02-21 10:00:00,16.06,16.25,16.06,16.18,52400.0,14.7065,14.8804,14.7065,14.8163,52400.0
2012-02-21 10:30:00,16.18,16.31,16.17,16.31,54800.0,14.8163,14.9354,14.8072,14.9354,54800.0
2012-02-21 11:00:00,16.3,16.33,16.27,16.32,41000.0,14.9262,14.9537,14.8988,14.9445,41000.0
2012-02-21 11:30:00,16.32,16.35,16.29,16.3,51800.0,14.9445,14.972,14.9171,14.9262,51800.0
2012-02-21 12:00:00,16.3,16.36,16.25,16.25,84800.0,14.9262,14.9812,14.8804,14.8804,84800.0
2012-02-21 12:30:00,16.25,16.34,16.25,16.33,181800.0,14.8804,14.9629,14.8804,14.9537,181800.0
2012-02-21 13:00:00,16.33,16.4,16.31,16.39,81200.0,14.9537,15.0178,14.9354,15.0086,81200.0
2012-02-21 13:30:00,16.39,16.42,16.36,16.36,59000.0,15.0086,15.0361,14.9812,14.9812,59000.0
2012-02-21 14:00:00,16.36,16.36,16.27,16.28,43800.0,14.9812,14.9812,14.8988,14.9079,43800.0
2012-02-21 14:30:00,16.27,16.27,16.18,16.2,76600.0,14.8988,14.8988,14.8163,14.8347,76600.0
2012-02-21 15:00:00,16.2,16.23,16.11,16.12,84600.0,14.8347,14.8621,14.7522,14.7614,84600.0
2012-02-21 15:30:00,16.13,16.23,16.09,16.21,162400.0,14.7706,14.8621,14.7339,14.8438,162400.0
2012-02-22 09:30:00,16.15,16.24,16.0,16.18,73600.0,14.7889,14.8713,14.6515,14.8163,73600.0
2012-02-22 10:00:00,16.18,16.18,16.08,16.08,61800.0,14.8163,14.8163,14.7248,14.7248,61800.0
2012-02-22 10:30:00,16.08,16.13,16.0,16.1,78600.0,14.7248,14.7706,14.6515,14.7431,78600.0
2012-02-22 11:00:00,16.1,16.15,16.04,16.11,101400.0,14.7431,14.7889,14.6881,14.7522,101400.0
2012-02-22 11:30:00,16.11,16.11,16.02,16.03,50800.0,14.7522,14.7522,14.6698,14.679,50800.0
2012-02-22 12:00:00,16.04,16.04,15.94,15.96,56000.0,14.6881,14.6881,14.5966,14.6149,56000.0
2012-02-22 12:30:00,15.96,16.01,15.95,15.99,49800.0,14.6149,14.6607,14.6057,14.6424,49800.0
2012-02-22 13:00:00,15.99,16.07,15.99,16.06,37000.0,14.6424,14.7156,14.6424,14.7065,37000.0
2012-02-22 13:30:00,16.06,16.15,16.05,16.13,48200.0,14.7065,14.7889,14.6973,14.7706,48200.0
2012-02-22 14:00:00,16.13,16.13,16.07,16.07,53800.0,14.7706,14.7706,14.7156,14.7156,53800.0
2012-02-22 14:30:00,16.07,16.09,16.05,16.05,80400.0,14.7156,14.7339,14.6973,14.6973,80400.0
2012-02-22 15:00:00,16.05,16.09,16.02,16.09,151600.0,14.6973,14.7339,14.6698,14.7339,151600.0
2012-02-22 15:30:00,16.08,16.13,16.05,16.11,275000.0,14.7248,14.7706,14.6973,14.7522,275000.0
2012-02-23 09:30:00,15.99,16.43,15.9,16.42,214800.0,14.6424,15.0453,14.5599,15.0361,214800.0
2012-02-23 10:00:00,16.42,16.45,16.18,16.21,73400.0,15.0361,15.0636,14.8163,14.8438,73400.0
2012-02-23 10:30:00,16.23,16.52,16.11,16.44,126400.0,14.8621,15.1277,14.7522,15.0544,126400.0
2012-02-23 11:00:00,16.45,16.55,16.43,16.45,112000.0,15.0636,15.1552,15.0453,15.0636,112000.0
2012-02-23 11:30:00,16.45,16.59,16.34,16.57,138200.0,15.0636,15.1918,14.9629,15.1735,138200.0
2012-02-23 12:00:00,16.57,16.7,16.49,16.5,141000.0,15.1735,15.2925,15.1002,15.1094,141000.0
2012-02-23 12:30:00,16.5,16.57,16.5,16.55,47200.0,15.1094,15.1735,15.1094,15.1552,47200.0
2012-02-23 13:00:00,16.55,16.61,16.44,16.45,83600.0,15.1552,15.2101,15.0544,15.0636,83600.0
2012-02-23 13:30:00,16.44,16.47,16.31,16.34,198800.0,15.0544,15.0819,14.9354,14.9629,198800.0
2012-02-23 14:00:00,16.34,16.4,16.22,16.3,333400.0,14.9629,15.0178,14.853,14.9262,333400.0
2012-02-23 14:30:00,16.3,16.35,16.21,16.3,435400.0,14.9262,14.972,14.8438,14.9262,435400.0
2012-02-23 15:00:00,16.3,16.41,16.3,16.34,78400.0,14.9262,15.027,14.9262,14.9629,78400.0
2012-02-23 15:30:00,16.33,16.38,16.27,16.3,228400.0,14.9537,14.9995,14.8988,14.9262,228400.0
2012-02-24 09:30:00,16.35,16.35,16.1,16.21,142600.0,14.972,14.972,14.7431,14.8438,142600.0
2012-02-24 10:00:00,16.19,16.24,16.06,16.07,72400.0,14.8255,14.8713,14.7065,14.7156,72400.0
2012-02-24 10:30:00,16.06,16.07,15.88,15.9,110800.0,14.7065,14.7156,14.5416,14.5599,110800.0
2012-02-24 11:00:00,15.9,15.99,15.78,15.99,115000.0,14.5599,14.6424,14.4501,14.6424,115000.0
2012-02-24 11:30:00,15.97,15.99,15.95,15.97,82400.0,14.624,14.6424,14.6057,14.624,82400.0
2012-02-24 12:00:00,15.97,16.15,15.97,16.15,98000.0,14.624,14.7889,14.624,14.7889,98000.0
2012-02-24 12:30:00,16.15,16.17,16.11,16.11,41200.0,14.7889,14.8072,14.7522,14.7522,41200.0
2012-02-24 13:00:00,16.11,16.16,16.08,16.08,87800.0,14.7522,14.798,14.7248,14.7248,87800.0
2012-02-24 13:30:00,16.08,16.1,16.02,16.02,94600.0,14.7248,14.7431,14.6698,14.6698,94600.0
2012-02-24 14:00:00,16.02,16.22,16.02,16.17,260200.0,14.6698,14.853,14.6698,14.8072,260200.0
2012-02-24 14:30:00,16.17,16.27,16.11,16.14,234800.0,14.8072,14.8988,14.7522,14.7797,234800.0
2012-02-24 15:00:00,16.14,16.18,16.13,16.16,63600.0,14.7797,14.8163,14.7706,14.798,63600.0
2012-02-24 15:30:00,16.16,16.21,16.14,16.18,233800.0,14.798,14.8438,14.7797,14.8163,233800.0
2012-02-27 09:30:00,16.04,16.05,15.67,15.71,319800.0,14.6881,14.6973,14.3493,14.386,319800.0
2012-02-27 10:00:00,15.72,15.88,15.7,15.8,140600.0,14.3951,14.5416,14.3768,14.4684,140600.0
2012-02-27 10:30:00,15.8,15.84,15.75,15.8,95600.0,14.4684,14.505,14.4226,14.4684,95600.0
2012-02-27 11:00:00,15.8,15.8,15.69,15.69,141800.0,14.4684,14.4684,14.3676,14.3676,141800.0
2012-02-27 11:30:00,15.7,15.72,15.57,15.69,180400.0,14.3768,14.3951,14.2578,14.3676,180400.0
2012-02-27 12:00:00,15.69,15.83,15.69,15.83,88600.0,14.3676,14.4958,14.3676,14.4958,88600.0
2012-02-27 12:30:00,15.83,15.95,15.8,15.92,77600.0,14.4958,14.6057,14.4684,14.5783,77600.0
2012-02-27 13:00:00,15.92,15.93,15.88,15.88,69400.0,14.5783,14.5874,14.5416,14.5416,69400.0
2012-02-27 13:30:00,15.88,15.92,15.83,15.84,68800.0,14.5416,14.5783,14.4958,14.505,68800.0
2012-02-27 14:00:00,15.84,15.86,15.84,15.85,74200.0,14.505,14.5233,14.505,14.5142,74200.0
2012-02-27 14:30:00,15.85,15.86,15.81,15.84,81800.0,14.5142,14.5233,14.4775,14.505,81800.0
2012-02-27 15:00:00,15.84,15.9,15.84,15.85,146000.0,14.505,14.5599,14.505,14.5142,146000.0
2012-02-27 15:30:00,15.85,15.92,15.85,15.86,208000.0,14.5142,14.5783,14.5142,14.5233,208000.0
2012-02-28 09:30:00,15.8,15.95,15.79,15.81,123200.0,14.4684,14.6057,14.4592,14.4775,123200.0
2012-02-28 10:00:00,15.82,15.93,15.81,15.83,96000.0,14.4867,14.5874,14.4775,14.4958,96000.0
2012-02-28 10:30:00,15.84,15.95,15.84,15.95,45000.0,14.505,14.6057,14.505,14.6057,45000.0
2012-02-28 11:00:00,15.94,15.94,15.89,15.9,44200.0,14.5966,14.5966,14.5508,14.5599,44200.0
2012-02-28 11:30:00,15.9,15.93,15.88,15.92,71800.0,14.5599,14.5874,14.5416,14.5783,71800.0
2012-02-28 12:00:00,15.92,16.0,15.88,16.0,175800.0,14.5783,14.6515,14.5416,14.6515,175800.0
2012-02-28 12:30:00,16.0,16.09,15.96,16.07,125000.0,14.6515,14.7339,14.6149,14.7156,125000.0
2012-02-28 13:00:00,16.07,16.07,15.99,16.07,57400.0,14.7156,14.7156,14.6424,14.7156,57400.0
2012-02-28 13:30:00,16.06,16.06,15.94,15.99,54800.0,14.7065,14.7065,14.5966,14.6424,54800.0
2012-02-28 14:00:00,15.99,16.04,15.98,16.0,104200.0,14.6424,14.6881,14.6332,14.6515,104200.0
2012-02-28 14:30:00,16.0,16.03,15.95,16.01,141600.0,14.6515,14.679,14.6057,14.6607,141600.0
2012-02-28 15:00:00,16.02,16.08,15.99,16.07,145400.0,14.6698,14.7248,14.6424,14.7156,145400.0
2012-02-28 15:30:00,16.08,16.18,16.08,16.15,292200.0,14.7248,14.8163,14.7248,14.7889,292200.0
2012-02-29 09:30:00,16.2,16.2,16.06,16.06,60000.0,14.8347,14.8347,14.7065,14.7065,60000.0
2012-02-29 10:00:00,16.05,16.07,15.94,15.98,82600.0,14.6973,14.7156,14.5966,14.6332,82600.0
2012-02-29 10:30:00,15.98,15.99,15.83,15.92,63600.0,14.6332,14.6424,14.4958,14.5783,63600.0
2012-02-29 11:00:00,15.92,15.95,15.85,15.86,67200.0,14.5783,14.6057,14.5142,14.5233,67200.0
2012-02-29 11:30:00,15.86,16.02,15.85,16.01,47000.0,14.5233,14.6698,14.5142,14.6607,47000.0
2012-02-29 12:00:00,16.01,16.09,15.99,16.05,43200.0,14.6607,14.7339,14.6424,14.6973,43200.0
2012-02-29 12:30:00,16.05,16.06,16.0,16.05,28000.0,14.6973,14.7065,14.6515,14.6973,28000.0
2012-02-29 13:00:00,16.05,16.06,15.99,15.99,48800.0,14.6973,14.7065,14.6424,14.6424,48800.0
2012-02-29 13:30:00,15.99,16.04,15.99,16.03,32400.0,14.6424,14.6881,14.6424,14.679,32400.0
2012-02-29 14:00:00,16.04,16.07,16.03,16.05,55200.0,14.6881,14.7156,14.679,14.6973,55200.0
2012-02-29 14:30:00,16.05,16.06,16.0,16.03,63600.0,14.6973,14.7065,14.6515,14.679,63600.0
2012-02-29 15:00:00,16.03,16.05,16.0,16.03,87800.0,14.679,14.6973,14.6515,14.679,87800.0
2012-02-29 15:30:00,16.03,16.04,15.93,15.95,149800.0,14.679,14.6881,14.5874,14.6057,149800.0
2012-03-01 09:30:00,15.8,16.11,15.8,16.04,52400.0,14.4684,14.7522,14.4684,14.6881,52400.0
2012-03-01 10:00:00,16.04,16.17,15.96,16.12,68000.0,14.6881,14.8072,14.6149,14.7614,68000.0
2012-03-01 10:30:00,16.11,16.18,16.07,16.17,82400.0,14.7522,14.8163,14.7156,14.8072,82400.0
2012-03-01 11:00:00,16.18,16.21,16.11,16.16,50000.0,14.8163,14.8438,14.7522,14.798,50000.0
2012-03-01 11:30:00,16.17,16.18,16.11,16.18,32400.0,14.8072,14.8163,14.7522,14.8163,32400.0
2012-03-01 12:00:00,16.18,16.23,16.17,16.21,38200.0,14.8163,14.8621,14.8072,14.8438,38200.0
2012-03-01 12:30:00,16.21,16.23,16.2,16.23,25800.0,14.8438,14.8621,14.8347,14.8621,25800.0
2012-03-01 13:00:00,16.23,16.28,16.21,16.25,35200.0,14.8621,14.9079,14.8438,14.8804,35200.0
2012-03-01 13:30:00,16.25,16.25,16.16,16.17,98800.0,14.8804,14.8804,14.798,14.8072,98800.0
2012-03-01 14:00:00,16.17,16.18,16.11,16.14,58200.0,14.8072,14.8163,14.7522,14.7797,58200.0
2012-03-01 14:30:00,16.13,16.13,16.06,16.13,56000.0,14.7706,14.7706,14.7065,14.7706,56000.0
2012-03-01 15:00:00,16.13,16.19,16.11,16.17,143400.0,14.7706,14.8255,14.7522,14.8072,143400.0
2012-03-01 15:30:00,16.17,16.23,16.13,16.22,184800.0,14.8072,14.8621,14.7706,14.853,184800.0
2012-03-02 09:30:00,16.22,16.23,16.01,16.08,72600.0,14.853,14.8621,14.6607,14.7248,72600.0
2012-03-02 10:00:00,16.09,16.16,16.03,16.13,150800.0,14.7339,14.798,14.679,14.7706,150800.0
2012-03-02 10:30:00,16.15,16.17,16.11,16.13,79400.0,14.7889,14.8072,14.7522,14.7706,79400.0
2012-03-02 11:00:00,16.14,16.14,16.08,16.09,84800.0,14.7797,14.7797,14.7248,14.7339,84800.0
2012-03-02 11:30:00,16.1,16.1,15.96,15.99,107600.0,14.7431,14.7431,14.6149,14.6424,107600.0
2012-03-02 12:00:00,16.0,16.0,15.94,15.94,79800.0,14.6515,14.6515,14.5966,14.5966,79800.0
2012-03-02 12:30:00,15.95,16.02,15.95,15.99,83000.0,14.6057,14.6698,14.6057,14.6424,83000.0
2012-03-02 13:00:00,16.0,16.03,15.98,16.03,38600.0,14.6515,14.679,14.6332,14.679,38600.0
2012-03-02 13:30:00,16.03,16.07,15.99,16.03,41800.0,14.679,14.7156,14.6424,14.679,41800.0
2012-03-02 14:00:00,16.03,16.08,16.02,16.08,48600.0,14.679,14.7248,14.6698,14.7248,48600.0
2012-03-02 14:30:00,16.08,16.08,16.02,16.06,94200.0,14.7248,14.7248,14.6698,14.7065,94200.0
2012-03-02 15:00:00,16.06,16.09,16.05,16.08,68400.0,14.7065,14.7339,14.6973,14.7248,68400.0
2012-03-02 15:30:00,16.08,16.18,16.08,16.16,251200.0,14.7248,14.8163,14.7248,14.798,251200.0
2012-03-05 09:30:00,16.1,16.1,15.87,15.95,97600.0,14.7431,14.7431,14.5325,14.6057,97600.0
2012-03-05 10:00:00,15.95,15.97,15.81,15.81,60600.0,14.6057,14.624,14.4775,14.4775,60600.0
2012-03-05 10:30:00,15.81,15.87,15.78,15.84,49200.0,14.4775,14.5325,14.4501,14.505,49200.0
2012-03-05 11:00:00,15.83,15.84,15.73,15.78,62400.0,14.4958,14.505,14.4043,14.4501,62400.0
2012-03-05 11:30:00,15.78,15.79,15.74,15.74,55000.0,14.4501,14.4592,14.4134,14.4134,55000.0
2012-03-05 12:00:00,15.74,15.78,15.72,15.76,45800.0,14.4134,14.4501,14.3951,14.4317,45800.0
2012-03-05 12:30:00,15.76,15.76,15.69,15.7,44000.0,14.4317,14.4317,14.3676,14.3768,44000.0
2012-03-05 13:00:00,15.69,15.76,15.69,15.72,51600.0,14.3676,14.4317,14.3676,14.3951,51600.0
2012-03-05 13:30:00,15.72,15.72,15.67,15.7,43800.0,14.3951,14.3951,14.3493,14.3768,43800.0
2012-03-05 14:00:00,15.7,15.71,15.69,15.71,59400.0,14.3768,14.386,14.3676,14.386,59400.0
2012-03-05 14:30:00,15.71,15.74,15.69,15.74,67600.0,14.386,14.4134,14.3676,14.4134,67600.0
2012-03-05 15:00:00,15.74,15.77,15.74,15.76,67400.0,14.4134,14.4409,14.4134,14.4317,67400.0
2012-03-05 15:30:00,15.77,15.77,15.71,15.72,156800.0,14.4409,14.4409,14.386,14.3951,156800.0
2012-03-06 09:30:00,15.6,15.67,15.22,15.26,254200.0,14.2852,14.3493,13.9372,13.9739,254200.0
2012-03-06 10:00:00,15.26,15.38,15.24,15.31,132200.0,13.9739,14.0838,13.9556,14.0197,132200.0
2012-03-06 10:30:00,15.31,15.33,15.14,15.14,155600.0,14.0197,14.038,13.864,13.864,155600.0
2012-03-06 11:00:00,15.15,15.25,15.15,15.25,112800.0,13.8731,13.9647,13.8731,13.9647,112800.0
2012-03-06 11:30:00,15.25,15.3,15.22,15.28,48000.0,13.9647,14.0105,13.9372,13.9922,48000.0
2012-03-06 12:00:00,15.28,15.31,15.25,15.29,245600.0,13.9922,14.0197,13.9647,14.0014,245600.0
2012-03-06 12:30:00,15.3,15.33,15.29,15.3,50000.0,14.0105,14.038,14.0014,14.0105,50000.0
2012-03-06 13:00:00,15.3,15.38,15.3,15.35,119800.0,14.0105,14.0838,14.0105,14.0563,119800.0
2012-03-06 13:30:00,15.35,15.38,15.31,15.34,93600.0,14.0563,14.0838,14.0197,14.0471,93600.0
2012-03-06 14:00:00,15.34,15.36,15.26,15.29,100200.0,14.0471,14.0655,13.9739,14.0014,100200.0
2012-03-06 14:30:00,15.29,15.33,15.25,15.33,39400.0,14.0014,14.038,13.9647,14.038,39400.0
2012-03-06 15:00:00,15.33,15.4,15.33,15.37,96600.0,14.038,14.1021,14.038,14.0746,96600.0
2012-03-06 15:30:00,15.36,15.4,15.33,15.37,270000.0,14.0655,14.1021,14.038,14.0746,270000.0
2012-03-07 09:30:00,15.38,15.58,15.37,15.51,56000.0,14.0838,14.2669,14.0746,14.2028,56000.0
2012-03-07 10:00:00,15.49,15.55,15.37,15.4,40200.0,14.1845,14.2394,14.0746,14.1021,40200.0
2012-03-07 10:30:00,15.38,15.54,15.38,15.54,90000.0,14.0838,14.2303,14.0838,14.2303,90000.0
2012-03-07 11:00:00,15.54,15.64,15.54,15.63,31600.0,14.2303,14.3219,14.2303,14.3127,31600.0
2012-03-07 11:30:00,15.64,15.64,15.59,15.63,26400.0,14.3219,14.3219,14.2761,14.3127,26400.0
2012-03-07 12:00:00,15.64,15.68,15.64,15.68,27200.0,14.3219,14.3585,14.3219,14.3585,27200.0
2012-03-07 12:30:00,15.68,15.69,15.67,15.68,17600.0,14.3585,14.3676,14.3493,14.3585,17600.0
2012-03-07 13:00:00,15.68,15.68,15.63,15.65,25000.0,14.3585,14.3585,14.3127,14.331,25000.0
2012-03-07 13:30:00,15.65,15.65,15.59,15.61,36000.0,14.331,14.331,14.2761,14.2944,36000.0
2012-03-07 14:00:00,15.61,15.63,15.61,15.61,31400.0,14.2944,14.3127,14.2944,14.2944,31400.0
2012-03-07 14:30:00,15.62,15.65,15.56,15.62,56600.0,14.3035,14.331,14.2486,14.3035,56600.0
2012-03-07 15:00:00,15.62,15.63,15.54,15.55,144800.0,14.3035,14.3127,14.2303,14.2394,144800.0
2012-03-07 15:30:00,15.55,15.58,15.47,15.51,283600.0,14.2394,14.2669,14.1662,14.2028,283600.0
2012-03-08 09:30:00,15.6,15.66,15.56,15.6,100000.0,14.2852,14.3402,14.2486,14.2852,100000.0
2012-03-08 10:00:00,15.6,15.63,15.49,15.57,109400.0,14.2852,14.3127,14.1845,14.2578,109400.0
2012-03-08 10:30:00,15.58,15.68,15.58,15.68,71400.0,14.2669,14.3585,14.2669,14.3585,71400.0
2012-03-08 11:00:00,15.69,15.72,15.64,15.69,124600.0,14.3676,14.3951,14.3219,14.3676,124600.0
2012-03-08 11:30:00,15.71,15.73,15.65,15.71,44000.0,14.386,14.4043,14.331,14.386,44000.0
2012-03-08 12:00:00,15.71,15.74,15.65,15.66,71400.0,14.386,14.4134,14.331,14.3402,71400.0
2012-03-08 12:30:00,15.68,15.71,15.68,15.69,26200.0,14.3585,14.386,14.3585,14.3676,26200.0
2012-03-08 13:00:00,15.69,15.73,15.68,15.73,53000.0,14.3676,14.4043,14.3585,14.4043,53000.0
2012-03-08 13:30:00,15.73,15.74,15.67,15.7,77000.0,14.4043,14.4134,14.3493,14.3768,77000.0
2012-03-08 14:00:00,15.7,15.7,15.64,15.65,56600.0,14.3768,14.3768,14.3219,14.331,56600.0
2012-03-08 14:30:00,15.65,15.68,15.64,15.66,67200.0,14.331,14.3585,14.3219,14.3402,67200.0
2012-03-08 15:00:00,15.68,15.7,15.65,15.7,68400.0,14.3585,14.3768,14.331,14.3768,68400.0
2012-03-08 15:30:00,15.7,15.7,15.62,15.63,171600.0,14.3768,14.3768,14.3035,14.3127,171600.0
2012-03-09 09:30:00,15.63,15.64,15.52,15.58,80800.0,14.3127,14.3219,14.212,14.2669,80800.0
2012-03-09 10:00:00,15.58,15.88,15.53,15.88,166800.0,14.2669,14.5416,14.2211,14.5416,166800.0
2012-03-09 10:30:00,15.87,15.89,15.8,15.81,62000.0,14.5325,14.5508,14.4684,14.4775,62000.0
2012-03-09 11:00:00,15.81,15.85,15.77,15.78,28600.0,14.4775,14.5142,14.4409,14.4501,28600.0
2012-03-09 11:30:00,15.77,15.81,15.73,15.8,151400.0,14.4409,14.4775,14.4043,14.4684,151400.0
2012-03-09 12:00:00,15.81,15.81,15.74,15.75,31600.0,14.4775,14.4775,14.4134,14.4226,31600.0
2012-03-09 12:30:00,15.75,15.77,15.72,15.74,28600.0,14.4226,14.4409,14.3951,14.4134,28600.0
2012-03-09 13:00:00,15.76,15.77,15.73,15.76,30200.0,14.4317,14.4409,14.4043,14.4317,30200.0
2012-03-09 13:30:00,15.76,15.81,15.71,15.79,54000.0,14.4317,14.4775,14.386,14.4592,54000.0
2012-03-09 14:00:00,15.79,15.84,15.77,15.78,90800.0,14.4592,14.505,14.4409,14.4501,90800.0
2012-03-09 14:30:00,15.78,15.8,15.72,15.74,64600.0,14.4501,14.4684,14.3951,14.4134,64600.0
2012-03-09 15:00:00,15.74,15.79,15.74,15.75,99400.0,14.4134,14.4592,14.4134,14.4226,99400.0
2012-03-09 15:30:00,15.76,15.76,15.68,15.74,155400.0,14.4317,14.4317,14.3585,14.4134,155400.0
2012-03-12 09:30:00,15.8,15.87,15.72,15.73,96600.0,14.4684,14.5325,14.3951,14.4043,96600.0
2012-03-12 10:00:00,15.76,15.77,15.68,15.69,67400.0,14.4317,14.4409,14.3585,14.3676,67400.0
2012-03-12 10:30:00,15.69,15.69,15.63,15.65,40800.0,14.3676,14.3676,14.3127,14.331,40800.0
2012-03-12 11:00:00,15.65,15.66,15.6,15.6,44000.0,14.331,14.3402,14.2852,14.2852,44000.0
2012-03-12 11:30:00,15.6,15.64,15.59,15.63,51400.0,14.2852,14.3219,14.2761,14.3127,51400.0
2012-03-12 12:00:00,15.63,15.63,15.59,15.62,155600.0,14.3127,14.3127,14.2761,14.3035,155600.0
2012-03-12 12:30:00,15.62,15.63,15.6,15.62,34600.0,14.3035,14.3127,14.2852,14.3035,34600.0
2012-03-12 13:00:00,15.62,15.63,15.6,15.62,35400.0,14.3035,14.3127,14.2852,14.3035,35400.0
2012-03-12 13:30:00,15.62,15.63,15.61,15.62,42200.0,14.3035,14.3127,14.2944,14.3035,42200.0
2012-03-12 14:00:00,15.62,15.64,15.61,15.63,46000.0,14.3035,14.3219,14.2944,14.3127,46000.0
2012-03-12 14:30:00,15.63,15.63,15.6,15.63,54200.0,14.3127,14.3127,14.2852,14.3127,54200.0
2012-03-12 15:00:00,15.63,15.63,15.59,15.6,88800.0,14.3127,14.3127,14.2761,14.2852,88800.0
2012-03-12 15:30:00,15.59,15.61,15.57,15.6,114400.0,14.2761,14.2944,14.2578,14.2852,114400.0
2012-03-13 09:30:00,15.63,15.71,15.54,15.56,84200.0,14.3127,14.386,14.2303,14.2486,84200.0
2012-03-13 10:00:00,15.58,15.6,15.51,15.58,64800.0,14.2669,14.2852,14.2028,14.2669,64800.0
2012-03-13 10:30:00,15.58,15.6,15.57,15.6,65600.0,14.2669,14.2852,14.2578,14.2852,65600.0
2012-03-13 11:00:00,15.6,15.62,15.56,15.56,75600.0,14.2852,14.3035,14.2486,14.2486,75600.0
2012-03-13 11:30:00,15.58,15.6,15.56,15.58,90600.0,14.2669,14.2852,14.2486,14.2669,90600.0
2012-03-13 12:00:00,15.58,15.6,15.58,15.58,50000.0,14.2669,14.2852,14.2669,14.2669,50000.0
2012-03-13 12:30:00,15.57,15.58,15.56,15.58,38600.0,14.2578,14.2669,14.2486,14.2669,38600.0
2012-03-13 13:00:00,15.58,15.6,15.57,15.57,135800.0,14.2669,14.2852,14.2578,14.2578,135800.0
2012-03-13 13:30:00,15.57,15.58,15.56,15.58,90600.0,14.2578,14.2669,14.2486,14.2669,90600.0
2012-03-13 14:00:00,15.57,15.6,15.54,15.59,209400.0,14.2578,14.2852,14.2303,14.2761,209400.0
2012-03-13 14:30:00,15.59,15.61,15.57,15.58,106600.0,14.2761,14.2944,14.2578,14.2669,106600.0
2012-03-13 15:00:00,15.58,15.72,15.56,15.7,413400.0,14.2669,14.3951,14.2486,14.3768,413400.0
2012-03-13 15:30:00,15.69,15.92,15.69,15.91,462800.0,14.3676,14.5783,14.3676,14.5691,462800.0
2012-03-14 09:30:00,15.88,15.95,15.79,15.88,81200.0,14.5416,14.6057,14.4592,14.5416,81200.0
2012-03-14 10:00:00,15.87,15.88,15.78,15.78,88200.0,14.5325,14.5416,14.4501,14.4501,88200.0
2012-03-14 10:30:00,15.8,15.8,15.68,15.68,61800.0,14.4684,14.4684,14.3585,14.3585,61800.0
2012-03-14 11:00:00,15.68,15.69,15.63,15.65,75200.0,14.3585,14.3676,14.3127,14.331,75200.0
2012-03-14 11:30:00,15.64,15.65,15.61,15.63,89800.0,14.3219,14.331,14.2944,14.3127,89800.0
2012-03-14 12:00:00,15.63,15.65,15.61,15.65,32800.0,14.3127,14.331,14.2944,14.331,32800.0
2012-03-14 12:30:00,15.64,15.65,15.62,15.62,29800.0,14.3219,14.331,14.3035,14.3035,29800.0
2012-03-14 13:00:00,15.62,15.72,15.62,15.72,53000.0,14.3035,14.3951,14.3035,14.3951,53000.0
2012-03-14 13:30:00,15.72,15.72,15.63,15.63,48600.0,14.3951,14.3951,14.3127,14.3127,48600.0
2012-03-14 14:00:00,15.63,15.66,15.6,15.63,40600.0,14.3127,14.3402,14.2852,14.3127,40600.0
2012-03-14 14:30:00,15.63,15.65,15.62,15.65,29600.0,14.3127,14.331,14.3035,14.331,29600.0
2012-03-14 15:00:00,15.65,15.67,15.59,15.66,54200.0,14.331,14.3493,14.2761,14.3402,54200.0
2012-03-14 15:30:00,15.66,15.68,15.63,15.68,88000.0,14.3402,14.3585,14.3127,14.3585,88000.0
2012-03-15 09:30:00,15.74,15.85,15.6,15.77,115600.0,14.4134,14.5142,14.2852,14.4409,115600.0
2012-03-15 10:00:00,15.76,15.88,15.74,15.81,64600.0,14.4317,14.5416,14.4134,14.4775,64600.0
2012-03-15 10:30:00,15.81,15.81,15.68,15.69,43200.0,14.4775,14.4775,14.3585,14.3676,43200.0
2012-03-15 11:00:00,15.69,15.71,15.6,15.63,64400.0,14.3676,14.386,14.2852,14.3127,64400.0
2012-03-15 11:30:00,15.63,15.67,15.6,15.63,39600.0,14.3127,14.3493,14.2852,14.3127,39600.0
2012-03-15 12:00:00,15.63,15.65,15.63,15.64,16800.0,14.3127,14.331,14.3127,14.3219,16800.0
2012-03-15 12:30:00,15.65,15.7,15.64,15.66,20200.0,14.331,14.3768,14.3219,14.3402,20200.0
2012-03-15 13:00:00,15.67,15.69,15.65,15.66,23400.0,14.3493,14.3676,14.331,14.3402,23400.0
2012-03-15 13:30:00,15.65,15.68,15.65,15.66,20600.0,14.331,14.3585,14.331,14.3402,20600.0
2012-03-15 14:00:00,15.67,15.68,15.63,15.66,45800.0,14.3493,14.3585,14.3127,14.3402,45800.0
2012-03-15 14:30:00,15.66,15.67,15.64,15.65,50000.0,14.3402,14.3493,14.3219,14.331,50000.0
2012-03-15 15:00:00,15.65,15.69,15.63,15.68,30800.0,14.331,14.3676,14.3127,14.3585,30800.0
2012-03-15 15:30:00,15.68,15.68,15.63,15.65,58000.0,14.3585,14.3585,14.3127,14.331,58000.0
2012-03-16 09:30:00,15.63,15.73,15.54,15.72,412800.0,14.3127,14.4043,14.2303,14.3951,412800.0
2012-03-16 10:00:00,15.71,15.76,15.66,15.72,70400.0,14.386,14.4317,14.3402,14.3951,70400.0
2012-03-16 10:30:00,15.72,15.83,15.72,15.82,28800.0,14.3951,14.4958,14.3951,14.4867,28800.0
2012-03-16 11:00:00,15.82,15.83,15.76,15.76,42000.0,14.4867,14.4958,14.4317,14.4317,42000.0
2012-03-16 11:30:00,15.76,15.83,15.74,15.82,50200.0,14.4317,14.4958,14.4134,14.4867,50200.0
2012-03-16 12:00:00,15.83,15.84,15.74,15.76,66000.0,14.4958,14.505,14.4134,14.4317,66000.0
2012-03-16 12:30:00,15.77,15.77,15.7,15.72,33800.0,14.4409,14.4409,14.3768,14.3951,33800.0
2012-03-16 13:00:00,15.71,15.74,15.68,15.7,30000.0,14.386,14.4134,14.3585,14.3768,30000.0
2012-03-16 13:30:00,15.69,15.7,15.65,15.69,34800.0,14.3676,14.3768,14.331,14.3676,34800.0
2012-03-16 14:00:00,15.69,15.74,15.67,15.68,25200.0,14.3676,14.4134,14.3493,14.3585,25200.0
2012-03-16 14:30:00,15.68,15.69,15.65,15.69,37600.0,14.3585,14.3676,14.331,14.3676,37600.0
2012-03-16 15:00:00,15.69,15.69,15.63,15.63,39400.0,14.3676,14.3676,14.3127,14.3127,39400.0
2012-03-16 15:30:00,15.63,15.65,15.56,15.6,202400.0,14.3127,14.331,14.2486,14.2852,202400.0
2012-03-19 09:30:00,15.63,15.88,15.58,15.77,136000.0,14.3127,14.5416,14.2669,14.4409,136000.0
2012-03-19 10:00:00,15.77,15.77,15.62,15.65,73800.0,14.4409,14.4409,14.3035,14.331,73800.0
2012-03-19 10:30:00,15.65,15.78,15.65,15.74,32200.0,14.331,14.4501,14.331,14.4134,32200.0
2012-03-19 11:00:00,15.74,15.74,15.7,15.72,49000.0,14.4134,14.4134,14.3768,14.3951,49000.0
2012-03-19 11:30:00,15.73,15.78,15.72,15.76,29800.0,14.4043,14.4501,14.3951,14.4317,29800.0
2012-03-19 12:00:00,15.76,15.8,15.75,15.76,45800.0,14.4317,14.4684,14.4226,14.4317,45800.0
2012-03-19 12:30:00,15.76,15.81,15.74,15.8,83000.0,14.4317,14.4775,14.4134,14.4684,83000.0
2012-03-19 13:00:00,15.8,15.81,15.78,15.81,39600.0,14.4684,14.4775,14.4501,14.4775,39600.0
2012-03-19 13:30:00,15.81,15.86,15.79,15.84,40600.0,14.4775,14.5233,14.4592,14.505,40600.0
2012-03-19 14:00:00,15.85,15.9,15.85,15.9,49200.0,14.5142,14.5599,14.5142,14.5599,49200.0
2012-03-19 14:30:00,15.9,15.9,15.88,15.88,53600.0,14.5599,14.5599,14.5416,14.5416,53600.0
2012-03-19 15:00:00,15.88,15.9,15.85,15.86,78000.0,14.5416,14.5599,14.5142,14.5233,78000.0
2012-03-19 15:30:00,15.86,15.87,15.8,15.84,148800.0,14.5233,14.5325,14.4684,14.505,148800.0
2012-03-20 09:30:00,15.77,15.83,15.61,15.79,183400.0,14.4409,14.4958,14.2944,14.4592,183400.0
2012-03-20 10:00:00,15.79,15.79,15.65,15.67,81400.0,14.4592,14.4592,14.331,14.3493,81400.0
2012-03-20 10:30:00,15.67,15.68,15.62,15.65,54200.0,14.3493,14.3585,14.3035,14.331,54200.0
2012-03-20 11:00:00,15.65,15.71,15.65,15.7,39000.0,14.331,14.386,14.331,14.3768,39000.0
2012-03-20 11:30:00,15.7,15.7,15.63,15.63,88600.0,14.3768,14.3768,14.3127,14.3127,88600.0
2012-03-20 12:00:00,15.63,15.66,15.62,15.65,48400.0,14.3127,14.3402,14.3035,14.331,48400.0
2012-03-20 12:30:00,15.65,15.71,15.63,15.68,41200.0,14.331,14.386,14.3127,14.3585,41200.0
2012-03-20 13:00:00,15.68,15.74,15.66,15.67,40400.0,14.3585,14.4134,14.3402,14.3493,40400.0
2012-03-20 13:30:00,15.67,15.71,15.63,15.71,36200.0,14.3493,14.386,14.3127,14.386,36200.0
2012-03-20 14:00:00,15.71,15.76,15.69,15.71,47400.0,14.386,14.4317,14.3676,14.386,47400.0
2012-03-20 14:30:00,15.71,15.75,15.69,15.75,75200.0,14.386,14.4226,14.3676,14.4226,75200.0
2012-03-20 15:00:00,15.75,15.81,15.75,15.81,104600.0,14.4226,14.4775,14.4226,14.4775,104600.0
2012-03-20 15:30:00,15.81,15.86,15.81,15.85,261000.0,14.4775,14.5233,14.4775,14.5142,261000.0
2012-03-21 09:30:00,15.84,15.85,15.71,15.75,95400.0,14.505,14.5142,14.386,14.4226,95400.0
2012-03-21 10:00:00,15.75,15.75,15.63,15.63,32000.0,14.4226,14.4226,14.3127,14.3127,32000.0
2012-03-21 10:30:00,15.64,15.71,15.64,15.7,142800.0,14.3219,14.386,14.3219,14.3768,142800.0
2012-03-21 11:00:00,15.69,15.79,15.69,15.79,545400.0,14.3676,14.4592,14.3676,14.4592,545400.0
2012-03-21 11:30:00,15.78,15.83,15.75,15.83,117600.0,14.4501,14.4958,14.4226,14.4958,117600.0
2012-03-21 12:00:00,15.82,15.85,15.8,15.83,164800.0,14.4867,14.5142,14.4684,14.4958,164800.0
2012-03-21 12:30:00,15.82,15.85,15.82,15.85,50400.0,14.4867,14.5142,14.4867,14.5142,50400.0
2012-03-21 13:00:00,15.84,15.85,15.81,15.84,109600.0,14.505,14.5142,14.4775,14.505,109600.0
2012-03-21 13:30:00,15.84,15.85,15.8,15.83,38000.0,14.505,14.5142,14.4684,14.4958,38000.0
2012-03-21 14:00:00,15.84,15.84,15.76,15.78,115000.0,14.505,14.505,14.4317,14.4501,115000.0
2012-03-21 14:30:00,15.77,15.81,15.76,15.81,121400.0,14.4409,14.4775,14.4317,14.4775,121400.0
2012-03-21 15:00:00,15.81,15.84,15.78,15.8,155200.0,14.4775,14.505,14.4501,14.4684,155200.0
2012-03-21 15:30:00,15.8,15.8,15.7,15.7,231600.0,14.4684,14.4684,14.3768,14.3768,231600.0
2012-03-22 09:30:00,15.63,15.67,15.49,15.55,124800.0,14.3127,14.3493,14.1845,14.2394,124800.0
2012-03-22 10:00:00,15.57,15.67,15.57,15.64,45400.0,14.2578,14.3493,14.2578,14.3219,45400.0
2012-03-22 10:30:00,15.65,15.7,15.59,15.6,106800.0,14.331,14.3768,14.2761,14.2852,106800.0
2012-03-22 11:00:00,15.6,15.6,15.53,15.57,22000.0,14.2852,14.2852,14.2211,14.2578,22000.0
2012-03-22 11:30:00,15.56,15.58,15.54,15.56,24000.0,14.2486,14.2669,14.2303,14.2486,24000.0
2012-03-22 12:00:00,15.56,15.58,15.55,15.55,60600.0,14.2486,14.2669,14.2394,14.2394,60600.0
2012-03-22 12:30:00,15.55,15.66,15.53,15.65,67000.0,14.2394,14.3402,14.2211,14.331,67000.0
2012-03-22 13:00:00,15.65,15.65,15.55,15.63,119000.0,14.331,14.331,14.2394,14.3127,119000.0
2012-03-22 13:30:00,15.63,15.63,15.56,15.56,79400.0,14.3127,14.3127,14.2486,14.2486,79400.0
2012-03-22 14:00:00,15.56,15.57,15.54,15.56,101200.0,14.2486,14.2578,14.2303,14.2486,101200.0
2012-03-22 14:30:00,15.56,15.58,15.53,15.55,101400.0,14.2486,14.2669,14.2211,14.2394,101400.0
2012-03-22 15:00:00,15.55,15.58,15.54,15.57,111000.0,14.2394,14.2669,14.2303,14.2578,111000.0
2012-03-22 15:30:00,15.57,15.69,15.55,15.58,349200.0,14.2578,14.3676,14.2394,14.2669,349200.0
2012-03-23 09:30:00,15.64,15.9,15.64,15.68,313200.0,14.3219,14.5599,14.3219,14.3585,313200.0
2012-03-23 10:00:00,15.69,15.69,15.58,15.65,103800.0,14.3676,14.3676,14.2669,14.331,103800.0
2012-03-23 10:30:00,15.65,15.7,15.65,15.7,39800.0,14.331,14.3768,14.331,14.3768,39800.0
2012-03-23 11:00:00,15.7,15.76,15.68,15.75,112600.0,14.3768,14.4317,14.3585,14.4226,112600.0
2012-03-23 11:30:00,15.77,15.81,15.75,15.81,60800.0,14.4409,14.4775,14.4226,14.4775,60800.0
2012-03-23 12:00:00,15.81,15.82,15.73,15.74,134600.0,14.4775,14.4867,14.4043,14.4134,134600.0
2012-03-23 12:30:00,15.73,15.75,15.7,15.75,33400.0,14.4043,14.4226,14.3768,14.4226,33400.0
2012-03-23 13:00:00,15.74,15.75,15.69,15.72,45600.0,14.4134,14.4226,14.3676,14.3951,45600.0
2012-03-23 13:30:00,15.73,15.75,15.72,15.73,66400.0,14.4043,14.4226,14.3951,14.4043,66400.0
2012-03-23 14:00:00,15.73,15.78,15.71,15.77,66800.0,14.4043,14.4501,14.386,14.4409,66800.0
2012-03-23 14:30:00,15.77,15.78,15.74,15.76,148000.0,14.4409,14.4501,14.4134,14.4317,148000.0
2012-03-23 15:00:00,15.76,15.76,15.69,15.71,171600.0,14.4317,14.4317,14.3676,14.386,171600.0
2012-03-23 15:30:00,15.71,15.72,15.65,15.68,145600.0,14.386,14.3951,14.331,14.3585,145600.0
2012-03-26 09:30:00,15.81,15.96,15.78,15.84,241800.0,14.4775,14.6149,14.4501,14.505,241800.0
2012-03-26 10:00:00,15.83,15.86,15.77,15.8,52200.0,14.4958,14.5233,14.4409,14.4684,52200.0
2012-03-26 10:30:00,15.79,15.79,15.76,15.78,36400.0,14.4592,14.4592,14.4317,14.4501,36400.0
2012-03-26 11:00:00,15.77,15.8,15.73,15.73,58800.0,14.4409,14.4684,14.4043,14.4043,58800.0
2012-03-26 11:30:00,15.73,15.76,15.72,15.73,32400.0,14.4043,14.4317,14.3951,14.4043,32400.0
2012-03-26 12:00:00,15.73,15.76,15.7,15.75,50200.0,14.4043,14.4317,14.3768,14.4226,50200.0
2012-03-26 12:30:00,15.76,15.77,15.74,15.76,67000.0,14.4317,14.4409,14.4134,14.4317,67000.0
2012-03-26 13:00:00,15.75,15.76,15.72,15.74,141400.0,14.4226,14.4317,14.3951,14.4134,141400.0
2012-03-26 13:30:00,15.74,15.78,15.74,15.74,56400.0,14.4134,14.4501,14.4134,14.4134,56400.0
2012-03-26 14:00:00,15.74,15.83,15.74,15.79,125400.0,14.4134,14.4958,14.4134,14.4592,125400.0
2012-03-26 14:30:00,15.79,15.84,15.79,15.81,79000.0,14.4592,14.505,14.4592,14.4775,79000.0
2012-03-26 15:00:00,15.81,15.84,15.79,15.84,114400.0,14.4775,14.505,14.4592,14.505,114400.0
2012-03-26 15:30:00,15.84,15.85,15.79,15.8,251600.0,14.505,14.5142,14.4592,14.4684,251600.0
2012-03-27 09:30:00,15.8,15.8,15.72,15.73,74000.0,14.4684,14.4684,14.3951,14.4043,74000.0
2012-03-27 10:00:00,15.74,15.79,15.73,15.79,36800.0,14.4134,14.4592,14.4043,14.4592,36800.0
2012-03-27 10:30:00,15.79,15.87,15.78,15.83,57000.0,14.4592,14.5325,14.4501,14.4958,57000.0
2012-03-27 11:00:00,15.83,15.84,15.78,15.79,19400.0,14.4958,14.505,14.4501,14.4592,19400.0
2012-03-27 11:30:00,15.78,15.83,15.77,15.83,17200.0,14.4501,14.4958,14.4409,14.4958,17200.0
2012-03-27 12:00:00,15.82,15.84,15.81,15.83,24200.0,14.4867,14.505,14.4775,14.4958,24200.0
2012-03-27 12:30:00,15.84,15.87,15.81,15.87,22600.0,14.505,14.5325,14.4775,14.5325,22600.0
2012-03-27 13:00:00,15.87,15.88,15.84,15.87,61000.0,14.5325,14.5416,14.505,14.5325,61000.0
2012-03-27 13:30:00,15.87,15.9,15.85,15.9,18800.0,14.5325,14.5599,14.5142,14.5599,18800.0
2012-03-27 14:00:00,15.9,15.91,15.88,15.9,73400.0,14.5599,14.5691,14.5416,14.5599,73400.0
2012-03-27 14:30:00,15.9,15.91,15.88,15.9,65800.0,14.5599,14.5691,14.5416,14.5599,65800.0
2012-03-27 15:00:00,15.9,15.92,15.89,15.91,103000.0,14.5599,14.5783,14.5508,14.5691,103000.0
2012-03-27 15:30:00,15.92,15.93,15.89,15.9,173200.0,14.5783,14.5874,14.5508,14.5599,173200.0
2012-03-28 09:30:00,15.93,15.93,15.69,15.76,65800.0,14.5874,14.5874,14.3676,14.4317,65800.0
2012-03-28 10:00:00,15.74,15.84,15.74,15.78,49600.0,14.4134,14.505,14.4134,14.4501,49600.0
2012-03-28 10:30:00,15.79,15.79,15.7,15.73,44200.0,14.4592,14.4592,14.3768,14.4043,44200.0
2012-03-28 11:00:00,15.74,15.75,15.7,15.73,18200.0,14.4134,14.4226,14.3768,14.4043,18200.0
2012-03-28 11:30:00,15.74,15.75,15.7,15.75,78600.0,14.4134,14.4226,14.3768,14.4226,78600.0
2012-03-28 12:00:00,15.74,15.8,15.74,15.77,51600.0,14.4134,14.4684,14.4134,14.4409,51600.0
2012-03-28 12:30:00,15.78,15.78,15.74,15.76,40000.0,14.4501,14.4501,14.4134,14.4317,40000.0
2012-03-28 13:00:00,15.75,15.77,15.74,15.76,30600.0,14.4226,14.4409,14.4134,14.4317,30600.0
2012-03-28 13:30:00,15.75,15.75,15.72,15.74,22400.0,14.4226,14.4226,14.3951,14.4134,22400.0
2012-03-28 14:00:00,15.74,15.74,15.68,15.7,63000.0,14.4134,14.4134,14.3585,14.3768,63000.0
2012-03-28 14:30:00,15.7,15.73,15.68,15.73,51400.0,14.3768,14.4043,14.3585,14.4043,51400.0
2012-03-28 15:00:00,15.72,15.79,15.72,15.78,55400.0,14.3951,14.4592,14.3951,14.4501,55400.0
2012-03-28 15:30:00,15.78,15.88,15.77,15.88,184400.0,14.4501,14.5416,14.4409,14.5416,184400.0
2012-03-29 09:30:00,15.78,15.8,15.62,15.68,87600.0,14.4501,14.4684,14.3035,14.3585,87600.0
2012-03-29 10:00:00,15.68,15.75,15.67,15.69,73000.0,14.3585,14.4226,14.3493,14.3676,73000.0
2012-03-29 10:30:00,15.69,15.71,15.63,15.69,52600.0,14.3676,14.386,14.3127,14.3676,52600.0
2012-03-29 11:00:00,15.69,15.72,15.59,15.59,26000.0,14.3676,14.3951,14.2761,14.2761,26000.0
2012-03-29 11:30:00,15.6,15.63,15.58,15.61,19400.0,14.2852,14.3127,14.2669,14.2944,19400.0
2012-03-29 12:00:00,15.62,15.63,15.59,15.6,18200.0,14.3035,14.3127,14.2761,14.2852,18200.0
2012-03-29 12:30:00,15.6,15.67,15.6,15.67,36000.0,14.2852,14.3493,14.2852,14.3493,36000.0
2012-03-29 13:00:00,15.67,15.67,15.61,15.61,33800.0,14.3493,14.3493,14.2944,14.2944,33800.0
2012-03-29 13:30:00,15.61,15.64,15.59,15.64,81600.0,14.2944,14.3219,14.2761,14.3219,81600.0
2012-03-29 14:00:00,15.64,15.68,15.61,15.65,134800.0,14.3219,14.3585,14.2944,14.331,134800.0
2012-03-29 14:30:00,15.66,15.66,15.62,15.63,55200.0,14.3402,14.3402,14.3035,14.3127,55200.0
2012-03-29 15:00:00,15.63,15.7,15.61,15.68,56400.0,14.3127,14.3768,14.2944,14.3585,56400.0
2012-03-29 15:30:00,15.68,15.77,15.68,15.74,142000.0,14.3585,14.4409,14.3585,14.4134,142000.0
2012-03-30 09:30:00,15.83,15.83,15.63,15.63,52400.0,14.4958,14.4958,14.3127,14.3127,52400.0
2012-03-30 10:00:00,15.64,15.65,15.47,15.56,149400.0,14.3219,14.331,14.1662,14.2486,149400.0
2012-03-30 10:30:00,15.58,15.58,15.51,15.55,119000.0,14.2669,14.2669,14.2028,14.2394,119000.0
2012-03-30 11:00:00,15.56,15.7,15.56,15.69,129800.0,14.2486,14.3768,14.2486,14.3676,129800.0
2012-03-30 11:30:00,15.69,15.69,15.63,15.65,42000.0,14.3676,14.3676,14.3127,14.331,42000.0
2012-03-30 12:00:00,15.65,15.65,15.61,15.62,64200.0,14.331,14.331,14.2944,14.3035,64200.0
2012-03-30 12:30:00,15.62,15.68,15.6,15.65,35000.0,14.3035,14.3585,14.2852,14.331,35000.0
2012-03-30 13:00:00,15.65,15.71,15.64,15.69,87200.0,14.331,14.386,14.3219,14.3676,87200.0
2012-03-30 13:30:00,15.69,15.71,15.67,15.69,41800.0,14.3676,14.386,14.3493,14.3676,41800.0
2012-03-30 14:00:00,15.68,15.68,15.65,15.66,23800.0,14.3585,14.3585,14.331,14.3402,23800.0
2012-03-30 14:30:00,15.66,15.7,15.64,15.64,47400.0,14.3402,14.3768,14.3219,14.3219,47400.0
2012-03-30 15:00:00,15.65,15.66,15.62,15.62,40600.0,14.331,14.3402,14.3035,14.3035,40600.0
2012-03-30 15:30:00,15.63,15.63,15.56,15.59,175400.0,14.3127,14.3127,14.2486,14.2761,175400.0
2012-04-02 09:30:00,15.53,15.66,15.49,15.65,152800.0,14.2211,14.3402,14.1845,14.331,152800.0
2012-04-02 10:00:00,15.65,15.79,15.65,15.65,165800.0,14.331,14.4592,14.331,14.331,165800.0
2012-04-02 10:30:00,15.65,15.82,15.65,15.81,171000.0,14.331,14.4867,14.331,14.4775,171000.0
2012-04-02 11:00:00,15.8,15.81,15.74,15.77,85400.0,14.4684,14.4775,14.4134,14.4409,85400.0
2012-04-02 11:30:00,15.77,15.84,15.72,15.84,239200.0,14.4409,14.505,14.3951,14.505,239200.0
2012-04-02 12:00:00,15.83,15.87,15.78,15.86,127200.0,14.4958,14.5325,14.4501,14.5233,127200.0
2012-04-02 12:30:00,15.87,15.94,15.84,15.89,151800.0,14.5325,14.5966,14.505,14.5508,151800.0
2012-04-02 13:00:00,15.88,15.89,15.86,15.88,36800.0,14.5416,14.5508,14.5233,14.5416,36800.0
2012-04-02 13:30:00,15.88,15.91,15.86,15.87,59400.0,14.5416,14.5691,14.5233,14.5325,59400.0
2012-04-02 14:00:00,15.87,15.87,15.78,15.81,197000.0,14.5325,14.5325,14.4501,14.4775,197000.0
2012-04-02 14:30:00,15.81,15.88,15.8,15.88,60000.0,14.4775,14.5416,14.4684,14.5416,60000.0
2012-04-02 15:00:00,15.88,15.95,15.84,15.85,284000.0,14.5416,14.6057,14.505,14.5142,284000.0
2012-04-02 15:30:00,15.85,15.86,15.68,15.71,305600.0,14.5142,14.5233,14.3585,14.386,305600.0
2012-04-03 09:30:00,15.71,15.86,15.65,15.84,65400.0,14.386,14.5233,14.331,14.505,65400.0
2012-04-03 10:00:00,15.81,15.84,15.73,15.79,55800.0,14.4775,14.505,14.4043,14.4592,55800.0
2012-04-03 10:30:00,15.79,15.82,15.77,15.8,57200.0,14.4592,14.4867,14.4409,14.4684,57200.0
2012-04-03 11:00:00,15.8,15.8,15.76,15.77,69600.0,14.4684,14.4684,14.4317,14.4409,69600.0
2012-04-03 11:30:00,15.77,15.78,15.75,15.77,69600.0,14.4409,14.4501,14.4226,14.4409,69600.0
2012-04-03 12:00:00,15.78,15.79,15.75,15.78,80200.0,14.4501,14.4592,14.4226,14.4501,80200.0
2012-04-03 12:30:00,15.78,15.78,15.76,15.77,35400.0,14.4501,14.4501,14.4317,14.4409,35400.0
2012-04-03 13:00:00,15.77,15.8,15.76,15.8,62200.0,14.4409,14.4684,14.4317,14.4684,62200.0
2012-04-03 13:30:00,15.79,15.81,15.77,15.78,37200.0,14.4592,14.4775,14.4409,14.4501,37200.0
2012-04-03 14:00:00,15.78,15.79,15.68,15.68,70600.0,14.4501,14.4592,14.3585,14.3585,70600.0
2012-04-03 14:30:00,15.69,15.72,15.63,15.7,77600.0,14.3676,14.3951,14.3127,14.3768,77600.0
2012-04-03 15:00:00,15.71,15.76,15.69,15.69,132800.0,14.386,14.4317,14.3676,14.3676,132800.0
2012-04-03 15:30:00,15.7,15.84,15.69,15.81,274800.0,14.3768,14.505,14.3676,14.4775,274800.0
2012-04-04 09:30:00,15.65,15.65,15.47,15.63,105200.0,14.331,14.331,14.1662,14.3127,105200.0
2012-04-04 10:00:00,15.63,15.63,15.52,15.52,190800.0,14.3127,14.3127,14.212,14.212,190800.0
2012-04-04 10:30:00,15.52,15.52,15.25,15.26,145800.0,14.212,14.212,13.9647,13.9739,145800.0
2012-04-04 11:00:00,15.26,15.35,15.26,15.29,198400.0,13.9739,14.0563,13.9739,14.0014,198400.0
2012-04-04 11:30:00,15.28,15.33,15.26,15.29,266000.0,13.9922,14.038,13.9739,14.0014,266000.0
2012-04-04 12:00:00,15.29,15.38,15.28,15.33,106800.0,14.0014,14.0838,13.9922,14.038,106800.0
2012-04-04 12:30:00,15.33,15.34,15.29,15.34,69400.0,14.038,14.0471,14.0014,14.0471,69400.0
2012-04-04 13:00:00,15.33,15.38,15.33,15.37,100600.0,14.038,14.0838,14.038,14.0746,100600.0
2012-04-04 13:30:00,15.37,15.38,15.34,15.36,64000.0,14.0746,14.0838,14.0471,14.0655,64000.0
2012-04-04 14:00:00,15.37,15.43,15.37,15.43,43600.0,14.0746,14.1296,14.0746,14.1296,43600.0
2012-04-04 14:30:00,15.43,15.47,15.43,15.45,68400.0,14.1296,14.1662,14.1296,14.1479,68400.0
2012-04-04 15:00:00,15.45,15.47,15.42,15.42,73000.0,14.1479,14.1662,14.1204,14.1204,73000.0
2012-04-04 15:30:00,15.42,15.48,15.42,15.45,126400.0,14.1204,14.1753,14.1204,14.1479,126400.0
2012-04-05 09:30:00,15.44,15.51,15.32,15.43,72400.0,14.1387,14.2028,14.0288,14.1296,72400.0
2012-04-05 10:00:00,15.42,15.49,15.42,15.47,67000.0,14.1204,14.1845,14.1204,14.1662,67000.0
2012-04-05 10:30:00,15.47,15.52,15.45,15.52,79000.0,14.1662,14.212,14.1479,14.212,79000.0
2012-04-05 11:00:00,15.52,15.54,15.48,15.52,153200.0,14.212,14.2303,14.1753,14.212,153200.0
2012-04-05 11:30:00,15.52,15.53,15.45,15.49,75800.0,14.212,14.2211,14.1479,14.1845,75800.0
2012-04-05 12:00:00,15.5,15.51,15.45,15.47,46800.0,14.1937,14.2028,14.1479,14.1662,46800.0
2012-04-05 12:30:00,15.47,15.49,15.45,15.49,48600.0,14.1662,14.1845,14.1479,14.1845,48600.0
2012-04-05 13:00:00,15.47,15.49,15.44,15.47,42600.0,14.1662,14.1845,14.1387,14.1662,42600.0
2012-04-05 13:30:00,15.46,15.46,15.38,15.39,52000.0,14.157,14.157,14.0838,14.0929,52000.0
2012-04-05 14:00:00,15.4,15.47,15.4,15.46,46600.0,14.1021,14.1662,14.1021,14.157,46600.0
2012-04-05 14:30:00,15.46,15.46,15.43,15.44,82800.0,14.157,14.157,14.1296,14.1387,82800.0
2012-04-05 15:00:00,15.44,15.44,15.38,15.41,111800.0,14.1387,14.1387,14.0838,14.1112,111800.0
2012-04-05 15:30:00,15.41,15.44,15.4,15.42,134200.0,14.1112,14.1387,14.1021,14.1204,134200.0
2012-04-09 09:30:00,15.13,15.23,15.05,15.09,179400.0,13.8548,13.9464,13.7816,13.8182,179400.0
2012-04-09 10:00:00,15.09,15.15,15.09,15.15,132200.0,13.8182,13.8731,13.8182,13.8731,132200.0
2012-04-09 10:30:00,15.15,15.18,15.13,15.18,71800.0,13.8731,13.9006,13.8548,13.9006,71800.0
2012-04-09 11:00:00,15.18,15.19,15.13,15.15,52600.0,13.9006,13.9098,13.8548,13.8731,52600.0
2012-04-09 11:30:00,15.15,15.18,15.15,15.17,53600.0,13.8731,13.9006,13.8731,13.8915,53600.0
2012-04-09 12:00:00,15.17,15.19,15.14,15.17,76400.0,13.8915,13.9098,13.864,13.8915,76400.0
2012-04-09 12:30:00,15.17,15.23,15.17,15.22,32800.0,13.8915,13.9464,13.8915,13.9372,32800.0
2012-04-09 13:00:00,15.22,15.24,15.21,15.22,39200.0,13.9372,13.9556,13.9281,13.9372,39200.0
2012-04-09 13:30:00,15.22,15.28,15.22,15.27,58200.0,13.9372,13.9922,13.9372,13.983,58200.0
2012-04-09 14:00:00,15.27,15.28,15.25,15.26,52400.0,13.983,13.9922,13.9647,13.9739,52400.0
2012-04-09 14:30:00,15.26,15.28,15.24,15.26,62600.0,13.9739,13.9922,13.9556,13.9739,62600.0
2012-04-09 15:00:00,15.27,15.27,15.21,15.22,109000.0,13.983,13.983,13.9281,13.9372,109000.0
2012-04-09 15:30:00,15.22,15.22,15.18,15.2,234200.0,13.9372,13.9372,13.9006,13.9189,234200.0
2012-04-10 09:30:00,15.19,15.22,15.13,15.19,94600.0,13.9098,13.9372,13.8548,13.9098,94600.0
2012-04-10 10:00:00,15.18,15.19,15.06,15.08,300400.0,13.9006,13.9098,13.7907,13.809,300400.0
2012-04-10 10:30:00,15.07,15.09,15.01,15.01,82000.0,13.7999,13.8182,13.7449,13.7449,82000.0
2012-04-10 11:00:00,15.02,15.04,14.96,14.97,90400.0,13.7541,13.7724,13.6992,13.7083,90400.0
2012-04-10 11:30:00,14.97,14.97,14.84,14.86,79600.0,13.7083,13.7083,13.5893,13.6076,79600.0
2012-04-10 12:00:00,14.86,14.88,14.73,14.75,119400.0,13.6076,13.6259,13.4885,13.5069,119400.0
2012-04-10 12:30:00,14.74,14.79,14.74,14.77,54800.0,13.4977,13.5435,13.4977,13.5252,54800.0
2012-04-10 13:00:00,14.76,14.8,14.65,14.72,72800.0,13.516,13.5526,13.4153,13.4794,72800.0
2012-04-10 13:30:00,14.72,14.74,14.68,14.7,55000.0,13.4794,13.4977,13.4428,13.4611,55000.0
2012-04-10 14:00:00,14.7,14.73,14.63,14.68,109800.0,13.4611,13.4885,13.397,13.4428,109800.0
2012-04-10 14:30:00,14.68,14.71,14.65,14.68,140000.0,13.4428,13.4702,13.4153,13.4428,140000.0
2012-04-10 15:00:00,14.68,14.68,14.63,14.65,153600.0,13.4428,13.4428,13.397,13.4153,153600.0
2012-04-10 15:30:00,14.65,14.72,14.63,14.7,380200.0,13.4153,13.4794,13.397,13.4611,380200.0
2012-04-11 09:30:00,14.83,14.91,14.81,14.81,91000.0,13.5801,13.6534,13.5618,13.5618,91000.0
2012-04-11 10:00:00,14.81,14.85,14.74,14.84,55400.0,13.5618,13.5984,13.4977,13.5893,55400.0
2012-04-11 10:30:00,14.85,14.9,14.84,14.89,47200.0,13.5984,13.6442,13.5893,13.6351,47200.0
2012-04-11 11:00:00,14.89,14.91,14.85,14.87,33400.0,13.6351,13.6534,13.5984,13.6167,33400.0
2012-04-11 11:30:00,14.88,14.97,14.84,14.96,115600.0,13.6259,13.7083,13.5893,13.6992,115600.0
2012-04-11 12:00:00,14.97,14.99,14.9,14.93,77200.0,13.7083,13.7266,13.6442,13.6717,77200.0
2012-04-11 12:30:00,14.92,14.94,14.9,14.94,31200.0,13.6625,13.6808,13.6442,13.6808,31200.0
2012-04-11 13:00:00,14.93,14.94,14.87,14.88,73800.0,13.6717,13.6808,13.6167,13.6259,73800.0
2012-04-11 13:30:00,14.87,14.88,14.84,14.86,41200.0,13.6167,13.6259,13.5893,13.6076,41200.0
2012-04-11 14:00:00,14.86,14.87,14.83,14.84,53400.0,13.6076,13.6167,13.5801,13.5893,53400.0
2012-04-11 14:30:00,14.84,14.85,14.75,14.83,131200.0,13.5893,13.5984,13.5069,13.5801,131200.0
2012-04-11 15:00:00,14.83,14.85,14.77,14.83,77600.0,13.5801,13.5984,13.5252,13.5801,77600.0
2012-04-11 15:30:00,14.83,14.89,14.82,14.88,206600.0,13.5801,13.6351,13.571,13.6259,206600.0
2012-04-12 09:30:00,14.9,15.02,14.85,14.97,113200.0,13.6442,13.7541,13.5984,13.7083,113200.0
2012-04-12 10:00:00,14.97,15.01,14.96,14.99,60200.0,13.7083,13.7449,13.6992,13.7266,60200.0
2012-04-12 10:30:00,14.99,15.08,14.97,15.05,98600.0,13.7266,13.809,13.7083,13.7816,98600.0
2012-04-12 11:00:00,15.05,15.1,15.05,15.09,108200.0,13.7816,13.8274,13.7816,13.8182,108200.0
2012-04-12 11:30:00,15.09,15.12,15.06,15.09,109200.0,13.8182,13.8457,13.7907,13.8182,109200.0
2012-04-12 12:00:00,15.09,15.09,15.04,15.06,42200.0,13.8182,13.8182,13.7724,13.7907,42200.0
2012-04-12 12:30:00,15.05,15.09,15.03,15.09,75000.0,13.7816,13.8182,13.7633,13.8182,75000.0
2012-04-12 13:00:00,15.08,15.09,15.05,15.06,38400.0,13.809,13.8182,13.7816,13.7907,38400.0
2012-04-12 13:30:00,15.07,15.09,15.06,15.09,66200.0,13.7999,13.8182,13.7907,13.8182,66200.0
2012-04-12 14:00:00,15.09,15.11,15.08,15.11,80600.0,13.8182,13.8365,13.809,13.8365,80600.0
2012-04-12 14:30:00,15.11,15.12,15.09,15.1,66000.0,13.8365,13.8457,13.8182,13.8274,66000.0
2012-04-12 15:00:00,15.1,15.11,15.06,15.06,47400.0,13.8274,13.8365,13.7907,13.7907,47400.0
2012-04-12 15:30:00,15.06,15.06,15.03,15.05,236800.0,13.7907,13.7907,13.7633,13.7816,236800.0
2012-04-13 09:30:00,15.07,15.07,14.93,14.96,101200.0,13.7999,13.7999,13.6717,13.6992,101200.0
2012-04-13 10:00:00,14.95,15.03,14.94,14.98,105000.0,13.69,13.7633,13.6808,13.7175,105000.0
2012-04-13 10:30:00,14.97,14.98,14.87,14.98,46600.0,13.7083,13.7175,13.6167,13.7175,46600.0
2012-04-13 11:00:00,14.97,14.99,14.96,14.97,13600.0,13.7083,13.7266,13.6992,13.7083,13600.0
2012-04-13 11:30:00,14.97,15.02,14.96,15.01,34800.0,13.7083,13.7541,13.6992,13.7449,34800.0
2012-04-13 12:00:00,15.01,15.01,14.99,14.99,36000.0,13.7449,13.7449,13.7266,13.7266,36000.0
2012-04-13 12:30:00,15.0,15.03,15.0,15.02,39400.0,13.7358,13.7633,13.7358,13.7541,39400.0
2012-04-13 13:00:00,15.02,15.03,15.01,15.01,25600.0,13.7541,13.7633,13.7449,13.7449,25600.0
2012-04-13 13:30:00,15.01,15.05,15.01,15.01,55600.0,13.7449,13.7816,13.7449,13.7449,55600.0
2012-04-13 14:00:00,15.01,15.06,14.99,15.03,68400.0,13.7449,13.7907,13.7266,13.7633,68400.0
2012-04-13 14:30:00,15.03,15.04,14.99,15.01,138600.0,13.7633,13.7724,13.7266,13.7449,138600.0
2012-04-13 15:00:00,15.01,15.02,14.99,15.0,97400.0,13.7449,13.7541,13.7266,13.7358,97400.0
2012-04-13 15:30:00,14.99,15.01,14.97,14.97,199800.0,13.7266,13.7449,13.7083,13.7083,199800.0
2012-04-16 09:30:00,15.07,15.12,14.99,15.01,110200.0,13.7999,13.8457,13.7266,13.7449,110200.0
2012-04-16 10:00:00,15.0,15.02,14.94,14.97,175200.0,13.7358,13.7541,13.6808,13.7083,175200.0
2012-04-16 10:30:00,14.97,15.08,14.93,15.0,195600.0,13.7083,13.809,13.6717,13.7358,195600.0
2012-04-16 11:00:00,15.0,15.02,14.99,14.99,104800.0,13.7358,13.7541,13.7266,13.7266,104800.0
2012-04-16 11:30:00,14.99,15.02,14.98,15.01,126800.0,13.7266,13.7541,13.7175,13.7449,126800.0
2012-04-16 12:00:00,15.01,15.03,14.96,14.99,46200.0,13.7449,13.7633,13.6992,13.7266,46200.0
2012-04-16 12:30:00,14.99,15.02,14.97,15.01,54200.0,13.7266,13.7541,13.7083,13.7449,54200.0
2012-04-16 13:00:00,15.02,15.02,14.99,15.01,41200.0,13.7541,13.7541,13.7266,13.7449,41200.0
2012-04-16 13:30:00,15.01,15.08,15.0,15.08,30800.0,13.7449,13.809,13.7358,13.809,30800.0
2012-04-16 14:00:00,15.07,15.07,15.01,15.02,24200.0,13.7999,13.7999,13.7449,13.7541,24200.0
2012-04-16 14:30:00,15.01,15.04,15.01,15.01,72400.0,13.7449,13.7724,13.7449,13.7449,72400.0
2012-04-16 15:00:00,15.01,15.03,14.99,15.01,53400.0,13.7449,13.7633,13.7266,13.7449,53400.0
2012-04-16 15:30:00,15.01,15.04,15.0,15.03,296600.0,13.7449,13.7724,13.7358,13.7633,296600.0
2012-04-17 09:30:00,15.12,15.18,15.04,15.05,46800.0,13.8457,13.9006,13.7724,13.7816,46800.0
2012-04-17 10:00:00,15.05,15.06,14.99,15.03,95600.0,13.7816,13.7907,13.7266,13.7633,95600.0
2012-04-17 10:30:00,15.02,15.06,15.01,15.04,153200.0,13.7541,13.7907,13.7449,13.7724,153200.0
2012-04-17 11:00:00,15.04,15.11,15.04,15.06,123800.0,13.7724,13.8365,13.7724,13.7907,123800.0
2012-04-17 11:30:00,15.06,15.11,15.06,15.07,37800.0,13.7907,13.8365,13.7907,13.7999,37800.0
2012-04-17 12:00:00,15.07,15.09,15.05,15.06,76000.0,13.7999,13.8182,13.7816,13.7907,76000.0
2012-04-17 12:30:00,15.08,15.09,15.04,15.04,102800.0,13.809,13.8182,13.7724,13.7724,102800.0
2012-04-17 13:00:00,15.04,15.05,15.0,15.01,186400.0,13.7724,13.7816,13.7358,13.7449,186400.0
2012-04-17 13:30:00,15.02,15.07,15.01,15.06,48000.0,13.7541,13.7999,13.7449,13.7907,48000.0
2012-04-17 14:00:00,15.06,15.1,15.06,15.09,89800.0,13.7907,13.8274,13.7907,13.8182,89800.0
2012-04-17 14:30:00,15.09,15.11,15.06,15.09,187200.0,13.8182,13.8365,13.7907,13.8182,187200.0
2012-04-17 15:00:00,15.09,15.12,15.06,15.12,157800.0,13.8182,13.8457,13.7907,13.8457,157800.0
2012-04-17 15:30:00,15.12,15.13,15.09,15.09,333000.0,13.8457,13.8548,13.8182,13.8182,333000.0
2012-04-18 09:30:00,15.03,15.09,14.98,15.06,41800.0,13.7633,13.8182,13.7175,13.7907,41800.0
2012-04-18 10:00:00,15.08,15.08,14.99,15.01,80200.0,13.809,13.809,13.7266,13.7449,80200.0
2012-04-18 10:30:00,15.01,15.03,14.98,15.0,76800.0,13.7449,13.7633,13.7175,13.7358,76800.0
2012-04-18 11:00:00,15.0,15.02,14.97,15.0,128000.0,13.7358,13.7541,13.7083,13.7358,128000.0
2012-04-18 11:30:00,15.0,15.02,14.99,15.01,139400.0,13.7358,13.7541,13.7266,13.7449,139400.0
2012-04-18 12:00:00,15.01,15.02,15.0,15.02,72400.0,13.7449,13.7541,13.7358,13.7541,72400.0
2012-04-18 12:30:00,15.01,15.04,15.01,15.02,74800.0,13.7449,13.7724,13.7449,13.7541,74800.0
2012-04-18 13:00:00,15.02,15.04,15.01,15.02,42600.0,13.7541,13.7724,13.7449,13.7541,42600.0
2012-04-18 13:30:00,15.02,15.03,14.99,15.03,96000.0,13.7541,13.7633,13.7266,13.7633,96000.0
2012-04-18 14:00:00,15.02,15.03,15.01,15.03,123400.0,13.7541,13.7633,13.7449,13.7633,123400.0
2012-04-18 14:30:00,15.03,15.03,15.01,15.01,56600.0,13.7633,13.7633,13.7449,13.7449,56600.0
2012-04-18 15:00:00,15.02,15.03,14.99,14.99,154200.0,13.7541,13.7633,13.7266,13.7266,154200.0
2012-04-18 15:30:00,15.0,15.03,14.99,15.01,379800.0,13.7358,13.7633,13.7266,13.7449,379800.0
2012-04-19 09:30:00,15.04,15.09,14.99,15.07,144600.0,13.7724,13.8182,13.7266,13.7999,144600.0
2012-04-19 10:00:00,15.06,15.06,14.94,15.06,95000.0,13.7907,13.7907,13.6808,13.7907,95000.0
2012-04-19 10:30:00,15.06,15.13,15.05,15.09,150600.0,13.7907,13.8548,13.7816,13.8182,150600.0
2012-04-19 11:00:00,15.09,15.13,15.02,15.04,300800.0,13.8182,13.8548,13.7541,13.7724,300800.0
2012-04-19 11:30:00,15.03,15.05,14.99,15.03,47800.0,13.7633,13.7816,13.7266,13.7633,47800.0
2012-04-19 12:00:00,15.02,15.05,15.0,15.02,117000.0,13.7541,13.7816,13.7358,13.7541,117000.0
2012-04-19 12:30:00,15.02,15.05,15.01,15.02,35800.0,13.7541,13.7816,13.7449,13.7541,35800.0
2012-04-19 13:00:00,15.02,15.05,14.99,15.03,88400.0,13.7541,13.7816,13.7266,13.7633,88400.0
2012-04-19 13:30:00,15.03,15.04,15.01,15.03,43800.0,13.7633,13.7724,13.7449,13.7633,43800.0
2012-04-19 14:00:00,15.03,15.05,14.99,15.01,92400.0,13.7633,13.7816,13.7266,13.7449,92400.0
2012-04-19 14:30:00,15.01,15.04,14.99,15.03,236600.0,13.7449,13.7724,13.7266,13.7633,236600.0
2012-04-19 15:00:00,15.02,15.03,14.99,15.02,274600.0,13.7541,13.7633,13.7266,13.7541,274600.0
2012-04-19 15:30:00,15.02,15.03,15.01,15.01,196800.0,13.7541,13.7633,13.7449,13.7449,196800.0
2012-04-20 09:30:00,15.09,15.25,15.07,15.18,179600.0,13.8182,13.9647,13.7999,13.9006,179600.0
2012-04-20 10:00:00,15.2,15.29,15.17,15.29,165400.0,13.9189,14.0014,13.8915,14.0014,165400.0
2012-04-20 10:30:00,15.29,15.33,15.25,15.28,74200.0,14.0014,14.038,13.9647,13.9922,74200.0
2012-04-20 11:00:00,15.28,15.36,15.26,15.35,80800.0,13.9922,14.0655,13.9739,14.0563,80800.0
2012-04-20 11:30:00,15.36,15.36,15.25,15.26,33200.0,14.0655,14.0655,13.9647,13.9739,33200.0
2012-04-20 12:00:00,15.27,15.32,15.27,15.29,65400.0,13.983,14.0288,13.983,14.0014,65400.0
2012-04-20 12:30:00,15.28,15.31,15.28,15.3,41400.0,13.9922,14.0197,13.9922,14.0105,41400.0
2012-04-20 13:00:00,15.29,15.34,15.28,15.3,53600.0,14.0014,14.0471,13.9922,14.0105,53600.0
2012-04-20 13:30:00,15.3,15.33,15.3,15.33,89000.0,14.0105,14.038,14.0105,14.038,89000.0
2012-04-20 14:00:00,15.33,15.33,15.26,15.27,141400.0,14.038,14.038,13.9739,13.983,141400.0
2012-04-20 14:30:00,15.27,15.31,15.25,15.26,60800.0,13.983,14.0197,13.9647,13.9739,60800.0
2012-04-20 15:00:00,15.26,15.28,15.2,15.26,126000.0,13.9739,13.9922,13.9189,13.9739,126000.0
2012-04-20 15:30:00,15.26,15.28,15.19,15.2,368800.0,13.9739,13.9922,13.9098,13.9189,368800.0
2012-04-23 09:30:00,14.97,15.09,14.88,14.9,187600.0,13.7083,13.8182,13.6259,13.6442,187600.0
2012-04-23 10:00:00,14.9,14.92,14.86,14.88,138000.0,13.6442,13.6625,13.6076,13.6259,138000.0
2012-04-23 10:30:00,14.88,14.9,14.86,14.88,83400.0,13.6259,13.6442,13.6076,13.6259,83400.0
2012-04-23 11:00:00,14.88,14.94,14.87,14.93,118800.0,13.6259,13.6808,13.6167,13.6717,118800.0
2012-04-23 11:30:00,14.92,14.95,14.92,14.94,33600.0,13.6625,13.69,13.6625,13.6808,33600.0
2012-04-23 12:00:00,14.93,14.96,14.92,14.94,38400.0,13.6717,13.6992,13.6625,13.6808,38400.0
2012-04-23 12:30:00,14.94,15.01,14.92,14.99,73200.0,13.6808,13.7449,13.6625,13.7266,73200.0
2012-04-23 13:00:00,14.99,15.0,14.93,14.97,88800.0,13.7266,13.7358,13.6717,13.7083,88800.0
2012-04-23 13:30:00,14.97,15.01,14.93,14.97,62400.0,13.7083,13.7449,13.6717,13.7083,62400.0
2012-04-23 14:00:00,14.97,14.99,14.93,14.96,62400.0,13.7083,13.7266,13.6717,13.6992,62400.0
2012-04-23 14:30:00,14.95,14.97,14.93,14.93,87200.0,13.69,13.7083,13.6717,13.6717,87200.0
2012-04-23 15:00:00,14.93,14.99,14.93,14.97,61800.0,13.6717,13.7266,13.6717,13.7083,61800.0
2012-04-23 15:30:00,14.97,15.02,14.97,14.97,122000.0,13.7083,13.7541,13.7083,13.7083,122000.0
2012-04-24 09:30:00,14.93,14.99,14.84,14.87,277200.0,13.6717,13.7266,13.5893,13.6167,277200.0
2012-04-24 10:00:00,14.88,14.9,14.84,14.86,163000.0,13.6259,13.6442,13.5893,13.6076,163000.0
2012-04-24 10:30:00,14.86,14.9,14.84,14.87,112800.0,13.6076,13.6442,13.5893,13.6167,112800.0
2012-04-24 11:00:00,14.86,14.92,14.85,14.9,94800.0,13.6076,13.6625,13.5984,13.6442,94800.0
2012-04-24 11:30:00,14.9,14.93,14.88,14.9,88800.0,13.6442,13.6717,13.6259,13.6442,88800.0
2012-04-24 12:00:00,14.9,14.94,14.88,14.93,65200.0,13.6442,13.6808,13.6259,13.6717,65200.0
2012-04-24 12:30:00,14.94,14.94,14.91,14.93,52600.0,13.6808,13.6808,13.6534,13.6717,52600.0
2012-04-24 13:00:00,14.93,14.94,14.91,14.93,50400.0,13.6717,13.6808,13.6534,13.6717,50400.0
2012-04-24 13:30:00,14.92,14.95,14.88,14.88,88200.0,13.6625,13.69,13.6259,13.6259,88200.0
2012-04-24 14:00:00,14.89,14.89,14.81,14.81,48400.0,13.6351,13.6351,13.5618,13.5618,48400.0
2012-04-24 14:30:00,14.81,14.83,14.77,14.83,112800.0,13.5618,13.5801,13.5252,13.5801,112800.0
2012-04-24 15:00:00,14.83,14.88,14.81,14.83,91000.0,13.5801,13.6259,13.5618,13.5801,91000.0
2012-04-24 15:30:00,14.83,14.86,14.79,14.83,123600.0,13.5801,13.6076,13.5435,13.5801,123600.0
2012-04-25 09:30:00,14.92,15.07,14.65,15.06,251200.0,13.6625,13.7999,13.4153,13.7907,251200.0
2012-04-25 10:00:00,15.06,15.11,15.03,15.03,117000.0,13.7907,13.8365,13.7633,13.7633,117000.0
2012-04-25 10:30:00,15.02,15.06,14.99,15.04,175000.0,13.7541,13.7907,13.7266,13.7724,175000.0
2012-04-25 11:00:00,15.03,15.06,14.99,15.04,110200.0,13.7633,13.7907,13.7266,13.7724,110200.0
2012-04-25 11:30:00,15.04,15.06,14.99,15.0,152000.0,13.7724,13.7907,13.7266,13.7358,152000.0
2012-04-25 12:00:00,15.0,15.01,14.94,14.97,155600.0,13.7358,13.7449,13.6808,13.7083,155600.0
2012-04-25 12:30:00,14.99,15.02,14.97,15.02,128600.0,13.7266,13.7541,13.7083,13.7541,128600.0
2012-04-25 13:00:00,15.0,15.09,15.0,15.08,107600.0,13.7358,13.8182,13.7358,13.809,107600.0
2012-04-25 13:30:00,15.08,15.12,15.05,15.12,132000.0,13.809,13.8457,13.7816,13.8457,132000.0
2012-04-25 14:00:00,15.11,15.23,15.1,15.2,111200.0,13.8365,13.9464,13.8274,13.9189,111200.0
2012-04-25 14:30:00,15.2,15.22,15.14,15.19,129200.0,13.9189,13.9372,13.864,13.9098,129200.0
2012-04-25 15:00:00,15.18,15.24,15.16,15.22,648600.0,13.9006,13.9556,13.8823,13.9372,648600.0
2012-04-25 15:30:00,15.22,15.3,15.22,15.22,363800.0,13.9372,14.0105,13.9372,13.9372,363800.0
2012-04-26 09:30:00,15.28,15.74,15.2,15.49,611800.0,13.9922,14.4134,13.9189,14.1845,611800.0
2012-04-26 10:00:00,15.49,15.86,15.47,15.83,403600.0,14.1845,14.5233,14.1662,14.4958,403600.0
2012-04-26 10:30:00,15.84,16.17,15.83,16.11,510000.0,14.505,14.8072,14.4958,14.7522,510000.0
2012-04-26 11:00:00,16.13,16.24,16.07,16.09,157800.0,14.7706,14.8713,14.7156,14.7339,157800.0
2012-04-26 11:30:00,16.1,16.34,16.07,16.33,227200.0,14.7431,14.9629,14.7156,14.9537,227200.0
2012-04-26 12:00:00,16.32,16.48,16.32,16.48,337200.0,14.9445,15.0911,14.9445,15.0911,337200.0
2012-04-26 12:30:00,16.47,16.59,16.45,16.54,214400.0,15.0819,15.1918,15.0636,15.146,214400.0
2012-04-26 13:00:00,16.55,16.59,16.51,16.56,189000.0,15.1552,15.1918,15.1185,15.1643,189000.0
2012-04-26 13:30:00,16.57,16.61,16.55,16.59,179000.0,15.1735,15.2101,15.1552,15.1918,179000.0
2012-04-26 14:00:00,16.59,16.65,16.54,16.63,179000.0,15.1918,15.2467,15.146,15.2284,179000.0
2012-04-26 14:30:00,16.63,16.67,16.61,16.62,227400.0,15.2284,15.265,15.2101,15.2193,227400.0
2012-04-26 15:00:00,16.62,16.67,16.59,16.67,308600.0,15.2193,15.265,15.1918,15.265,308600.0
2012-04-26 15:30:00,16.66,16.77,16.66,16.74,854000.0,15.2559,15.3566,15.2559,15.3291,854000.0
2012-04-27 09:30:00,16.7,16.93,16.11,16.87,471200.0,15.2925,15.5031,14.7522,15.4482,471200.0
2012-04-27 10:00:00,16.88,16.89,16.67,16.78,140000.0,15.4573,15.4665,15.265,15.3658,140000.0
2012-04-27 10:30:00,16.78,17.03,16.78,17.03,153200.0,15.3658,15.5947,15.3658,15.5947,153200.0
2012-04-27 11:00:00,17.02,17.2,17.0,17.07,295200.0,15.5855,15.7504,15.5672,15.6313,295200.0
2012-04-27 11:30:00,17.06,17.06,16.98,17.03,132600.0,15.6222,15.6222,15.5489,15.5947,132600.0
2012-04-27 12:00:00,17.02,17.04,16.93,17.0,103600.0,15.5855,15.6039,15.5031,15.5672,103600.0
2012-04-27 12:30:00,17.0,17.01,16.96,16.98,89800.0,15.5672,15.5764,15.5306,15.5489,89800.0
2012-04-27 13:00:00,16.98,17.01,16.96,17.01,111600.0,15.5489,15.5764,15.5306,15.5764,111600.0
2012-04-27 13:30:00,17.0,17.07,17.0,17.06,170400.0,15.5672,15.6313,15.5672,15.6222,170400.0
2012-04-27 14:00:00,17.06,17.07,16.96,16.96,112400.0,15.6222,15.6313,15.5306,15.5306,112400.0
2012-04-27 14:30:00,16.96,17.0,16.93,17.0,77400.0,15.5306,15.5672,15.5031,15.5672,77400.0
2012-04-27 15:00:00,17.0,17.03,16.97,17.0,202200.0,15.5672,15.5947,15.5398,15.5672,202200.0
2012-04-27 15:30:00,17.0,17.01,16.97,16.97,429200.0,15.5672,15.5764,15.5398,15.5398,429200.0
2012-04-30 09:30:00,17.0,17.0,16.8,16.84,94800.0,15.5672,15.5672,15.3841,15.4207,94800.0
2012-04-30 10:00:00,16.83,16.84,16.75,16.77,35000.0,15.4116,15.4207,15.3383,15.3566,35000.0
2012-04-30 10:30:00,16.76,16.77,16.7,16.71,30600.0,15.3475,15.3566,15.2925,15.3017,30600.0
2012-04-30 11:00:00,16.7,16.74,16.68,16.7,64600.0,15.2925,15.3291,15.2742,15.2925,64600.0
2012-04-30 11:30:00,16.7,16.8,16.68,16.8,69400.0,15.2925,15.3841,15.2742,15.3841,69400.0
2012-04-30 12:00:00,16.81,16.86,16.78,16.82,114800.0,15.3932,15.439,15.3658,15.4024,114800.0
2012-04-30 12:30:00,16.83,16.85,16.79,16.84,37000.0,15.4116,15.4299,15.3749,15.4207,37000.0
2012-04-30 13:00:00,16.83,16.83,16.72,16.73,112600.0,15.4116,15.4116,15.3108,15.32,112600.0
2012-04-30 13:30:00,16.72,16.73,16.69,16.69,35800.0,15.3108,15.32,15.2834,15.2834,35800.0
2012-04-30 14:00:00,16.7,16.71,16.64,16.64,63800.0,15.2925,15.3017,15.2376,15.2376,63800.0
2012-04-30 14:30:00,16.64,16.68,16.61,16.68,102600.0,15.2376,15.2742,15.2101,15.2742,102600.0
2012-04-30 15:00:00,16.68,16.72,16.68,16.68,56800.0,15.2742,15.3108,15.2742,15.2742,56800.0
2012-04-30 15:30:00,16.68,16.8,16.68,16.73,187600.0,15.2742,15.3841,15.2742,15.32,187600.0
2012-05-01 09:30:00,16.72,16.91,16.72,16.79,126400.0,15.3108,15.4848,15.3108,15.3749,126400.0
2012-05-01 10:00:00,16.79,17.03,16.79,17.02,148000.0,15.3749,15.5947,15.3749,15.5855,148000.0
2012-05-01 10:30:00,17.02,17.09,17.02,17.07,151000.0,15.5855,15.6496,15.5855,15.6313,151000.0
2012-05-01 11:00:00,17.07,17.11,17.07,17.11,105800.0,15.6313,15.668,15.6313,15.668,105800.0
2012-05-01 11:30:00,17.1,17.13,17.08,17.12,186200.0,15.6588,15.6863,15.6405,15.6771,186200.0
2012-05-01 12:00:00,17.12,17.13,17.1,17.1,73200.0,15.6771,15.6863,15.6588,15.6588,73200.0
2012-05-01 12:30:00,17.11,17.11,17.1,17.11,143000.0,15.668,15.668,15.6588,15.668,143000.0
2012-05-01 13:00:00,17.11,17.13,17.1,17.11,171000.0,15.668,15.6863,15.6588,15.668,171000.0
2012-05-01 13:30:00,17.11,17.11,17.07,17.09,168000.0,15.668,15.668,15.6313,15.6496,168000.0
2012-05-01 14:00:00,17.09,17.09,17.05,17.09,167400.0,15.6496,15.6496,15.613,15.6496,167400.0
2012-05-01 14:30:00,17.09,17.13,17.09,17.1,215800.0,15.6496,15.6863,15.6496,15.6588,215800.0
2012-05-01 15:00:00,17.11,17.13,17.08,17.1,381000.0,15.668,15.6863,15.6405,15.6588,381000.0
2012-05-01 15:30:00,17.09,17.11,17.06,17.07,457600.0,15.6496,15.668,15.6222,15.6313,457600.0
2012-05-02 09:30:00,17.04,17.04,16.75,16.94,122000.0,15.6039,15.6039,15.3383,15.5123,122000.0
2012-05-02 10:00:00,16.94,16.95,16.85,16.86,121800.0,15.5123,15.5214,15.4299,15.439,121800.0
2012-05-02 10:30:00,16.86,16.92,16.85,16.9,139000.0,15.439,15.494,15.4299,15.4757,139000.0
2012-05-02 11:00:00,16.9,16.96,16.9,16.93,264400.0,15.4757,15.5306,15.4757,15.5031,264400.0
2012-05-02 11:30:00,16.92,16.99,16.92,16.97,34400.0,15.494,15.5581,15.494,15.5398,34400.0
2012-05-02 12:00:00,16.96,17.02,16.96,17.0,51600.0,15.5306,15.5855,15.5306,15.5672,51600.0
2012-05-02 12:30:00,17.0,17.02,16.99,17.01,55800.0,15.5672,15.5855,15.5581,15.5764,55800.0
2012-05-02 13:00:00,17.01,17.03,16.99,16.99,67600.0,15.5764,15.5947,15.5581,15.5581,67600.0
2012-05-02 13:30:00,16.99,17.05,16.98,17.03,58200.0,15.5581,15.613,15.5489,15.5947,58200.0
2012-05-02 14:00:00,17.02,17.11,17.02,17.11,115600.0,15.5855,15.668,15.5855,15.668,115600.0
2012-05-02 14:30:00,17.11,17.15,17.1,17.1,218400.0,15.668,15.7046,15.6588,15.6588,218400.0
2012-05-02 15:00:00,17.1,17.11,17.04,17.08,126000.0,15.6588,15.668,15.6039,15.6405,126000.0
2012-05-02 15:30:00,17.08,17.13,17.05,17.11,279800.0,15.6405,15.6863,15.613,15.668,279800.0
2012-05-03 09:30:00,17.2,17.3,17.15,17.25,207200.0,15.7504,15.8419,15.7046,15.7962,207200.0
2012-05-03 10:00:00,17.24,17.25,17.17,17.23,88000.0,15.787,15.7962,15.7229,15.7778,88000.0
2012-05-03 10:30:00,17.24,17.32,17.18,17.32,68400.0,15.787,15.8603,15.7321,15.8603,68400.0
2012-05-03 11:00:00,17.32,17.32,17.24,17.28,71800.0,15.8603,15.8603,15.787,15.8236,71800.0
2012-05-03 11:30:00,17.29,17.36,17.27,17.36,148600.0,15.8328,15.8969,15.8145,15.8969,148600.0
2012-05-03 12:00:00,17.36,17.36,17.26,17.29,95200.0,15.8969,15.8969,15.8053,15.8328,95200.0
2012-05-03 12:30:00,17.3,17.3,17.22,17.23,82400.0,15.8419,15.8419,15.7687,15.7778,82400.0
2012-05-03 13:00:00,17.23,17.26,17.21,17.25,75000.0,15.7778,15.8053,15.7595,15.7962,75000.0
2012-05-03 13:30:00,17.24,17.25,17.13,17.13,69000.0,15.787,15.7962,15.6863,15.6863,69000.0
2012-05-03 14:00:00,17.13,17.17,17.11,17.16,80000.0,15.6863,15.7229,15.668,15.7137,80000.0
2012-05-03 14:30:00,17.16,17.22,17.15,17.21,112400.0,15.7137,15.7687,15.7046,15.7595,112400.0
2012-05-03 15:00:00,17.21,17.22,17.17,17.18,111000.0,15.7595,15.7687,15.7229,15.7321,111000.0
2012-05-03 15:30:00,17.17,17.27,17.17,17.27,220600.0,15.7229,15.8145,15.7229,15.8145,220600.0
2012-05-04 09:30:00,17.18,17.2,16.98,17.02,166000.0,15.7321,15.7504,15.5489,15.5855,166000.0
2012-05-04 10:00:00,17.01,17.05,17.0,17.03,119800.0,15.5764,15.613,15.5672,15.5947,119800.0
2012-05-04 10:30:00,17.03,17.13,17.02,17.11,119000.0,15.5947,15.6863,15.5855,15.668,119000.0
2012-05-04 11:00:00,17.13,17.15,17.06,17.07,117000.0,15.6863,15.7046,15.6222,15.6313,117000.0
2012-05-04 11:30:00,17.07,17.07,17.02,17.05,80600.0,15.6313,15.6313,15.5855,15.613,80600.0
2012-05-04 12:00:00,17.05,17.05,17.0,17.0,68000.0,15.613,15.613,15.5672,15.5672,68000.0
2012-05-04 12:30:00,17.0,17.05,16.98,17.0,67800.0,15.5672,15.613,15.5489,15.5672,67800.0
2012-05-04 13:00:00,17.0,17.08,17.0,17.07,84800.0,15.5672,15.6405,15.5672,15.6313,84800.0
2012-05-04 13:30:00,17.06,17.09,17.05,17.07,44200.0,15.6222,15.6496,15.613,15.6313,44200.0
2012-05-04 14:00:00,17.07,17.07,16.99,17.02,87600.0,15.6313,15.6313,15.5581,15.5855,87600.0
2012-05-04 14:30:00,17.03,17.03,16.99,17.02,82000.0,15.5947,15.5947,15.5581,15.5855,82000.0
2012-05-04 15:00:00,17.03,17.03,16.99,17.01,127200.0,15.5947,15.5947,15.5581,15.5764,127200.0
2012-05-04 15:30:00,17.0,17.06,16.98,17.04,210200.0,15.5672,15.6222,15.5489,15.6039,210200.0
2012-05-07 09:30:00,16.93,17.07,16.89,17.07,96600.0,15.5031,15.6313,15.4665,15.6313,96600.0
2012-05-07 10:00:00,17.08,17.14,17.06,17.1,95200.0,15.6405,15.6954,15.6222,15.6588,95200.0
2012-05-07 10:30:00,17.1,17.12,17.04,17.1,75200.0,15.6588,15.6771,15.6039,15.6588,75200.0
2012-05-07 11:00:00,17.08,17.18,17.08,17.17,82600.0,15.6405,15.7321,15.6405,15.7229,82600.0
2012-05-07 11:30:00,17.17,17.21,17.17,17.2,86200.0,15.7229,15.7595,15.7229,15.7504,86200.0
2012-05-07 12:00:00,17.2,17.21,17.17,17.19,90200.0,15.7504,15.7595,15.7229,15.7412,90200.0
2012-05-07 12:30:00,17.18,17.27,17.18,17.26,108600.0,15.7321,15.8145,15.7321,15.8053,108600.0
2012-05-07 13:00:00,17.27,17.32,17.23,17.25,131200.0,15.8145,15.8603,15.7778,15.7962,131200.0
2012-05-07 13:30:00,17.25,17.36,17.24,17.3,198800.0,15.7962,15.8969,15.787,15.8419,198800.0
2012-05-07 14:00:00,17.31,17.33,17.25,17.26,68800.0,15.8511,15.8694,15.7962,15.8053,68800.0
2012-05-07 14:30:00,17.27,17.34,17.26,17.34,110000.0,15.8145,15.8786,15.8053,15.8786,110000.0
2012-05-07 15:00:00,17.34,17.35,17.27,17.31,175000.0,15.8786,15.8877,15.8145,15.8511,175000.0
2012-05-07 15:30:00,17.31,17.38,17.3,17.38,311400.0,15.8511,15.9152,15.8419,15.9152,311400.0
2012-05-08 09:30:00,17.21,17.27,17.1,17.17,194600.0,15.7595,15.8145,15.6588,15.7229,194600.0
2012-05-08 10:00:00,17.17,17.2,17.1,17.11,196400.0,15.7229,15.7504,15.6588,15.668,196400.0
2012-05-08 10:30:00,17.11,17.11,17.04,17.09,84800.0,15.668,15.668,15.6039,15.6496,84800.0
2012-05-08 11:00:00,17.1,17.23,17.04,17.2,222400.0,15.6588,15.7778,15.6039,15.7504,222400.0
2012-05-08 11:30:00,17.18,17.3,17.14,17.25,111800.0,15.7321,15.8419,15.6954,15.7962,111800.0
2012-05-08 12:00:00,17.25,17.3,17.16,17.2,203600.0,15.7962,15.8419,15.7137,15.7504,203600.0
2012-05-08 12:30:00,17.2,17.28,17.17,17.21,100200.0,15.7504,15.8236,15.7229,15.7595,100200.0
2012-05-08 13:00:00,17.2,17.34,17.18,17.29,143800.0,15.7504,15.8786,15.7321,15.8328,143800.0
2012-05-08 13:30:00,17.29,17.33,17.27,17.31,118000.0,15.8328,15.8694,15.8145,15.8511,118000.0
2012-05-08 14:00:00,17.32,17.34,17.29,17.29,108000.0,15.8603,15.8786,15.8328,15.8328,108000.0
2012-05-08 14:30:00,17.29,17.36,17.29,17.33,127000.0,15.8328,15.8969,15.8328,15.8694,127000.0
2012-05-08 15:00:00,17.33,17.43,17.28,17.4,233400.0,15.8694,15.961,15.8236,15.9335,233400.0
2012-05-08 15:30:00,17.4,17.51,17.35,17.5,516000.0,15.9335,16.0342,15.8877,16.0251,516000.0
2012-05-09 09:30:00,17.41,17.41,17.21,17.36,132600.0,15.9427,15.9427,15.7595,15.8969,132600.0
2012-05-09 10:00:00,17.36,17.4,17.29,17.31,517400.0,15.8969,15.9335,15.8328,15.8511,517400.0
2012-05-09 10:30:00,17.3,17.36,17.25,17.31,107400.0,15.8419,15.8969,15.7962,15.8511,107400.0
2012-05-09 11:00:00,17.3,17.38,17.25,17.29,88600.0,15.8419,15.9152,15.7962,15.8328,88600.0
2012-05-09 11:30:00,17.3,17.36,17.28,17.32,207200.0,15.8419,15.8969,15.8236,15.8603,207200.0
2012-05-09 12:00:00,17.31,17.34,17.29,17.3,103600.0,15.8511,15.8786,15.8328,15.8419,103600.0
2012-05-09 12:30:00,17.29,17.34,17.27,17.31,141000.0,15.8328,15.8786,15.8145,15.8511,141000.0
2012-05-09 13:00:00,17.32,17.38,17.3,17.35,117600.0,15.8603,15.9152,15.8419,15.8877,117600.0
2012-05-09 13:30:00,17.35,17.4,17.33,17.36,294000.0,15.8877,15.9335,15.8694,15.8969,294000.0
2012-05-09 14:00:00,17.36,17.38,17.33,17.33,130800.0,15.8969,15.9152,15.8694,15.8694,130800.0
2012-05-09 14:30:00,17.33,17.34,17.28,17.28,66600.0,15.8694,15.8786,15.8236,15.8236,66600.0
2012-05-09 15:00:00,17.28,17.4,17.26,17.36,177800.0,15.8236,15.9335,15.8053,15.8969,177800.0
2012-05-09 15:30:00,17.36,17.43,17.36,17.41,212200.0,15.8969,15.961,15.8969,15.9427,212200.0
2012-05-10 09:30:00,17.58,17.6,17.47,17.49,137000.0,16.0983,16.1167,15.9976,16.0159,137000.0
2012-05-10 10:00:00,17.49,17.51,17.41,17.42,79600.0,16.0159,16.0342,15.9427,15.9518,79600.0
2012-05-10 10:30:00,17.42,17.47,17.39,17.42,62400.0,15.9518,15.9976,15.9244,15.9518,62400.0
2012-05-10 11:00:00,17.42,17.5,17.39,17.5,66000.0,15.9518,16.0251,15.9244,16.0251,66000.0
2012-05-10 11:30:00,17.5,17.52,17.44,17.45,44600.0,16.0251,16.0434,15.9701,15.9793,44600.0
2012-05-10 12:00:00,17.45,17.54,17.43,17.51,44000.0,15.9793,16.0617,15.961,16.0342,44000.0
2012-05-10 12:30:00,17.51,17.6,17.51,17.58,28600.0,16.0342,16.1167,16.0342,16.0983,28600.0
2012-05-10 13:00:00,17.59,17.6,17.57,17.59,77800.0,16.1075,16.1167,16.0892,16.1075,77800.0
2012-05-10 13:30:00,17.6,17.6,17.56,17.58,33600.0,16.1167,16.1167,16.08,16.0983,33600.0
2012-05-10 14:00:00,17.59,17.65,17.59,17.63,48400.0,16.1075,16.1624,16.1075,16.1441,48400.0
2012-05-10 14:30:00,17.62,17.62,17.56,17.57,54600.0,16.135,16.135,16.08,16.0892,54600.0
2012-05-10 15:00:00,17.58,17.61,17.55,17.58,76400.0,16.0983,16.1258,16.0709,16.0983,76400.0
2012-05-10 15:30:00,17.58,17.59,17.5,17.58,187200.0,16.0983,16.1075,16.0251,16.0983,187200.0
2012-05-11 09:30:00,17.45,17.68,17.39,17.65,61800.0,15.9793,16.1899,15.9244,16.1624,61800.0
2012-05-11 10:00:00,17.64,17.86,17.64,17.85,153400.0,16.1533,16.3547,16.1533,16.3456,153400.0
2012-05-11 10:30:00,17.86,17.95,17.85,17.95,109400.0,16.3547,16.4372,16.3456,16.4372,109400.0
2012-05-11 11:00:00,17.95,18.04,17.91,17.96,144000.0,16.4372,16.5196,16.4005,16.4463,144000.0
2012-05-11 11:30:00,17.96,18.04,17.89,17.93,70400.0,16.4463,16.5196,16.3822,16.4188,70400.0
2012-05-11 12:00:00,17.93,17.96,17.89,17.93,63400.0,16.4188,16.4463,16.3822,16.4188,63400.0
2012-05-11 12:30:00,17.93,17.96,17.9,17.91,49800.0,16.4188,16.4463,16.3914,16.4005,49800.0
2012-05-11 13:00:00,17.93,17.93,17.8,17.83,82000.0,16.4188,16.4188,16.2998,16.3273,82000.0
2012-05-11 13:30:00,17.83,17.86,17.79,17.84,137600.0,16.3273,16.3547,16.2906,16.3364,137600.0
2012-05-11 14:00:00,17.85,17.92,17.82,17.91,54200.0,16.3456,16.4097,16.3181,16.4005,54200.0
2012-05-11 14:30:00,17.91,17.91,17.83,17.85,44400.0,16.4005,16.4005,16.3273,16.3456,44400.0
2012-05-11 15:00:00,17.84,17.85,17.74,17.79,147400.0,16.3364,16.3456,16.2449,16.2906,147400.0
2012-05-11 15:30:00,17.79,17.8,17.73,17.78,239800.0,16.2906,16.2998,16.2357,16.2815,239800.0
2012-05-14 09:30:00,17.65,17.73,17.49,17.51,162800.0,16.1624,16.2357,16.0159,16.0342,162800.0
2012-05-14 10:00:00,17.5,17.55,17.47,17.5,81600.0,16.0251,16.0709,15.9976,16.0251,81600.0
2012-05-14 10:30:00,17.49,17.75,17.48,17.73,222400.0,16.0159,16.254,16.0068,16.2357,222400.0
2012-05-14 11:00:00,17.73,17.81,17.59,17.79,145000.0,16.2357,16.309,16.1075,16.2906,145000.0
2012-05-14 11:30:00,17.8,17.81,17.7,17.71,67200.0,16.2998,16.309,16.2082,16.2174,67200.0
2012-05-14 12:00:00,17.71,17.75,17.7,17.7,43000.0,16.2174,16.254,16.2082,16.2082,43000.0
2012-05-14 12:30:00,17.7,17.8,17.7,17.74,38200.0,16.2082,16.2998,16.2082,16.2449,38200.0
2012-05-14 13:00:00,17.74,17.79,17.71,17.74,111800.0,16.2449,16.2906,16.2174,16.2449,111800.0
2012-05-14 13:30:00,17.72,17.8,17.72,17.78,45000.0,16.2265,16.2998,16.2265,16.2815,45000.0
2012-05-14 14:00:00,17.78,17.81,17.72,17.76,41600.0,16.2815,16.309,16.2265,16.2632,41600.0
2012-05-14 14:30:00,17.76,17.78,17.74,17.76,85600.0,16.2632,16.2815,16.2449,16.2632,85600.0
2012-05-14 15:00:00,17.77,17.77,17.64,17.67,120600.0,16.2723,16.2723,16.1533,16.1808,120600.0
2012-05-14 15:30:00,17.67,17.75,17.65,17.68,184000.0,16.1808,16.254,16.1624,16.1899,184000.0
2012-05-15 09:30:00,17.64,17.7,17.55,17.7,111600.0,16.1533,16.2082,16.0709,16.2082,111600.0
2012-05-15 10:00:00,17.69,17.79,17.66,17.79,229400.0,16.1991,16.2906,16.1716,16.2906,229400.0
2012-05-15 10:30:00,17.79,17.83,17.76,17.81,100000.0,16.2906,16.3273,16.2632,16.309,100000.0
2012-05-15 11:00:00,17.81,17.81,17.66,17.67,208000.0,16.309,16.309,16.1716,16.1808,208000.0
2012-05-15 11:30:00,17.67,17.75,17.66,17.73,182400.0,16.1808,16.254,16.1716,16.2357,182400.0
2012-05-15 12:00:00,17.73,17.82,17.72,17.82,76000.0,16.2357,16.3181,16.2265,16.3181,76000.0
2012-05-15 12:30:00,17.81,17.81,17.71,17.73,58800.0,16.309,16.309,16.2174,16.2357,58800.0
2012-05-15 13:00:00,17.72,17.8,17.71,17.75,62400.0,16.2265,16.2998,16.2174,16.254,62400.0
2012-05-15 13:30:00,17.74,17.75,17.65,17.74,85400.0,16.2449,16.254,16.1624,16.2449,85400.0
2012-05-15 14:00:00,17.74,17.79,17.71,17.74,134600.0,16.2449,16.2906,16.2174,16.2449,134600.0
2012-05-15 14:30:00,17.75,17.77,17.68,17.76,136800.0,16.254,16.2723,16.1899,16.2632,136800.0
2012-05-15 15:00:00,17.75,17.75,17.64,17.69,269800.0,16.254,16.254,16.1533,16.1991,269800.0
2012-05-15 15:30:00,17.68,17.79,17.65,17.77,319400.0,16.1899,16.2906,16.1624,16.2723,319400.0
2012-05-16 09:30:00,17.88,18.0,17.73,17.93,113600.0,16.3731,16.4829,16.2357,16.4188,113600.0
2012-05-16 10:00:00,17.93,17.96,17.82,17.89,92000.0,16.4188,16.4463,16.3181,16.3822,92000.0
2012-05-16 10:30:00,17.89,17.91,17.81,17.86,232600.0,16.3822,16.4005,16.309,16.3547,232600.0
2012-05-16 11:00:00,17.87,17.89,17.77,17.88,233400.0,16.3639,16.3822,16.2723,16.3731,233400.0
2012-05-16 11:30:00,17.88,18.0,17.87,18.0,111200.0,16.3731,16.4829,16.3639,16.4829,111200.0
2012-05-16 12:00:00,18.0,18.03,17.92,17.96,235000.0,16.4829,16.5104,16.4097,16.4463,235000.0
2012-05-16 12:30:00,17.97,18.02,17.93,17.96,169200.0,16.4555,16.5013,16.4188,16.4463,169200.0
2012-05-16 13:00:00,17.97,18.04,17.95,18.01,127400.0,16.4555,16.5196,16.4372,16.4921,127400.0
2012-05-16 13:30:00,18.0,18.07,17.95,18.05,141600.0,16.4829,16.5471,16.4372,16.5287,141600.0
2012-05-16 14:00:00,18.05,18.07,17.94,18.0,139600.0,16.5287,16.5471,16.428,16.4829,139600.0
2012-05-16 14:30:00,18.02,18.17,18.0,18.13,195200.0,16.5013,16.6386,16.4829,16.602,195200.0
2012-05-16 15:00:00,18.14,18.15,18.08,18.1,191000.0,16.6112,16.6203,16.5562,16.5745,191000.0
2012-05-16 15:30:00,18.09,18.16,18.05,18.08,388400.0,16.5654,16.6295,16.5287,16.5562,388400.0
2012-05-17 09:30:00,18.16,18.17,17.8,17.93,212800.0,16.6295,16.6386,16.2998,16.4188,212800.0
2012-05-17 10:00:00,17.92,17.93,17.79,17.83,130800.0,16.4097,16.4188,16.2906,16.3273,130800.0
2012-05-17 10:30:00,17.82,17.85,17.67,17.67,92000.0,16.3181,16.3456,16.1808,16.1808,92000.0
2012-05-17 11:00:00,17.67,17.68,17.53,17.53,114600.0,16.1808,16.1899,16.0526,16.0526,114600.0
2012-05-17 11:30:00,17.53,17.57,17.5,17.55,89800.0,16.0526,16.0892,16.0251,16.0709,89800.0
2012-05-17 12:00:00,17.55,17.55,17.44,17.5,200400.0,16.0709,16.0709,15.9701,16.0251,200400.0
2012-05-17 12:30:00,17.5,17.5,17.46,17.48,143800.0,16.0251,16.0251,15.9885,16.0068,143800.0
2012-05-17 13:00:00,17.47,17.52,17.47,17.5,140200.0,15.9976,16.0434,15.9976,16.0251,140200.0
2012-05-17 13:30:00,17.5,17.5,17.48,17.49,131800.0,16.0251,16.0251,16.0068,16.0159,131800.0
2012-05-17 14:00:00,17.49,17.54,17.45,17.5,240600.0,16.0159,16.0617,15.9793,16.0251,240600.0
2012-05-17 14:30:00,17.5,17.5,17.45,17.49,217400.0,16.0251,16.0251,15.9793,16.0159,217400.0
2012-05-17 15:00:00,17.48,17.5,17.46,17.48,268200.0,16.0068,16.0251,15.9885,16.0068,268200.0
2012-05-17 15:30:00,17.48,17.48,17.4,17.41,330200.0,16.0068,16.0068,15.9335,15.9427,330200.0
2012-05-18 09:30:00,17.45,17.5,17.32,17.35,134800.0,15.9793,16.0251,15.8603,15.8877,134800.0
2012-05-18 10:00:00,17.36,17.43,17.34,17.38,83400.0,15.8969,15.961,15.8786,15.9152,83400.0
2012-05-18 10:30:00,17.4,17.42,17.3,17.35,233800.0,15.9335,15.9518,15.8419,15.8877,233800.0
2012-05-18 11:00:00,17.35,17.36,17.22,17.22,109400.0,15.8877,15.8969,15.7687,15.7687,109400.0
2012-05-18 11:30:00,17.22,17.24,16.97,17.05,134600.0,15.7687,15.787,15.5398,15.613,134600.0
2012-05-18 12:00:00,17.05,17.23,17.04,17.23,124800.0,15.613,15.7778,15.6039,15.7778,124800.0
2012-05-18 12:30:00,17.24,17.29,17.21,17.21,71200.0,15.787,15.8328,15.7595,15.7595,71200.0
2012-05-18 13:00:00,17.21,17.24,17.18,17.2,65600.0,15.7595,15.787,15.7321,15.7504,65600.0
2012-05-18 13:30:00,17.2,17.21,17.15,17.18,75800.0,15.7504,15.7595,15.7046,15.7321,75800.0
2012-05-18 14:00:00,17.18,17.21,17.11,17.15,76200.0,15.7321,15.7595,15.668,15.7046,76200.0
2012-05-18 14:30:00,17.15,17.15,17.05,17.09,103200.0,15.7046,15.7046,15.613,15.6496,103200.0
2012-05-18 15:00:00,17.09,17.16,17.04,17.05,267000.0,15.6496,15.7137,15.6039,15.613,267000.0
2012-05-18 15:30:00,17.05,17.06,17.0,17.02,253200.0,15.613,15.6222,15.5672,15.5855,253200.0
2012-05-21 09:30:00,17.15,17.18,17.03,17.11,142400.0,15.7046,15.7321,15.5947,15.668,142400.0
2012-05-21 10:00:00,17.12,17.42,17.11,17.4,99400.0,15.6771,15.9518,15.668,15.9335,99400.0
2012-05-21 10:30:00,17.4,17.43,17.36,17.42,128400.0,15.9335,15.961,15.8969,15.9518,128400.0
2012-05-21 11:00:00,17.41,17.43,17.35,17.36,100600.0,15.9427,15.961,15.8877,15.8969,100600.0
2012-05-21 11:30:00,17.37,17.42,17.36,17.4,53400.0,15.906,15.9518,15.8969,15.9335,53400.0
2012-05-21 12:00:00,17.4,17.56,17.4,17.55,82000.0,15.9335,16.08,15.9335,16.0709,82000.0
2012-05-21 12:30:00,17.56,17.61,17.52,17.54,75800.0,16.08,16.1258,16.0434,16.0617,75800.0
2012-05-21 13:00:00,17.54,17.6,17.53,17.59,125400.0,16.0617,16.1167,16.0526,16.1075,125400.0
2012-05-21 13:30:00,17.59,17.68,17.58,17.62,98400.0,16.1075,16.1899,16.0983,16.135,98400.0
2012-05-21 14:00:00,17.61,17.63,17.54,17.61,164200.0,16.1258,16.1441,16.0617,16.1258,164200.0
2012-05-21 14:30:00,17.61,17.64,17.52,17.61,127000.0,16.1258,16.1533,16.0434,16.1258,127000.0
2012-05-21 15:00:00,17.62,17.68,17.6,17.6,102400.0,16.135,16.1899,16.1167,16.1167,102400.0
2012-05-21 15:30:00,17.59,17.61,17.57,17.58,206400.0,16.1075,16.1258,16.0892,16.0983,206400.0
2012-05-23 09:30:00,17.29,17.48,17.29,17.36,87400.0,15.8328,16.0068,15.8328,15.8969,87400.0
2012-05-23 10:00:00,17.39,17.47,17.36,17.4,76800.0,15.9244,15.9976,15.8969,15.9335,76800.0
2012-05-23 10:30:00,17.4,17.41,17.25,17.34,95800.0,15.9335,15.9427,15.7962,15.8786,95800.0
2012-05-23 11:00:00,17.35,17.39,17.31,17.33,49800.0,15.8877,15.9244,15.8511,15.8694,49800.0
2012-05-23 11:30:00,17.33,17.35,17.25,17.27,45600.0,15.8694,15.8877,15.7962,15.8145,45600.0
2012-05-23 12:00:00,17.28,17.29,17.21,17.21,33600.0,15.8236,15.8328,15.7595,15.7595,33600.0
2012-05-23 12:30:00,17.21,17.26,17.19,17.22,48800.0,15.7595,15.8053,15.7412,15.7687,48800.0
2012-05-23 13:00:00,17.23,17.29,17.22,17.29,52000.0,15.7778,15.8328,15.7687,15.8328,52000.0
2012-05-23 13:30:00,17.29,17.33,17.25,17.28,84000.0,15.8328,15.8694,15.7962,15.8236,84000.0
2012-05-23 14:00:00,17.28,17.3,17.18,17.18,67600.0,15.8236,15.8419,15.7321,15.7321,67600.0
2012-05-23 14:30:00,17.17,17.3,17.16,17.3,100600.0,15.7229,15.8419,15.7137,15.8419,100600.0
2012-05-23 15:00:00,17.3,17.43,17.27,17.41,130000.0,15.8419,15.961,15.8145,15.9427,130000.0
2012-05-23 15:30:00,17.42,17.62,17.42,17.54,264800.0,15.9518,16.135,15.9518,16.0617,264800.0
2012-05-24 09:30:00,17.61,17.67,17.48,17.66,85200.0,16.1258,16.1808,16.0068,16.1716,85200.0
2012-05-24 10:00:00,17.67,17.84,17.67,17.84,141200.0,16.1808,16.3364,16.1808,16.3364,141200.0
2012-05-24 10:30:00,17.85,17.94,17.81,17.81,220400.0,16.3456,16.428,16.309,16.309,220400.0
2012-05-24 11:00:00,17.82,17.84,17.77,17.82,207000.0,16.3181,16.3364,16.2723,16.3181,207000.0
2012-05-24 11:30:00,17.82,17.83,17.75,17.8,84600.0,16.3181,16.3273,16.254,16.2998,84600.0
2012-05-24 12:00:00,17.8,17.83,17.78,17.8,80000.0,16.2998,16.3273,16.2815,16.2998,80000.0
2012-05-24 12:30:00,17.8,17.84,17.8,17.81,48200.0,16.2998,16.3364,16.2998,16.309,48200.0
2012-05-24 13:00:00,17.8,17.83,17.75,17.76,131000.0,16.2998,16.3273,16.254,16.2632,131000.0
2012-05-24 13:30:00,17.76,17.8,17.74,17.8,161200.0,16.2632,16.2998,16.2449,16.2998,161200.0
2012-05-24 14:00:00,17.79,17.83,17.78,17.82,154000.0,16.2906,16.3273,16.2815,16.3181,154000.0
2012-05-24 14:30:00,17.81,17.83,17.78,17.82,129600.0,16.309,16.3273,16.2815,16.3181,129600.0
2012-05-24 15:00:00,17.82,17.88,17.81,17.85,116800.0,16.3181,16.3731,16.309,16.3456,116800.0
2012-05-24 15:30:00,17.85,17.88,17.81,17.85,205600.0,16.3456,16.3731,16.309,16.3456,205600.0
2012-05-25 09:30:00,17.8,17.97,17.75,17.8,247400.0,16.2998,16.4555,16.254,16.2998,247400.0
2012-05-25 10:00:00,17.8,17.82,17.68,17.77,167600.0,16.2998,16.3181,16.1899,16.2723,167600.0
2012-05-25 10:30:00,17.78,17.81,17.74,17.77,61800.0,16.2815,16.309,16.2449,16.2723,61800.0
2012-05-25 11:00:00,17.78,17.82,17.78,17.81,46000.0,16.2815,16.3181,16.2815,16.309,46000.0
2012-05-25 11:30:00,17.8,17.82,17.78,17.8,60600.0,16.2998,16.3181,16.2815,16.2998,60600.0
2012-05-25 12:00:00,17.8,17.81,17.75,17.75,38800.0,16.2998,16.309,16.254,16.254,38800.0
2012-05-25 12:30:00,17.76,17.78,17.75,17.76,30000.0,16.2632,16.2815,16.254,16.2632,30000.0
2012-05-25 13:00:00,17.76,17.77,17.72,17.77,48200.0,16.2632,16.2723,16.2265,16.2723,48200.0
2012-05-25 13:30:00,17.77,17.77,17.73,17.74,52600.0,16.2723,16.2723,16.2357,16.2449,52600.0
2012-05-25 14:00:00,17.74,17.74,17.68,17.71,55200.0,16.2449,16.2449,16.1899,16.2174,55200.0
2012-05-25 14:30:00,17.71,17.74,17.7,17.71,43800.0,16.2174,16.2449,16.2082,16.2174,43800.0
2012-05-25 15:00:00,17.7,17.74,17.65,17.7,67600.0,16.2082,16.2449,16.1624,16.2082,67600.0
2012-05-25 15:30:00,17.69,17.77,17.68,17.77,212800.0,16.1991,16.2723,16.1899,16.2723,212800.0
2012-05-29 09:30:00,18.03,18.04,17.93,18.0,142600.0,16.5104,16.5196,16.4188,16.4829,142600.0
2012-05-29 10:00:00,17.98,18.07,17.93,18.06,120000.0,16.4646,16.5471,16.4188,16.5379,120000.0
2012-05-29 10:30:00,18.06,18.17,18.04,18.15,127200.0,16.5379,16.6386,16.5196,16.6203,127200.0
2012-05-29 11:00:00,18.14,18.15,18.1,18.11,58000.0,16.6112,16.6203,16.5745,16.5837,58000.0
2012-05-29 11:30:00,18.12,18.12,18.0,18.03,50200.0,16.5928,16.5928,16.4829,16.5104,50200.0
2012-05-29 12:00:00,18.03,18.03,17.93,17.96,94400.0,16.5104,16.5104,16.4188,16.4463,94400.0
2012-05-29 12:30:00,17.95,17.98,17.89,17.9,173000.0,16.4372,16.4646,16.3822,16.3914,173000.0
2012-05-29 13:00:00,17.9,17.94,17.89,17.91,60200.0,16.3914,16.428,16.3822,16.4005,60200.0
2012-05-29 13:30:00,17.92,18.0,17.9,18.0,50400.0,16.4097,16.4829,16.3914,16.4829,50400.0
2012-05-29 14:00:00,18.0,18.05,17.98,18.03,53800.0,16.4829,16.5287,16.4646,16.5104,53800.0
2012-05-29 14:30:00,18.04,18.1,18.03,18.09,72400.0,16.5196,16.5745,16.5104,16.5654,72400.0
2012-05-29 15:00:00,18.1,18.1,18.05,18.09,94800.0,16.5745,16.5745,16.5287,16.5654,94800.0
2012-05-29 15:30:00,18.09,18.16,18.06,18.15,163200.0,16.5654,16.6295,16.5379,16.6203,163200.0
2012-05-30 09:30:00,18.04,18.07,17.81,17.93,46800.0,16.5196,16.5471,16.309,16.4188,46800.0
2012-05-30 10:00:00,17.93,17.98,17.88,17.98,55000.0,16.4188,16.4646,16.3731,16.4646,55000.0
2012-05-30 10:30:00,17.98,17.98,17.89,17.93,42200.0,16.4646,16.4646,16.3822,16.4188,42200.0
2012-05-30 11:00:00,17.93,18.0,17.92,17.97,34400.0,16.4188,16.4829,16.4097,16.4555,34400.0
2012-05-30 11:30:00,17.97,18.0,17.91,17.94,70200.0,16.4555,16.4829,16.4005,16.428,70200.0
2012-05-30 12:00:00,17.95,17.97,17.89,17.91,48400.0,16.4372,16.4555,16.3822,16.4005,48400.0
2012-05-30 12:30:00,17.9,17.93,17.9,17.93,36800.0,16.3914,16.4188,16.3914,16.4188,36800.0
2012-05-30 13:00:00,17.93,17.93,17.9,17.91,30200.0,16.4188,16.4188,16.3914,16.4005,30200.0
2012-05-30 13:30:00,17.91,17.99,17.91,17.98,44000.0,16.4005,16.4738,16.4005,16.4646,44000.0
2012-05-30 14:00:00,18.0,18.01,17.97,17.98,36600.0,16.4829,16.4921,16.4555,16.4646,36600.0
2012-05-30 14:30:00,17.99,18.0,17.98,18.0,34000.0,16.4738,16.4829,16.4646,16.4829,34000.0
2012-05-30 15:00:00,17.99,18.0,17.93,17.99,62600.0,16.4738,16.4829,16.4188,16.4738,62600.0
2012-05-30 15:30:00,17.99,18.01,17.95,17.98,128400.0,16.4738,16.4921,16.4372,16.4646,128400.0
2012-05-31 09:30:00,18.17,18.18,17.92,17.94,80200.0,16.6386,16.6478,16.4097,16.428,80200.0
2012-05-31 10:00:00,17.93,18.08,17.89,18.05,146600.0,16.4188,16.5562,16.3822,16.5287,146600.0
2012-05-31 10:30:00,18.04,18.08,17.96,18.03,58800.0,16.5196,16.5562,16.4463,16.5104,58800.0
2012-05-31 11:00:00,18.02,18.03,17.98,18.01,64000.0,16.5013,16.5104,16.4646,16.4921,64000.0
2012-05-31 11:30:00,18.02,18.09,18.0,18.0,139800.0,16.5013,16.5654,16.4829,16.4829,139800.0
2012-05-31 12:00:00,18.0,18.05,17.98,18.04,40000.0,16.4829,16.5287,16.4646,16.5196,40000.0
2012-05-31 12:30:00,18.04,18.04,17.99,18.02,23600.0,16.5196,16.5196,16.4738,16.5013,23600.0
2012-05-31 13:00:00,18.0,18.08,18.0,18.04,23600.0,16.4829,16.5562,16.4829,16.5196,23600.0
2012-05-31 13:30:00,18.03,18.06,18.0,18.04,135000.0,16.5104,16.5379,16.4829,16.5196,135000.0
2012-05-31 14:00:00,18.04,18.16,18.03,18.12,73400.0,16.5196,16.6295,16.5104,16.5928,73400.0
2012-05-31 14:30:00,18.13,18.23,18.11,18.18,59400.0,16.602,16.6936,16.5837,16.6478,59400.0
2012-05-31 15:00:00,18.19,18.31,18.17,18.25,125200.0,16.6569,16.7668,16.6386,16.7119,125200.0
2012-05-31 15:30:00,18.25,18.29,18.18,18.23,150600.0,16.7119,16.7485,16.6478,16.6936,150600.0
2012-06-01 09:30:00,17.89,17.95,17.67,17.71,167200.0,16.3822,16.4372,16.1808,16.2174,167200.0
2012-06-01 10:00:00,17.71,17.73,17.65,17.65,143800.0,16.2174,16.2357,16.1624,16.1624,143800.0
2012-06-01 10:30:00,17.64,17.64,17.58,17.58,169800.0,16.1533,16.1533,16.0983,16.0983,169800.0
2012-06-01 11:00:00,17.58,17.58,17.45,17.47,106400.0,16.0983,16.0983,15.9793,15.9976,106400.0
2012-06-01 11:30:00,17.48,17.49,17.41,17.43,53800.0,16.0068,16.0159,15.9427,15.961,53800.0
2012-06-01 12:00:00,17.43,17.47,17.39,17.4,45200.0,15.961,15.9976,15.9244,15.9335,45200.0
2012-06-01 12:30:00,17.4,17.42,17.36,17.39,69600.0,15.9335,15.9518,15.8969,15.9244,69600.0
2012-06-01 13:00:00,17.39,17.5,17.39,17.43,76200.0,15.9244,16.0251,15.9244,15.961,76200.0
2012-06-01 13:30:00,17.43,17.43,17.35,17.42,55000.0,15.961,15.961,15.8877,15.9518,55000.0
2012-06-01 14:00:00,17.42,17.43,17.32,17.37,96800.0,15.9518,15.961,15.8603,15.906,96800.0
2012-06-01 14:30:00,17.35,17.39,17.24,17.34,213000.0,15.8877,15.9244,15.787,15.8786,213000.0
2012-06-01 15:00:00,17.33,17.34,17.25,17.31,187600.0,15.8694,15.8786,15.7962,15.8511,187600.0
2012-06-01 15:30:00,17.33,17.34,17.25,17.28,221600.0,15.8694,15.8786,15.7962,15.8236,221600.0
2012-06-04 09:30:00,17.37,18.13,17.32,17.38,109200.0,15.906,16.602,15.8603,15.9152,109200.0
2012-06-04 10:00:00,17.38,17.48,17.29,17.45,89200.0,15.9152,16.0068,15.8328,15.9793,89200.0
2012-06-04 10:30:00,17.46,17.46,17.4,17.43,47200.0,15.9885,15.9885,15.9335,15.961,47200.0
2012-06-04 11:00:00,17.41,17.45,17.36,17.36,36600.0,15.9427,15.9793,15.8969,15.8969,36600.0
2012-06-04 11:30:00,17.36,17.42,17.35,17.4,122600.0,15.8969,15.9518,15.8877,15.9335,122600.0
2012-06-04 12:00:00,17.39,17.42,17.32,17.33,112400.0,15.9244,15.9518,15.8603,15.8694,112400.0
2012-06-04 12:30:00,17.33,17.34,17.3,17.31,74200.0,15.8694,15.8786,15.8419,15.8511,74200.0
2012-06-04 13:00:00,17.31,17.33,17.24,17.25,89200.0,15.8511,15.8694,15.787,15.7962,89200.0
2012-06-04 13:30:00,17.25,17.27,17.19,17.21,127600.0,15.7962,15.8145,15.7412,15.7595,127600.0
2012-06-04 14:00:00,17.21,17.25,17.2,17.22,146000.0,15.7595,15.7962,15.7504,15.7687,146000.0
2012-06-04 14:30:00,17.22,17.25,17.21,17.22,125400.0,15.7687,15.7962,15.7595,15.7687,125400.0
2012-06-04 15:00:00,17.22,17.23,17.17,17.19,117800.0,15.7687,15.7778,15.7229,15.7412,117800.0
2012-06-04 15:30:00,17.19,17.21,17.13,17.2,668200.0,15.7412,15.7595,15.6863,15.7504,668200.0
2012-06-05 09:30:00,17.22,17.27,17.1,17.24,94600.0,15.7687,15.8145,15.6588,15.787,94600.0
2012-06-05 10:00:00,17.24,17.33,17.24,17.27,57400.0,15.787,15.8694,15.787,15.8145,57400.0
2012-06-05 10:30:00,17.28,17.29,17.1,17.11,68000.0,15.8236,15.8328,15.6588,15.668,68000.0
2012-06-05 11:00:00,17.12,17.22,17.1,17.2,28800.0,15.6771,15.7687,15.6588,15.7504,28800.0
2012-06-05 11:30:00,17.21,17.24,17.18,17.2,33000.0,15.7595,15.787,15.7321,15.7504,33000.0
2012-06-05 12:00:00,17.2,17.29,17.2,17.27,107400.0,15.7504,15.8328,15.7504,15.8145,107400.0
2012-06-05 12:30:00,17.27,17.34,17.24,17.29,29600.0,15.8145,15.8786,15.787,15.8328,29600.0
2012-06-05 13:00:00,17.28,17.28,17.2,17.23,100000.0,15.8236,15.8236,15.7504,15.7778,100000.0
2012-06-05 13:30:00,17.24,17.38,17.24,17.38,63000.0,15.787,15.9152,15.787,15.9152,63000.0
2012-06-05 14:00:00,17.38,17.38,17.35,17.36,69400.0,15.9152,15.9152,15.8877,15.8969,69400.0
2012-06-05 14:30:00,17.36,17.38,17.32,17.35,87600.0,15.8969,15.9152,15.8603,15.8877,87600.0
2012-06-05 15:00:00,17.35,17.4,17.32,17.34,77000.0,15.8877,15.9335,15.8603,15.8786,77000.0
2012-06-05 15:30:00,17.34,17.36,17.29,17.31,164400.0,15.8786,15.8969,15.8328,15.8511,164400.0
2012-06-06 09:30:00,17.5,17.61,17.48,17.51,92600.0,16.0251,16.1258,16.0068,16.0342,92600.0
2012-06-06 10:00:00,17.51,17.57,17.51,17.55,120000.0,16.0342,16.0892,16.0342,16.0709,120000.0
2012-06-06 10:30:00,17.55,17.63,17.55,17.61,78200.0,16.0709,16.1441,16.0709,16.1258,78200.0
2012-06-06 11:00:00,17.61,17.63,17.58,17.63,56800.0,16.1258,16.1441,16.0983,16.1441,56800.0
2012-06-06 11:30:00,17.63,17.71,17.62,17.71,47600.0,16.1441,16.2174,16.135,16.2174,47600.0
2012-06-06 12:00:00,17.71,17.73,17.7,17.72,36400.0,16.2174,16.2357,16.2082,16.2265,36400.0
2012-06-06 12:30:00,17.72,17.76,17.72,17.75,82600.0,16.2265,16.2632,16.2265,16.254,82600.0
2012-06-06 13:00:00,17.75,17.75,17.72,17.75,48600.0,16.254,16.254,16.2265,16.254,48600.0
2012-06-06 13:30:00,17.74,17.75,17.68,17.7,35000.0,16.2449,16.254,16.1899,16.2082,35000.0
2012-06-06 14:00:00,17.7,17.76,17.69,17.76,79400.0,16.2082,16.2632,16.1991,16.2632,79400.0
2012-06-06 14:30:00,17.76,17.79,17.75,17.78,53000.0,16.2632,16.2906,16.254,16.2815,53000.0
2012-06-06 15:00:00,17.78,17.8,17.76,17.78,70800.0,16.2815,16.2998,16.2632,16.2815,70800.0
2012-06-06 15:30:00,17.78,17.86,17.77,17.85,117000.0,16.2815,16.3547,16.2723,16.3456,117000.0
2012-06-07 09:30:00,18.0,18.18,17.96,18.06,147000.0,16.4829,16.6478,16.4463,16.5379,147000.0
2012-06-07 10:00:00,18.05,18.11,17.93,18.1,129600.0,16.5287,16.5837,16.4188,16.5745,129600.0
2012-06-07 10:30:00,18.08,18.1,17.96,18.0,84800.0,16.5562,16.5745,16.4463,16.4829,84800.0
2012-06-07 11:00:00,18.03,18.11,18.0,18.07,90600.0,16.5104,16.5837,16.4829,16.5471,90600.0
2012-06-07 11:30:00,18.07,18.13,18.05,18.11,35400.0,16.5471,16.602,16.5287,16.5837,35400.0
2012-06-07 12:00:00,18.11,18.14,18.05,18.13,66000.0,16.5837,16.6112,16.5287,16.602,66000.0
2012-06-07 12:30:00,18.11,18.13,18.07,18.09,50000.0,16.5837,16.602,16.5471,16.5654,50000.0
2012-06-07 13:00:00,18.11,18.16,18.1,18.15,17200.0,16.5837,16.6295,16.5745,16.6203,17200.0
2012-06-07 13:30:00,18.14,18.17,18.1,18.13,38800.0,16.6112,16.6386,16.5745,16.602,38800.0
2012-06-07 14:00:00,18.13,18.13,18.09,18.1,22800.0,16.602,16.602,16.5654,16.5745,22800.0
2012-06-07 14:30:00,18.1,18.11,18.08,18.11,23600.0,16.5745,16.5837,16.5562,16.5837,23600.0
2012-06-07 15:00:00,18.1,18.11,18.04,18.08,70400.0,16.5745,16.5837,16.5196,16.5562,70400.0
2012-06-07 15:30:00,18.07,18.09,18.02,18.04,328400.0,16.5471,16.5654,16.5013,16.5196,328400.0
2012-06-08 09:30:00,17.91,18.08,17.79,18.03,98800.0,16.4005,16.5562,16.2906,16.5104,98800.0
2012-06-08 10:00:00,18.08,18.1,18.0,18.04,58600.0,16.5562,16.5745,16.4829,16.5196,58600.0
2012-06-08 10:30:00,18.06,18.14,18.06,18.09,54400.0,16.5379,16.6112,16.5379,16.5654,54400.0
2012-06-08 11:00:00,18.1,18.11,18.05,18.09,93400.0,16.5745,16.5837,16.5287,16.5654,93400.0
2012-06-08 11:30:00,18.09,18.14,18.08,18.11,37600.0,16.5654,16.6112,16.5562,16.5837,37600.0
2012-06-08 12:00:00,18.11,18.16,18.1,18.11,45400.0,16.5837,16.6295,16.5745,16.5837,45400.0
2012-06-08 12:30:00,18.12,18.17,18.1,18.11,76800.0,16.5928,16.6386,16.5745,16.5837,76800.0
2012-06-08 13:00:00,18.11,18.15,18.1,18.11,110400.0,16.5837,16.6203,16.5745,16.5837,110400.0
2012-06-08 13:30:00,18.11,18.15,18.11,18.14,58400.0,16.5837,16.6203,16.5837,16.6112,58400.0
2012-06-08 14:00:00,18.14,18.14,18.1,18.11,77800.0,16.6112,16.6112,16.5745,16.5837,77800.0
2012-06-08 14:30:00,18.11,18.14,18.1,18.1,110600.0,16.5837,16.6112,16.5745,16.5745,110600.0
2012-06-08 15:00:00,18.1,18.13,18.09,18.11,67800.0,16.5745,16.602,16.5654,16.5837,67800.0
2012-06-08 15:30:00,18.11,18.14,18.1,18.12,192000.0,16.5837,16.6112,16.5745,16.5928,192000.0
2012-06-11 09:30:00,18.25,18.34,17.99,17.99,103400.0,16.7119,16.7943,16.4738,16.4738,103400.0
2012-06-11 10:00:00,17.99,18.04,17.75,17.77,257600.0,16.4738,16.5196,16.254,16.2723,257600.0
2012-06-11 10:30:00,17.78,17.86,17.75,17.77,189600.0,16.2815,16.3547,16.254,16.2723,189600.0
2012-06-11 11:00:00,17.76,17.8,17.75,17.75,200200.0,16.2632,16.2998,16.254,16.254,200200.0
2012-06-11 11:30:00,17.75,17.82,17.73,17.82,116000.0,16.254,16.3181,16.2357,16.3181,116000.0
2012-06-11 12:00:00,17.82,17.86,17.82,17.85,58600.0,16.3181,16.3547,16.3181,16.3456,58600.0
2012-06-11 12:30:00,17.85,17.9,17.85,17.89,103600.0,16.3456,16.3914,16.3456,16.3822,103600.0
2012-06-11 13:00:00,17.89,17.99,17.89,17.97,84600.0,16.3822,16.4738,16.3822,16.4555,84600.0
2012-06-11 13:30:00,17.97,17.97,17.92,17.92,48200.0,16.4555,16.4555,16.4097,16.4097,48200.0
2012-06-11 14:00:00,17.93,17.93,17.83,17.83,45000.0,16.4188,16.4188,16.3273,16.3273,45000.0
2012-06-11 14:30:00,17.83,17.88,17.81,17.82,59600.0,16.3273,16.3731,16.309,16.3181,59600.0
2012-06-11 15:00:00,17.82,17.84,17.76,17.77,63800.0,16.3181,16.3364,16.2632,16.2723,63800.0
2012-06-11 15:30:00,17.77,17.83,17.72,17.75,243400.0,16.2723,16.3273,16.2265,16.254,243400.0
2012-06-12 09:30:00,17.86,17.92,17.71,17.82,57200.0,16.3547,16.4097,16.2174,16.3181,57200.0
2012-06-12 10:00:00,17.82,17.86,17.69,17.74,41000.0,16.3181,16.3547,16.1991,16.2449,41000.0
2012-06-12 10:30:00,17.73,17.73,17.59,17.6,234400.0,16.2357,16.2357,16.1075,16.1167,234400.0
2012-06-12 11:00:00,17.6,17.8,17.59,17.8,96600.0,16.1167,16.2998,16.1075,16.2998,96600.0
2012-06-12 11:30:00,17.8,17.8,17.64,17.66,191800.0,16.2998,16.2998,16.1533,16.1716,191800.0
2012-06-12 12:00:00,17.66,17.68,17.62,17.67,54600.0,16.1716,16.1899,16.135,16.1808,54600.0
2012-06-12 12:30:00,17.67,17.69,17.66,17.66,112600.0,16.1808,16.1991,16.1716,16.1716,112600.0
2012-06-12 13:00:00,17.66,17.68,17.64,17.65,58400.0,16.1716,16.1899,16.1533,16.1624,58400.0
2012-06-12 13:30:00,17.65,17.67,17.59,17.6,80200.0,16.1624,16.1808,16.1075,16.1167,80200.0
2012-06-12 14:00:00,17.6,17.65,17.58,17.64,51200.0,16.1167,16.1624,16.0983,16.1533,51200.0
2012-06-12 14:30:00,17.65,17.73,17.65,17.72,40000.0,16.1624,16.2357,16.1624,16.2265,40000.0
2012-06-12 15:00:00,17.73,17.75,17.71,17.74,52800.0,16.2357,16.254,16.2174,16.2449,52800.0
2012-06-12 15:30:00,17.75,17.79,17.7,17.73,186600.0,16.254,16.2906,16.2082,16.2357,186600.0
2012-06-13 09:30:00,17.71,17.73,17.48,17.52,248200.0,16.2174,16.2357,16.0068,16.0434,248200.0
2012-06-13 10:00:00,17.53,17.75,17.52,17.71,77400.0,16.0526,16.254,16.0434,16.2174,77400.0
2012-06-13 10:30:00,17.71,17.86,17.71,17.86,70200.0,16.2174,16.3547,16.2174,16.3547,70200.0
2012-06-13 11:00:00,17.86,17.88,17.82,17.86,50600.0,16.3547,16.3731,16.3181,16.3547,50600.0
2012-06-13 11:30:00,17.86,17.88,17.79,17.83,48600.0,16.3547,16.3731,16.2906,16.3273,48600.0
2012-06-13 12:00:00,17.82,17.82,17.77,17.8,21800.0,16.3181,16.3181,16.2723,16.2998,21800.0
2012-06-13 12:30:00,17.82,17.88,17.81,17.86,41200.0,16.3181,16.3731,16.309,16.3547,41200.0
2012-06-13 13:00:00,17.86,17.9,17.86,17.89,60200.0,16.3547,16.3914,16.3547,16.3822,60200.0
2012-06-13 13:30:00,17.89,17.97,17.82,17.83,77800.0,16.3822,16.4555,16.3181,16.3273,77800.0
2012-06-13 14:00:00,17.84,17.87,17.82,17.82,43000.0,16.3364,16.3639,16.3181,16.3181,43000.0
2012-06-13 14:30:00,17.82,17.84,17.74,17.78,34800.0,16.3181,16.3364,16.2449,16.2815,34800.0
2012-06-13 15:00:00,17.78,17.78,17.66,17.67,55200.0,16.2815,16.2815,16.1716,16.1808,55200.0
2012-06-13 15:30:00,17.67,17.75,17.66,17.73,122000.0,16.1808,16.254,16.1716,16.2357,122000.0
2012-06-14 09:30:00,17.91,18.0,17.83,17.96,102200.0,16.4005,16.4829,16.3273,16.4463,102200.0
2012-06-14 10:00:00,17.96,17.97,17.89,17.92,44400.0,16.4463,16.4555,16.3822,16.4097,44400.0
2012-06-14 10:30:00,17.91,17.95,17.85,17.95,50000.0,16.4005,16.4372,16.3456,16.4372,50000.0
2012-06-14 11:00:00,17.95,17.96,17.92,17.95,29400.0,16.4372,16.4463,16.4097,16.4372,29400.0
2012-06-14 11:30:00,17.96,17.96,17.89,17.89,24200.0,16.4463,16.4463,16.3822,16.3822,24200.0
2012-06-14 12:00:00,17.9,17.9,17.86,17.87,28800.0,16.3914,16.3914,16.3547,16.3639,28800.0
2012-06-14 12:30:00,17.87,17.91,17.84,17.88,60600.0,16.3639,16.4005,16.3364,16.3731,60600.0
2012-06-14 13:00:00,17.86,17.86,17.71,17.71,27200.0,16.3547,16.3547,16.2174,16.2174,27200.0
2012-06-14 13:30:00,17.7,17.74,17.68,17.74,67800.0,16.2082,16.2449,16.1899,16.2449,67800.0
2012-06-14 14:00:00,17.74,17.75,17.61,17.62,70400.0,16.2449,16.254,16.1258,16.135,70400.0
2012-06-14 14:30:00,17.61,17.61,17.5,17.5,73000.0,16.1258,16.1258,16.0251,16.0251,73000.0
2012-06-14 15:00:00,17.5,17.72,17.5,17.6,71200.0,16.0251,16.2265,16.0251,16.1167,71200.0
2012-06-14 15:30:00,17.59,17.68,17.59,17.64,99000.0,16.1075,16.1899,16.1075,16.1533,99000.0
2012-06-15 09:30:00,17.63,17.68,17.5,17.59,443400.0,16.1441,16.1899,16.0251,16.1075,443400.0
2012-06-15 10:00:00,17.6,17.6,17.57,17.58,35200.0,16.1167,16.1167,16.0892,16.0983,35200.0
2012-06-15 10:30:00,17.59,17.59,17.55,17.56,45400.0,16.1075,16.1075,16.0709,16.08,45400.0
2012-06-15 11:00:00,17.55,17.6,17.55,17.6,63200.0,16.0709,16.1167,16.0709,16.1167,63200.0
2012-06-15 11:30:00,17.6,17.63,17.57,17.57,72800.0,16.1167,16.1441,16.0892,16.0892,72800.0
2012-06-15 12:00:00,17.57,17.6,17.56,17.59,93800.0,16.0892,16.1167,16.08,16.1075,93800.0
2012-06-15 12:30:00,17.59,17.62,17.56,17.61,97000.0,16.1075,16.135,16.08,16.1258,97000.0
2012-06-15 13:00:00,17.61,17.67,17.61,17.66,58600.0,16.1258,16.1808,16.1258,16.1716,58600.0
2012-06-15 13:30:00,17.66,17.74,17.66,17.7,42000.0,16.1716,16.2449,16.1716,16.2082,42000.0
2012-06-15 14:00:00,17.7,17.75,17.7,17.75,23400.0,16.2082,16.254,16.2082,16.254,23400.0
2012-06-15 14:30:00,17.75,17.76,17.69,17.73,53200.0,16.254,16.2632,16.1991,16.2357,53200.0
2012-06-15 15:00:00,17.72,17.75,17.7,17.71,55200.0,16.2265,16.254,16.2082,16.2174,55200.0
2012-06-15 15:30:00,17.71,17.75,17.59,17.63,477000.0,16.2174,16.254,16.1075,16.1441,477000.0
2012-06-18 09:30:00,17.61,17.78,17.59,17.72,79400.0,16.1258,16.2815,16.1075,16.2265,79400.0
2012-06-18 10:00:00,17.72,17.99,17.72,17.98,96600.0,16.2265,16.4738,16.2265,16.4646,96600.0
2012-06-18 10:30:00,17.98,18.11,17.98,18.04,187600.0,16.4646,16.5837,16.4646,16.5196,187600.0
2012-06-18 11:00:00,18.04,18.04,17.99,17.99,162000.0,16.5196,16.5196,16.4738,16.4738,162000.0
2012-06-18 11:30:00,18.0,18.0,17.91,17.99,166200.0,16.4829,16.4829,16.4005,16.4738,166200.0
2012-06-18 12:00:00,17.98,18.03,17.98,18.02,105600.0,16.4646,16.5104,16.4646,16.5013,105600.0
2012-06-18 12:30:00,18.02,18.09,17.99,18.06,171000.0,16.5013,16.5654,16.4738,16.5379,171000.0
2012-06-18 13:00:00,18.06,18.11,18.03,18.11,74200.0,16.5379,16.5837,16.5104,16.5837,74200.0
2012-06-18 13:30:00,18.11,18.15,18.09,18.14,49800.0,16.5837,16.6203,16.5654,16.6112,49800.0
2012-06-18 14:00:00,18.14,18.2,18.12,18.17,56000.0,16.6112,16.6661,16.5928,16.6386,56000.0
2012-06-18 14:30:00,18.17,18.21,18.17,18.21,183800.0,16.6386,16.6753,16.6386,16.6753,183800.0
2012-06-18 15:00:00,18.22,18.27,18.16,18.25,90400.0,16.6844,16.7302,16.6295,16.7119,90400.0
2012-06-18 15:30:00,18.25,18.32,18.23,18.3,224600.0,16.7119,16.776,16.6936,16.7577,224600.0
2012-06-19 09:30:00,18.44,18.53,18.38,18.49,168400.0,16.8859,16.9683,16.8309,16.9317,168400.0
2012-06-19 10:00:00,18.5,18.53,18.46,18.51,255400.0,16.9408,16.9683,16.9042,16.95,255400.0
2012-06-19 10:30:00,18.51,18.56,18.51,18.55,59800.0,16.95,16.9958,16.95,16.9866,59800.0
2012-06-19 11:00:00,18.56,18.59,18.55,18.57,75200.0,16.9958,17.0232,16.9866,17.0049,75200.0
2012-06-19 11:30:00,18.56,18.56,18.52,18.55,50800.0,16.9958,16.9958,16.9591,16.9866,50800.0
2012-06-19 12:00:00,18.56,18.59,18.55,18.58,43600.0,16.9958,17.0232,16.9866,17.0141,43600.0
2012-06-19 12:30:00,18.57,18.6,18.54,18.59,29000.0,17.0049,17.0324,16.9774,17.0232,29000.0
2012-06-19 13:00:00,18.58,18.67,18.58,18.67,55400.0,17.0141,17.0965,17.0141,17.0965,55400.0
2012-06-19 13:30:00,18.66,18.67,18.59,18.6,82000.0,17.0873,17.0965,17.0232,17.0324,82000.0
2012-06-19 14:00:00,18.59,18.59,18.5,18.52,79200.0,17.0232,17.0232,16.9408,16.9591,79200.0
2012-06-19 14:30:00,18.52,18.52,18.48,18.5,103600.0,16.9591,16.9591,16.9225,16.9408,103600.0
2012-06-19 15:00:00,18.5,18.52,18.48,18.49,122600.0,16.9408,16.9591,16.9225,16.9317,122600.0
2012-06-19 15:30:00,18.49,18.52,18.48,18.51,198800.0,16.9317,16.9591,16.9225,16.95,198800.0
2012-06-20 09:30:00,18.47,18.5,18.32,18.44,28600.0,16.9133,16.9408,16.776,16.8859,28600.0
2012-06-20 10:00:00,18.42,18.46,18.36,18.38,34400.0,16.8676,16.9042,16.8126,16.8309,34400.0
2012-06-20 10:30:00,18.41,18.43,18.36,18.36,12400.0,16.8584,16.8767,16.8126,16.8126,12400.0
2012-06-20 11:00:00,18.37,18.42,18.34,18.4,72400.0,16.8218,16.8676,16.7943,16.8492,72400.0
2012-06-20 11:30:00,18.41,18.42,18.38,18.4,52000.0,16.8584,16.8676,16.8309,16.8492,52000.0
2012-06-20 12:00:00,18.4,18.4,18.34,18.36,41400.0,16.8492,16.8492,16.7943,16.8126,41400.0
2012-06-20 12:30:00,18.36,18.43,18.3,18.42,74200.0,16.8126,16.8767,16.7577,16.8676,74200.0
2012-06-20 13:00:00,18.42,18.5,18.42,18.47,71800.0,16.8676,16.9408,16.8676,16.9133,71800.0
2012-06-20 13:30:00,18.47,18.47,18.42,18.44,28000.0,16.9133,16.9133,16.8676,16.8859,28000.0
2012-06-20 14:00:00,18.43,18.43,18.27,18.3,42600.0,16.8767,16.8767,16.7302,16.7577,42600.0
2012-06-20 14:30:00,18.3,18.34,18.22,18.25,38200.0,16.7577,16.7943,16.6844,16.7119,38200.0
2012-06-20 15:00:00,18.25,18.31,18.21,18.28,55000.0,16.7119,16.7668,16.6753,16.7394,55000.0
2012-06-20 15:30:00,18.29,18.39,18.27,18.37,169000.0,16.7485,16.8401,16.7302,16.8218,169000.0
2012-06-21 09:30:00,18.41,18.45,18.25,18.32,21600.0,16.8584,16.895,16.7119,16.776,21600.0
2012-06-21 10:00:00,18.32,18.32,18.15,18.17,29000.0,16.776,16.776,16.6203,16.6386,29000.0
2012-06-21 10:30:00,18.18,18.24,18.15,18.24,32400.0,16.6478,16.7027,16.6203,16.7027,32400.0
2012-06-21 11:00:00,18.24,18.24,18.02,18.03,69200.0,16.7027,16.7027,16.5013,16.5104,69200.0
2012-06-21 11:30:00,18.03,18.13,18.01,18.13,170000.0,16.5104,16.602,16.4921,16.602,170000.0
2012-06-21 12:00:00,18.13,18.16,17.96,17.96,102200.0,16.602,16.6295,16.4463,16.4463,102200.0
2012-06-21 12:30:00,17.97,18.0,17.94,17.95,79200.0,16.4555,16.4829,16.428,16.4372,79200.0
2012-06-21 13:00:00,17.95,17.96,17.86,17.86,40400.0,16.4372,16.4463,16.3547,16.3547,40400.0
2012-06-21 13:30:00,17.86,17.86,17.75,17.78,100000.0,16.3547,16.3547,16.254,16.2815,100000.0
2012-06-21 14:00:00,17.78,17.78,17.7,17.71,111400.0,16.2815,16.2815,16.2082,16.2174,111400.0
2012-06-21 14:30:00,17.71,17.77,17.65,17.74,133200.0,16.2174,16.2723,16.1624,16.2449,133200.0
2012-06-21 15:00:00,17.73,17.74,17.68,17.73,109400.0,16.2357,16.2449,16.1899,16.2357,109400.0
2012-06-21 15:30:00,17.73,17.81,17.7,17.81,311200.0,16.2357,16.309,16.2082,16.309,311200.0
2012-06-22 09:30:00,17.79,18.11,17.65,17.68,145200.0,16.2906,16.5837,16.1624,16.1899,145200.0
2012-06-22 10:00:00,17.68,17.84,17.67,17.74,90800.0,16.1899,16.3364,16.1808,16.2449,90800.0
2012-06-22 10:30:00,17.73,17.8,17.68,17.78,66000.0,16.2357,16.2998,16.1899,16.2815,66000.0
2012-06-22 11:00:00,17.78,17.81,17.75,17.78,66400.0,16.2815,16.309,16.254,16.2815,66400.0
2012-06-22 11:30:00,17.77,17.81,17.72,17.75,134200.0,16.2723,16.309,16.2265,16.254,134200.0
2012-06-22 12:00:00,17.75,17.77,17.74,17.77,32200.0,16.254,16.2723,16.2449,16.2723,32200.0
2012-06-22 12:30:00,17.76,17.77,17.7,17.7,62600.0,16.2632,16.2723,16.2082,16.2082,62600.0
2012-06-22 13:00:00,17.71,17.74,17.68,17.7,33000.0,16.2174,16.2449,16.1899,16.2082,33000.0
2012-06-22 13:30:00,17.7,17.73,17.67,17.68,45000.0,16.2082,16.2357,16.1808,16.1899,45000.0
2012-06-22 14:00:00,17.68,17.7,17.67,17.7,62600.0,16.1899,16.2082,16.1808,16.2082,62600.0
2012-06-22 14:30:00,17.7,17.74,17.69,17.72,53800.0,16.2082,16.2449,16.1991,16.2265,53800.0
2012-06-22 15:00:00,17.74,17.78,17.72,17.74,88200.0,16.2449,16.2815,16.2265,16.2449,88200.0
2012-06-22 15:30:00,17.75,17.78,17.68,17.72,287400.0,16.254,16.2815,16.1899,16.2265,287400.0
2012-06-25 09:30:00,17.46,17.81,17.24,17.25,248200.0,15.9885,16.309,15.787,15.7962,248200.0
2012-06-25 10:00:00,17.25,17.38,17.25,17.32,107000.0,15.7962,15.9152,15.7962,15.8603,107000.0
2012-06-25 10:30:00,17.32,17.33,17.27,17.29,102400.0,15.8603,15.8694,15.8145,15.8328,102400.0
2012-06-25 11:00:00,17.29,17.3,17.25,17.25,64600.0,15.8328,15.8419,15.7962,15.7962,64600.0
2012-06-25 11:30:00,17.25,17.29,17.16,17.16,106200.0,15.7962,15.8328,15.7137,15.7137,106200.0
2012-06-25 12:00:00,17.18,17.28,17.16,17.24,56000.0,15.7321,15.8236,15.7137,15.787,56000.0
2012-06-25 12:30:00,17.24,17.26,17.23,17.23,26000.0,15.787,15.8053,15.7778,15.7778,26000.0
2012-06-25 13:00:00,17.22,17.23,17.16,17.18,46000.0,15.7687,15.7778,15.7137,15.7321,46000.0
2012-06-25 13:30:00,17.18,17.27,17.16,17.18,57800.0,15.7321,15.8145,15.7137,15.7321,57800.0
2012-06-25 14:00:00,17.18,17.24,17.15,17.18,81000.0,15.7321,15.787,15.7046,15.7321,81000.0
2012-06-25 14:30:00,17.18,17.26,17.12,17.23,182200.0,15.7321,15.8053,15.6771,15.7778,182200.0
2012-06-25 15:00:00,17.23,17.29,17.23,17.24,122800.0,15.7778,15.8328,15.7778,15.787,122800.0
2012-06-25 15:30:00,17.24,17.3,17.23,17.27,197000.0,15.787,15.8419,15.7778,15.8145,197000.0
2012-06-26 09:30:00,17.38,17.64,17.35,17.47,238600.0,15.9152,16.1533,15.8877,15.9976,238600.0
2012-06-26 10:00:00,17.47,17.54,17.46,17.52,208400.0,15.9976,16.0617,15.9885,16.0434,208400.0
2012-06-26 10:30:00,17.52,17.57,17.4,17.45,58000.0,16.0434,16.0892,15.9335,15.9793,58000.0
2012-06-26 11:00:00,17.46,17.5,17.39,17.46,65800.0,15.9885,16.0251,15.9244,15.9885,65800.0
2012-06-26 11:30:00,17.47,17.55,17.46,17.52,72800.0,15.9976,16.0709,15.9885,16.0434,72800.0
2012-06-26 12:00:00,17.53,17.53,17.45,17.48,288800.0,16.0526,16.0526,15.9793,16.0068,288800.0
2012-06-26 12:30:00,17.48,17.56,17.48,17.52,281000.0,16.0068,16.08,16.0068,16.0434,281000.0
2012-06-26 13:00:00,17.52,17.53,17.46,17.51,44600.0,16.0434,16.0526,15.9885,16.0342,44600.0
2012-06-26 13:30:00,17.51,17.59,17.49,17.59,67600.0,16.0342,16.1075,16.0159,16.1075,67600.0
2012-06-26 14:00:00,17.59,17.63,17.56,17.6,129000.0,16.1075,16.1441,16.08,16.1167,129000.0
2012-06-26 14:30:00,17.59,17.6,17.53,17.58,113400.0,16.1075,16.1167,16.0526,16.0983,113400.0
2012-06-26 15:00:00,17.58,17.59,17.51,17.53,115600.0,16.0983,16.1075,16.0342,16.0526,115600.0
2012-06-26 15:30:00,17.53,17.54,17.43,17.5,252200.0,16.0526,16.0617,15.961,16.0251,252200.0
2012-06-27 09:30:00,17.5,17.8,17.36,17.74,129600.0,16.0251,16.2998,15.8969,16.2449,129600.0
2012-06-27 10:00:00,17.74,17.77,17.59,17.65,132200.0,16.2449,16.2723,16.1075,16.1624,132200.0
2012-06-27 10:30:00,17.66,17.68,17.41,17.46,269000.0,16.1716,16.1899,15.9427,15.9885,269000.0
2012-06-27 11:00:00,17.48,17.54,17.41,17.41,68400.0,16.0068,16.0617,15.9427,15.9427,68400.0
2012-06-27 11:30:00,17.41,17.43,17.34,17.34,81200.0,15.9427,15.961,15.8786,15.8786,81200.0
2012-06-27 12:00:00,17.34,17.34,17.22,17.27,155000.0,15.8786,15.8786,15.7687,15.8145,155000.0
2012-06-27 12:30:00,17.27,17.27,17.1,17.1,142800.0,15.8145,15.8145,15.6588,15.6588,142800.0
2012-06-27 13:00:00,17.1,17.24,17.04,17.05,160600.0,15.6588,15.787,15.6039,15.613,160600.0
2012-06-27 13:30:00,17.05,17.06,16.94,17.03,189400.0,15.613,15.6222,15.5123,15.5947,189400.0
2012-06-27 14:00:00,17.04,17.04,16.89,17.02,160000.0,15.6039,15.6039,15.4665,15.5855,160000.0
2012-06-27 14:30:00,17.02,17.05,16.91,16.92,114800.0,15.5855,15.613,15.4848,15.494,114800.0
2012-06-27 15:00:00,16.92,16.99,16.91,16.97,135200.0,15.494,15.5581,15.4848,15.5398,135200.0
2012-06-27 15:30:00,16.97,17.01,16.93,17.0,2187000.0,15.5398,15.5764,15.5031,15.5672,2187000.0
2012-06-28 09:30:00,16.33,16.39,15.81,16.29,1065400.0,14.9537,15.0086,14.4775,14.9171,1065400.0
2012-06-28 10:00:00,16.29,16.37,16.1,16.11,512400.0,14.9171,14.9903,14.7431,14.7522,512400.0
2012-06-28 10:30:00,16.11,16.25,16.04,16.16,351400.0,14.7522,14.8804,14.6881,14.798,351400.0
2012-06-28 11:00:00,16.16,16.18,15.97,15.97,182600.0,14.798,14.8163,14.624,14.624,182600.0
2012-06-28 11:30:00,15.97,16.01,15.94,15.99,220600.0,14.624,14.6607,14.5966,14.6424,220600.0
2012-06-28 12:00:00,15.99,15.99,15.89,15.9,173000.0,14.6424,14.6424,14.5508,14.5599,173000.0
2012-06-28 12:30:00,15.92,15.94,15.87,15.91,169200.0,14.5783,14.5966,14.5325,14.5691,169200.0
2012-06-28 13:00:00,15.91,15.99,15.89,15.96,125600.0,14.5691,14.6424,14.5508,14.6149,125600.0
2012-06-28 13:30:00,15.96,15.96,15.74,15.74,243800.0,14.6149,14.6149,14.4134,14.4134,243800.0
2012-06-28 14:00:00,15.74,15.93,15.72,15.81,383200.0,14.4134,14.5874,14.3951,14.4775,383200.0
2012-06-28 14:30:00,15.81,15.87,15.79,15.87,179000.0,14.4775,14.5325,14.4592,14.5325,179000.0
2012-06-28 15:00:00,15.87,15.89,15.83,15.88,395000.0,14.5325,14.5508,14.4958,14.5416,395000.0
2012-06-28 15:30:00,15.88,16.0,15.85,16.0,1054200.0,14.5416,14.6515,14.5142,14.6515,1054200.0
2012-06-29 09:30:00,16.23,16.41,16.14,16.23,297800.0,14.8621,15.027,14.7797,14.8621,297800.0
2012-06-29 10:00:00,16.25,16.47,16.25,16.45,329200.0,14.8804,15.0819,14.8804,15.0636,329200.0
2012-06-29 10:30:00,16.45,16.48,16.45,16.48,159200.0,15.0636,15.0911,15.0636,15.0911,159200.0
2012-06-29 11:00:00,16.49,16.6,16.49,16.6,163400.0,15.1002,15.2009,15.1002,15.2009,163400.0
2012-06-29 11:30:00,16.6,16.61,16.53,16.58,88400.0,15.2009,15.2101,15.1368,15.1826,88400.0
2012-06-29 12:00:00,16.59,16.64,16.58,16.63,110600.0,15.1918,15.2376,15.1826,15.2284,110600.0
2012-06-29 12:30:00,16.63,16.66,16.62,16.65,104600.0,15.2284,15.2559,15.2193,15.2467,104600.0
2012-06-29 13:00:00,16.65,16.65,16.61,16.64,68200.0,15.2467,15.2467,15.2101,15.2376,68200.0
2012-06-29 13:30:00,16.64,16.67,16.64,16.67,102800.0,15.2376,15.265,15.2376,15.265,102800.0
2012-06-29 14:00:00,16.67,16.68,16.66,16.67,120400.0,15.265,15.2742,15.2559,15.265,120400.0
2012-06-29 14:30:00,16.69,16.72,16.67,16.67,182400.0,15.2834,15.3108,15.265,15.265,182400.0
2012-06-29 15:00:00,16.67,16.7,16.65,16.68,299800.0,15.265,15.2925,15.2467,15.2742,299800.0
2012-06-29 15:30:00,16.68,16.75,16.65,16.71,497800.0,15.2742,15.3383,15.2467,15.3017,497800.0
2012-07-02 09:30:00,16.71,16.83,16.52,16.79,129200.0,15.3017,15.4116,15.1277,15.3749,129200.0
2012-07-02 10:00:00,16.79,16.85,16.78,16.79,171800.0,15.3749,15.4299,15.3658,15.3749,171800.0
2012-07-02 10:30:00,16.8,16.81,16.69,16.75,310400.0,15.3841,15.3932,15.2834,15.3383,310400.0
2012-07-02 11:00:00,16.75,16.79,16.73,16.77,95200.0,15.3383,15.3749,15.32,15.3566,95200.0
2012-07-02 11:30:00,16.77,16.79,16.68,16.75,111000.0,15.3566,15.3749,15.2742,15.3383,111000.0
2012-07-02 12:00:00,16.75,16.79,16.72,16.72,212800.0,15.3383,15.3749,15.3108,15.3108,212800.0
2012-07-02 12:30:00,16.71,16.78,16.69,16.75,80800.0,15.3017,15.3658,15.2834,15.3383,80800.0
2012-07-02 13:00:00,16.75,16.78,16.75,16.78,70400.0,15.3383,15.3658,15.3383,15.3658,70400.0
2012-07-02 13:30:00,16.78,16.83,16.76,16.82,75800.0,15.3658,15.4116,15.3475,15.4024,75800.0
2012-07-02 14:00:00,16.8,16.84,16.74,16.81,100200.0,15.3841,15.4207,15.3291,15.3932,100200.0
2012-07-02 14:30:00,16.81,16.82,16.8,16.8,110000.0,15.3932,15.4024,15.3841,15.3841,110000.0
2012-07-02 15:00:00,16.8,16.83,16.79,16.81,125800.0,15.3841,15.4116,15.3749,15.3932,125800.0
2012-07-02 15:30:00,16.8,16.9,16.8,16.89,323600.0,15.3841,15.4757,15.3841,15.4665,323600.0
2012-07-03 09:30:00,16.94,17.04,16.82,17.0,162600.0,15.5123,15.6039,15.4024,15.5672,162600.0
2012-07-03 10:00:00,17.01,17.11,17.01,17.08,74000.0,15.5764,15.668,15.5764,15.6405,74000.0
2012-07-03 10:30:00,17.06,17.08,17.0,17.03,70200.0,15.6222,15.6405,15.5672,15.5947,70200.0
2012-07-03 11:00:00,17.01,17.1,17.0,17.1,56600.0,15.5764,15.6588,15.5672,15.6588,56600.0
2012-07-03 11:30:00,17.09,17.27,17.09,17.26,112000.0,15.6496,15.8145,15.6496,15.8053,112000.0
2012-07-03 12:00:00,17.25,17.27,17.18,17.24,166000.0,15.7962,15.8145,15.7321,15.787,166000.0
2012-07-03 12:30:00,17.24,17.25,17.17,17.24,150000.0,15.787,15.7962,15.7229,15.787,150000.0
2012-07-05 09:30:00,17.3,17.43,16.93,17.05,59600.0,15.8419,15.961,15.5031,15.613,59600.0
2012-07-05 10:00:00,17.05,17.11,17.03,17.06,149600.0,15.613,15.668,15.5947,15.6222,149600.0
2012-07-05 10:30:00,17.06,17.1,17.03,17.06,169800.0,15.6222,15.6588,15.5947,15.6222,169800.0
2012-07-05 11:00:00,17.07,17.15,17.06,17.13,168600.0,15.6313,15.7046,15.6222,15.6863,168600.0
2012-07-05 11:30:00,17.14,17.15,17.07,17.14,80800.0,15.6954,15.7046,15.6313,15.6954,80800.0
2012-07-05 12:00:00,17.14,17.14,17.04,17.07,46800.0,15.6954,15.6954,15.6039,15.6313,46800.0
2012-07-05 12:30:00,17.07,17.1,17.06,17.08,35000.0,15.6313,15.6588,15.6222,15.6405,35000.0
2012-07-05 13:00:00,17.08,17.1,17.04,17.1,41400.0,15.6405,15.6588,15.6039,15.6588,41400.0
2012-07-05 13:30:00,17.1,17.16,17.04,17.16,92000.0,15.6588,15.7137,15.6039,15.7137,92000.0
2012-07-05 14:00:00,17.16,17.16,17.11,17.11,53000.0,15.7137,15.7137,15.668,15.668,53000.0
2012-07-05 14:30:00,17.11,17.14,17.11,17.11,48600.0,15.668,15.6954,15.668,15.668,48600.0
2012-07-05 15:00:00,17.11,17.11,17.05,17.09,84800.0,15.668,15.668,15.613,15.6496,84800.0
2012-07-05 15:30:00,17.1,17.17,17.09,17.14,257600.0,15.6588,15.7229,15.6496,15.6954,257600.0
2012-07-06 09:30:00,17.1,17.29,16.86,16.9,211600.0,15.6588,15.8328,15.439,15.4757,211600.0
2012-07-06 10:00:00,16.89,16.96,16.85,16.93,94400.0,15.4665,15.5306,15.4299,15.5031,94400.0
2012-07-06 10:30:00,16.92,16.93,16.89,16.93,22800.0,15.494,15.5031,15.4665,15.5031,22800.0
2012-07-06 11:00:00,16.92,16.93,16.85,16.88,148600.0,15.494,15.5031,15.4299,15.4573,148600.0
2012-07-06 11:30:00,16.88,16.93,16.85,16.91,58800.0,15.4573,15.5031,15.4299,15.4848,58800.0
2012-07-06 12:00:00,16.91,16.92,16.85,16.85,69800.0,15.4848,15.494,15.4299,15.4299,69800.0
2012-07-06 12:30:00,16.85,16.95,16.85,16.93,36000.0,15.4299,15.5214,15.4299,15.5031,36000.0
2012-07-06 13:00:00,16.93,16.97,16.91,16.91,40000.0,15.5031,15.5398,15.4848,15.4848,40000.0
2012-07-06 13:30:00,16.9,16.92,16.85,16.91,94600.0,15.4757,15.494,15.4299,15.4848,94600.0
2012-07-06 14:00:00,16.91,16.94,16.91,16.93,69400.0,15.4848,15.5123,15.4848,15.5031,69400.0
2012-07-06 14:30:00,16.93,16.93,16.88,16.88,50600.0,15.5031,15.5031,15.4573,15.4573,50600.0
2012-07-06 15:00:00,16.88,16.99,16.86,16.96,67200.0,15.4573,15.5581,15.439,15.5306,67200.0
2012-07-06 15:30:00,16.96,17.02,16.96,16.99,128200.0,15.5306,15.5855,15.5306,15.5581,128200.0
2012-07-09 09:30:00,16.99,17.08,16.73,16.92,217600.0,15.5581,15.6405,15.32,15.494,217600.0
2012-07-09 10:00:00,16.89,16.89,16.81,16.84,59800.0,15.4665,15.4665,15.3932,15.4207,59800.0
2012-07-09 10:30:00,16.85,16.93,16.82,16.9,24800.0,15.4299,15.5031,15.4024,15.4757,24800.0
2012-07-09 11:00:00,16.9,16.93,16.88,16.9,29600.0,15.4757,15.5031,15.4573,15.4757,29600.0
2012-07-09 11:30:00,16.91,16.91,16.85,16.85,62400.0,15.4848,15.4848,15.4299,15.4299,62400.0
2012-07-09 12:00:00,16.85,16.87,16.83,16.85,39400.0,15.4299,15.4482,15.4116,15.4299,39400.0
2012-07-09 12:30:00,16.86,16.89,16.84,16.89,55600.0,15.439,15.4665,15.4207,15.4665,55600.0
2012-07-09 13:00:00,16.86,16.96,16.85,16.96,10200.0,15.439,15.5306,15.4299,15.5306,10200.0
2012-07-09 13:30:00,16.95,17.04,16.94,16.97,42400.0,15.5214,15.6039,15.5123,15.5398,42400.0
2012-07-09 14:00:00,16.95,16.96,16.9,16.93,31200.0,15.5214,15.5306,15.4757,15.5031,31200.0
2012-07-09 14:30:00,16.93,16.98,16.93,16.97,19400.0,15.5031,15.5489,15.5031,15.5398,19400.0
2012-07-09 15:00:00,16.97,16.99,16.95,16.96,120800.0,15.5398,15.5581,15.5214,15.5306,120800.0
2012-07-09 15:30:00,16.98,17.03,16.93,16.98,184000.0,15.5489,15.5947,15.5031,15.5489,184000.0
2012-07-10 09:30:00,17.3,17.3,16.75,17.09,57200.0,15.8419,15.8419,15.3383,15.6496,57200.0
2012-07-10 10:00:00,17.08,17.09,16.93,16.96,13200.0,15.6405,15.6496,15.5031,15.5306,13200.0
2012-07-10 10:30:00,16.97,17.01,16.9,16.9,66400.0,15.5398,15.5764,15.4757,15.4757,66400.0
2012-07-10 11:00:00,16.9,17.0,16.89,16.99,28200.0,15.4757,15.5672,15.4665,15.5581,28200.0
2012-07-10 11:30:00,16.98,17.05,16.97,17.03,29200.0,15.5489,15.613,15.5398,15.5947,29200.0
2012-07-10 12:00:00,17.03,17.04,17.0,17.0,16600.0,15.5947,15.6039,15.5672,15.5672,16600.0
2012-07-10 12:30:00,17.0,17.01,16.96,16.99,52000.0,15.5672,15.5764,15.5306,15.5581,52000.0
2012-07-10 13:00:00,16.99,16.99,16.92,16.92,19000.0,15.5581,15.5581,15.494,15.494,19000.0
2012-07-10 13:30:00,16.9,16.97,16.87,16.91,35400.0,15.4757,15.5398,15.4482,15.4848,35400.0
2012-07-10 14:00:00,16.91,16.93,16.85,16.89,60400.0,15.4848,15.5031,15.4299,15.4665,60400.0
2012-07-10 14:30:00,16.89,16.99,16.86,16.99,138400.0,15.4665,15.5581,15.439,15.5581,138400.0
2012-07-10 15:00:00,16.98,17.02,16.95,17.0,158200.0,15.5489,15.5855,15.5214,15.5672,158200.0
2012-07-10 15:30:00,17.0,17.14,17.0,17.13,250200.0,15.5672,15.6954,15.5672,15.6863,250200.0
2012-07-11 09:30:00,17.1,17.1,16.98,17.02,78400.0,15.6588,15.6588,15.5489,15.5855,78400.0
2012-07-11 10:00:00,17.02,17.16,17.02,17.1,89800.0,15.5855,15.7137,15.5855,15.6588,89800.0
2012-07-11 10:30:00,17.11,17.13,17.0,17.06,340200.0,15.668,15.6863,15.5672,15.6222,340200.0
2012-07-11 11:00:00,17.05,17.08,16.98,17.0,61600.0,15.613,15.6405,15.5489,15.5672,61600.0
2012-07-11 11:30:00,16.98,17.05,16.98,17.0,54600.0,15.5489,15.613,15.5489,15.5672,54600.0
2012-07-11 12:00:00,17.0,17.05,17.0,17.04,136600.0,15.5672,15.613,15.5672,15.6039,136600.0
2012-07-11 12:30:00,17.01,17.07,17.0,17.06,92000.0,15.5764,15.6313,15.5672,15.6222,92000.0
2012-07-11 13:00:00,17.06,17.06,16.99,17.05,80400.0,15.6222,15.6222,15.5581,15.613,80400.0
2012-07-11 13:30:00,17.05,17.06,17.0,17.03,50000.0,15.613,15.6222,15.5672,15.5947,50000.0
2012-07-11 14:00:00,17.03,17.05,16.94,17.0,111200.0,15.5947,15.613,15.5123,15.5672,111200.0
2012-07-11 14:30:00,16.99,17.02,16.93,17.0,53800.0,15.5581,15.5855,15.5031,15.5672,53800.0
2012-07-11 15:00:00,17.0,17.03,16.96,16.97,138800.0,15.5672,15.5947,15.5306,15.5398,138800.0
2012-07-11 15:30:00,16.97,17.09,16.96,17.06,147000.0,15.5398,15.6496,15.5306,15.6222,147000.0
2012-07-12 09:30:00,16.89,16.9,16.73,16.73,121200.0,15.4665,15.4757,15.32,15.32,121200.0
2012-07-12 10:00:00,16.74,16.75,16.64,16.64,63400.0,15.3291,15.3383,15.2376,15.2376,63400.0
2012-07-12 10:30:00,16.66,16.68,16.6,16.68,30200.0,15.2559,15.2742,15.2009,15.2742,30200.0
2012-07-12 11:00:00,16.71,16.84,16.71,16.83,36600.0,15.3017,15.4207,15.3017,15.4116,36600.0
2012-07-12 11:30:00,16.83,16.83,16.76,16.76,56200.0,15.4116,15.4116,15.3475,15.3475,56200.0
2012-07-12 12:00:00,16.76,16.79,16.73,16.73,410800.0,15.3475,15.3749,15.32,15.32,410800.0
2012-07-12 12:30:00,16.73,16.73,16.68,16.73,33000.0,15.32,15.32,15.2742,15.32,33000.0
2012-07-12 13:00:00,16.76,16.8,16.72,16.74,77400.0,15.3475,15.3841,15.3108,15.3291,77400.0
2012-07-12 13:30:00,16.75,16.84,16.71,16.71,110800.0,15.3383,15.4207,15.3017,15.3017,110800.0
2012-07-12 14:00:00,16.71,16.81,16.69,16.69,42800.0,15.3017,15.3932,15.2834,15.2834,42800.0
2012-07-12 14:30:00,16.7,16.8,16.7,16.76,37000.0,15.2925,15.3841,15.2925,15.3475,37000.0
2012-07-12 15:00:00,16.77,16.82,16.71,16.79,177200.0,15.3566,15.4024,15.3017,15.3749,177200.0
2012-07-12 15:30:00,16.79,16.81,16.67,16.7,178200.0,15.3749,15.3932,15.265,15.2925,178200.0
2012-07-13 09:30:00,16.78,16.88,16.59,16.85,218400.0,15.3658,15.4573,15.1918,15.4299,218400.0
2012-07-13 10:00:00,16.85,17.05,16.85,17.0,99800.0,15.4299,15.613,15.4299,15.5672,99800.0
2012-07-13 10:30:00,17.0,17.07,16.98,17.0,74200.0,15.5672,15.6313,15.5489,15.5672,74200.0
2012-07-13 11:00:00,17.01,17.09,17.01,17.05,20200.0,15.5764,15.6496,15.5764,15.613,20200.0
2012-07-13 11:30:00,17.05,17.15,17.05,17.11,36800.0,15.613,15.7046,15.613,15.668,36800.0
2012-07-13 12:00:00,17.11,17.15,17.08,17.14,59200.0,15.668,15.7046,15.6405,15.6954,59200.0
2012-07-13 12:30:00,17.16,17.2,17.13,17.13,43000.0,15.7137,15.7504,15.6863,15.6863,43000.0
2012-07-13 13:00:00,17.13,17.13,17.1,17.1,79200.0,15.6863,15.6863,15.6588,15.6588,79200.0
2012-07-13 13:30:00,17.11,17.15,17.1,17.11,58800.0,15.668,15.7046,15.6588,15.668,58800.0
2012-07-13 14:00:00,17.11,17.15,17.08,17.11,99400.0,15.668,15.7046,15.6405,15.668,99400.0
2012-07-13 14:30:00,17.11,17.11,17.07,17.07,46800.0,15.668,15.668,15.6313,15.6313,46800.0
2012-07-13 15:00:00,17.07,17.15,17.07,17.09,63200.0,15.6313,15.7046,15.6313,15.6496,63200.0
2012-07-13 15:30:00,17.09,17.12,17.02,17.05,235400.0,15.6496,15.6771,15.5855,15.613,235400.0
2012-07-16 09:30:00,17.09,17.09,16.79,16.79,51400.0,15.6496,15.6496,15.3749,15.3749,51400.0
2012-07-16 10:00:00,16.79,16.97,16.79,16.97,60400.0,15.3749,15.5398,15.3749,15.5398,60400.0
2012-07-16 10:30:00,16.97,17.07,16.97,17.04,30400.0,15.5398,15.6313,15.5398,15.6039,30400.0
2012-07-16 11:00:00,17.04,17.15,17.01,17.07,27000.0,15.6039,15.7046,15.5764,15.6313,27000.0
2012-07-16 11:30:00,17.06,17.06,16.95,16.98,21400.0,15.6222,15.6222,15.5214,15.5489,21400.0
2012-07-16 12:00:00,16.98,17.0,16.91,16.93,37400.0,15.5489,15.5672,15.4848,15.5031,37400.0
2012-07-16 12:30:00,16.92,16.96,16.81,16.83,58000.0,15.494,15.5306,15.3932,15.4116,58000.0
2012-07-16 13:00:00,16.82,16.88,16.82,16.85,79400.0,15.4024,15.4573,15.4024,15.4299,79400.0
2012-07-16 13:30:00,16.85,16.91,16.85,16.91,51800.0,15.4299,15.4848,15.4299,15.4848,51800.0
2012-07-16 14:00:00,16.91,16.96,16.89,16.95,55200.0,15.4848,15.5306,15.4665,15.5214,55200.0
2012-07-16 14:30:00,16.95,16.95,16.86,16.93,62800.0,15.5214,15.5214,15.439,15.5031,62800.0
2012-07-16 15:00:00,16.93,17.0,16.92,16.92,68800.0,15.5031,15.5672,15.494,15.494,68800.0
2012-07-16 15:30:00,16.93,16.98,16.88,16.97,131000.0,15.5031,15.5489,15.4573,15.5398,131000.0
2012-07-17 09:30:00,17.09,17.21,17.08,17.16,81000.0,15.6496,15.7595,15.6405,15.7137,81000.0
2012-07-17 10:00:00,17.15,17.21,17.07,17.16,110800.0,15.7046,15.7595,15.6313,15.7137,110800.0
2012-07-17 10:30:00,17.16,17.16,16.98,17.04,58200.0,15.7137,15.7137,15.5489,15.6039,58200.0
2012-07-17 11:00:00,17.04,17.09,17.0,17.0,83200.0,15.6039,15.6496,15.5672,15.5672,83200.0
2012-07-17 11:30:00,17.0,17.1,17.0,17.07,84800.0,15.5672,15.6588,15.5672,15.6313,84800.0
2012-07-17 12:00:00,17.08,17.23,17.07,17.23,89200.0,15.6405,15.7778,15.6313,15.7778,89200.0
2012-07-17 12:30:00,17.23,17.3,17.23,17.23,48600.0,15.7778,15.8419,15.7778,15.7778,48600.0
2012-07-17 13:00:00,17.24,17.38,17.23,17.38,73400.0,15.787,15.9152,15.7778,15.9152,73400.0
2012-07-17 13:30:00,17.38,17.41,17.31,17.31,44400.0,15.9152,15.9427,15.8511,15.8511,44400.0
2012-07-17 14:00:00,17.31,17.4,17.31,17.38,46200.0,15.8511,15.9335,15.8511,15.9152,46200.0
2012-07-17 14:30:00,17.38,17.42,17.33,17.39,38400.0,15.9152,15.9518,15.8694,15.9244,38400.0
2012-07-17 15:00:00,17.39,17.39,17.26,17.26,50400.0,15.9244,15.9244,15.8053,15.8053,50400.0
2012-07-17 15:30:00,17.27,17.32,17.21,17.28,117400.0,15.8145,15.8603,15.7595,15.8236,117400.0
2012-07-18 09:30:00,17.25,17.55,17.15,17.53,88000.0,15.7962,16.0709,15.7046,16.0526,88000.0
2012-07-18 10:00:00,17.52,17.56,17.41,17.5,229400.0,16.0434,16.08,15.9427,16.0251,229400.0
2012-07-18 10:30:00,17.51,17.52,17.44,17.46,77000.0,16.0342,16.0434,15.9701,15.9885,77000.0
2012-07-18 11:00:00,17.48,17.49,17.42,17.43,111600.0,16.0068,16.0159,15.9518,15.961,111600.0
2012-07-18 11:30:00,17.44,17.48,17.42,17.43,51000.0,15.9701,16.0068,15.9518,15.961,51000.0
2012-07-18 12:00:00,17.42,17.5,17.42,17.5,169400.0,15.9518,16.0251,15.9518,16.0251,169400.0
2012-07-18 12:30:00,17.5,17.53,17.47,17.47,33600.0,16.0251,16.0526,15.9976,15.9976,33600.0
2012-07-18 13:00:00,17.47,17.49,17.43,17.48,52000.0,15.9976,16.0159,15.961,16.0068,52000.0
2012-07-18 13:30:00,17.48,17.51,17.48,17.5,54200.0,16.0068,16.0342,16.0068,16.0251,54200.0
2012-07-18 14:00:00,17.51,17.53,17.42,17.44,88800.0,16.0342,16.0526,15.9518,15.9701,88800.0
2012-07-18 14:30:00,17.44,17.44,17.39,17.43,98600.0,15.9701,15.9701,15.9244,15.961,98600.0
2012-07-18 15:00:00,17.42,17.47,17.39,17.42,224800.0,15.9518,15.9976,15.9244,15.9518,224800.0
2012-07-18 15:30:00,17.43,17.47,17.4,17.46,140400.0,15.961,15.9976,15.9335,15.9885,140400.0
2012-07-19 09:30:00,17.5,17.68,17.47,17.55,152200.0,16.0251,16.1899,15.9976,16.0709,152200.0
2012-07-19 10:00:00,17.5,17.55,17.46,17.5,87200.0,16.0251,16.0709,15.9885,16.0251,87200.0
2012-07-19 10:30:00,17.52,17.57,17.48,17.51,56200.0,16.0434,16.0892,16.0068,16.0342,56200.0
2012-07-19 11:00:00,17.53,17.6,17.51,17.6,129800.0,16.0526,16.1167,16.0342,16.1167,129800.0
2012-07-19 11:30:00,17.6,17.74,17.6,17.66,48600.0,16.1167,16.2449,16.1167,16.1716,48600.0
2012-07-19 12:00:00,17.66,17.74,17.66,17.74,50200.0,16.1716,16.2449,16.1716,16.2449,50200.0
2012-07-19 12:30:00,17.74,17.76,17.62,17.64,37600.0,16.2449,16.2632,16.135,16.1533,37600.0
2012-07-19 13:00:00,17.65,17.75,17.64,17.73,28600.0,16.1624,16.254,16.1533,16.2357,28600.0
2012-07-19 13:30:00,17.7,17.73,17.5,17.52,48600.0,16.2082,16.2357,16.0251,16.0434,48600.0
2012-07-19 14:00:00,17.52,17.57,17.5,17.52,33600.0,16.0434,16.0892,16.0251,16.0434,33600.0
2012-07-19 14:30:00,17.52,17.61,17.52,17.59,37400.0,16.0434,16.1258,16.0434,16.1075,37400.0
2012-07-19 15:00:00,17.59,17.64,17.53,17.57,88200.0,16.1075,16.1533,16.0526,16.0892,88200.0
2012-07-19 15:30:00,17.57,17.63,17.55,17.6,141000.0,16.0892,16.1441,16.0709,16.1167,141000.0
2012-07-20 09:30:00,17.42,17.61,17.42,17.56,135200.0,15.9518,16.1258,15.9518,16.08,135200.0
2012-07-20 10:00:00,17.56,17.64,17.49,17.5,27000.0,16.08,16.1533,16.0159,16.0251,27000.0
2012-07-20 10:30:00,17.49,17.61,17.48,17.6,76200.0,16.0159,16.1258,16.0068,16.1167,76200.0
2012-07-20 11:00:00,17.59,17.7,17.51,17.53,46800.0,16.1075,16.2082,16.0342,16.0526,46800.0
2012-07-20 11:30:00,17.53,17.54,17.49,17.49,50200.0,16.0526,16.0617,16.0159,16.0159,50200.0
2012-07-20 12:00:00,17.49,17.5,17.47,17.49,43600.0,16.0159,16.0251,15.9976,16.0159,43600.0
2012-07-20 12:30:00,17.49,17.5,17.47,17.48,36800.0,16.0159,16.0251,15.9976,16.0068,36800.0
2012-07-20 13:00:00,17.48,17.5,17.43,17.49,47200.0,16.0068,16.0251,15.961,16.0159,47200.0
2012-07-20 13:30:00,17.49,17.49,17.41,17.47,37400.0,16.0159,16.0159,15.9427,15.9976,37400.0
2012-07-20 14:00:00,17.46,17.47,17.44,17.45,37800.0,15.9885,15.9976,15.9701,15.9793,37800.0
2012-07-20 14:30:00,17.44,17.45,17.37,17.38,46800.0,15.9701,15.9793,15.906,15.9152,46800.0
2012-07-20 15:00:00,17.38,17.45,17.38,17.4,41200.0,15.9152,15.9793,15.9152,15.9335,41200.0
2012-07-20 15:30:00,17.4,17.46,17.38,17.41,122400.0,15.9335,15.9885,15.9152,15.9427,122400.0
2012-07-23 09:30:00,17.06,17.44,16.84,16.96,53200.0,15.6222,15.9701,15.4207,15.5306,53200.0
2012-07-23 10:00:00,17.0,17.05,16.88,16.95,38400.0,15.5672,15.613,15.4573,15.5214,38400.0
2012-07-23 10:30:00,16.92,17.1,16.86,16.97,61400.0,15.494,15.6588,15.439,15.5398,61400.0
2012-07-23 11:00:00,16.97,17.11,16.97,17.08,38400.0,15.5398,15.668,15.5398,15.6405,38400.0
2012-07-23 11:30:00,17.13,17.13,17.03,17.05,33200.0,15.6863,15.6863,15.5947,15.613,33200.0
2012-07-23 12:00:00,17.05,17.09,17.03,17.06,40400.0,15.613,15.6496,15.5947,15.6222,40400.0
2012-07-23 12:30:00,17.06,17.11,17.04,17.06,30200.0,15.6222,15.668,15.6039,15.6222,30200.0
2012-07-23 13:00:00,17.06,17.07,17.02,17.06,32800.0,15.6222,15.6313,15.5855,15.6222,32800.0
2012-07-23 13:30:00,17.06,17.16,17.03,17.15,37200.0,15.6222,15.7137,15.5947,15.7046,37200.0
2012-07-23 14:00:00,17.15,17.22,17.13,17.16,50600.0,15.7046,15.7687,15.6863,15.7137,50600.0
2012-07-23 14:30:00,17.15,17.15,17.07,17.08,29800.0,15.7046,15.7046,15.6313,15.6405,29800.0
2012-07-23 15:00:00,17.08,17.16,17.03,17.16,68800.0,15.6405,15.7137,15.5947,15.7137,68800.0
2012-07-23 15:30:00,17.16,17.16,17.06,17.09,89400.0,15.7137,15.7137,15.6222,15.6496,89400.0
2012-07-24 09:30:00,17.07,17.33,16.95,16.97,56400.0,15.6313,15.8694,15.5214,15.5398,56400.0
2012-07-24 10:00:00,16.99,17.0,16.88,16.9,24400.0,15.5581,15.5672,15.4573,15.4757,24400.0
2012-07-24 10:30:00,16.9,16.93,16.84,16.88,30800.0,15.4757,15.5031,15.4207,15.4573,30800.0
2012-07-24 11:00:00,16.88,16.99,16.87,16.92,33800.0,15.4573,15.5581,15.4482,15.494,33800.0
2012-07-24 11:30:00,16.91,16.92,16.71,16.73,46600.0,15.4848,15.494,15.3017,15.32,46600.0
2012-07-24 12:00:00,16.72,16.79,16.65,16.66,70600.0,15.3108,15.3749,15.2467,15.2559,70600.0
2012-07-24 12:30:00,16.67,16.73,16.67,16.73,44600.0,15.265,15.32,15.265,15.32,44600.0
2012-07-24 13:00:00,16.72,16.72,16.58,16.58,55400.0,15.3108,15.3108,15.1826,15.1826,55400.0
2012-07-24 13:30:00,16.58,16.63,16.55,16.61,42800.0,15.1826,15.2284,15.1552,15.2101,42800.0
2012-07-24 14:00:00,16.61,16.65,16.54,16.59,107200.0,15.2101,15.2467,15.146,15.1918,107200.0
2012-07-24 14:30:00,16.58,16.65,16.55,16.55,108200.0,15.1826,15.2467,15.1552,15.1552,108200.0
2012-07-24 15:00:00,16.54,16.7,16.54,16.68,89400.0,15.146,15.2925,15.146,15.2742,89400.0
2012-07-24 15:30:00,16.68,16.85,16.67,16.82,217000.0,15.2742,15.4299,15.265,15.4024,217000.0
2012-07-25 09:30:00,16.8,16.8,16.56,16.75,56200.0,15.3841,15.3841,15.1643,15.3383,56200.0
2012-07-25 10:00:00,16.76,16.83,16.65,16.74,93200.0,15.3475,15.4116,15.2467,15.3291,93200.0
2012-07-25 10:30:00,16.77,16.82,16.69,16.74,65000.0,15.3566,15.4024,15.2834,15.3291,65000.0
2012-07-25 11:00:00,16.74,16.94,16.73,16.81,71600.0,15.3291,15.5123,15.32,15.3932,71600.0
2012-07-25 11:30:00,16.8,16.88,16.76,16.86,53600.0,15.3841,15.4573,15.3475,15.439,53600.0
2012-07-25 12:00:00,16.86,16.87,16.81,16.85,58400.0,15.439,15.4482,15.3932,15.4299,58400.0
2012-07-25 12:30:00,16.85,16.86,16.8,16.83,68000.0,15.4299,15.439,15.3841,15.4116,68000.0
2012-07-25 13:00:00,16.83,16.88,16.8,16.88,37600.0,15.4116,15.4573,15.3841,15.4573,37600.0
2012-07-25 13:30:00,16.87,16.92,16.86,16.91,33800.0,15.4482,15.494,15.439,15.4848,33800.0
2012-07-25 14:00:00,16.92,16.98,16.88,16.96,47800.0,15.494,15.5489,15.4573,15.5306,47800.0
2012-07-25 14:30:00,16.97,17.02,16.95,17.0,54400.0,15.5398,15.5855,15.5214,15.5672,54400.0
2012-07-25 15:00:00,17.0,17.02,16.89,16.91,182600.0,15.5672,15.5855,15.4665,15.4848,182600.0
2012-07-25 15:30:00,16.91,16.96,16.86,16.9,228800.0,15.4848,15.5306,15.439,15.4757,228800.0
2012-07-26 09:30:00,18.5,18.5,17.08,18.25,570200.0,16.9408,16.9408,15.6405,16.7119,570200.0
2012-07-26 10:00:00,18.25,18.32,17.35,17.38,514000.0,16.7119,16.776,15.8877,15.9152,514000.0
2012-07-26 10:30:00,17.4,17.6,17.36,17.54,380600.0,15.9335,16.1167,15.8969,16.0617,380600.0
2012-07-26 11:00:00,17.56,17.72,17.42,17.5,140400.0,16.08,16.2265,15.9518,16.0251,140400.0
2012-07-26 11:30:00,17.49,17.53,17.28,17.53,107000.0,16.0159,16.0526,15.8236,16.0526,107000.0
2012-07-26 12:00:00,17.54,17.54,17.34,17.51,74600.0,16.0617,16.0617,15.8786,16.0342,74600.0
2012-07-26 12:30:00,17.5,17.58,17.45,17.55,50400.0,16.0251,16.0983,15.9793,16.0709,50400.0
2012-07-26 13:00:00,17.53,17.56,17.47,17.56,69200.0,16.0526,16.08,15.9976,16.08,69200.0
2012-07-26 13:30:00,17.56,17.63,17.48,17.61,70400.0,16.08,16.1441,16.0068,16.1258,70400.0
2012-07-26 14:00:00,17.6,17.68,17.5,17.64,155400.0,16.1167,16.1899,16.0251,16.1533,155400.0
2012-07-26 14:30:00,17.64,17.65,17.6,17.6,102200.0,16.1533,16.1624,16.1167,16.1167,102200.0
2012-07-26 15:00:00,17.6,17.61,17.52,17.6,204000.0,16.1167,16.1258,16.0434,16.1167,204000.0
2012-07-26 15:30:00,17.62,17.82,17.61,17.73,355000.0,16.135,16.3181,16.1258,16.2357,355000.0
2012-07-27 09:30:00,17.81,18.03,17.58,18.03,122800.0,16.309,16.5104,16.0983,16.5104,122800.0
2012-07-27 10:00:00,18.0,18.03,17.82,17.87,83000.0,16.4829,16.5104,16.3181,16.3639,83000.0
2012-07-27 10:30:00,17.87,17.93,17.78,17.91,87600.0,16.3639,16.4188,16.2815,16.4005,87600.0
2012-07-27 11:00:00,17.91,17.95,17.83,17.91,237600.0,16.4005,16.4372,16.3273,16.4005,237600.0
2012-07-27 11:30:00,17.91,17.97,17.74,17.96,67000.0,16.4005,16.4555,16.2449,16.4463,67000.0
2012-07-27 12:00:00,17.97,17.99,17.86,17.99,65400.0,16.4555,16.4738,16.3547,16.4738,65400.0
2012-07-27 12:30:00,17.98,18.0,17.91,17.92,60200.0,16.4646,16.4829,16.4005,16.4097,60200.0
2012-07-27 13:00:00,17.92,17.99,17.91,17.96,85600.0,16.4097,16.4738,16.4005,16.4463,85600.0
2012-07-27 13:30:00,17.97,18.0,17.88,17.96,117000.0,16.4555,16.4829,16.3731,16.4463,117000.0
2012-07-27 14:00:00,17.96,18.0,17.89,17.92,168800.0,16.4463,16.4829,16.3822,16.4097,168800.0
2012-07-27 14:30:00,17.91,17.97,17.84,17.89,151600.0,16.4005,16.4555,16.3364,16.3822,151600.0
2012-07-27 15:00:00,17.89,17.95,17.86,17.91,120000.0,16.3822,16.4372,16.3547,16.4005,120000.0
2012-07-27 15:30:00,17.91,17.96,17.9,17.91,392200.0,16.4005,16.4463,16.3914,16.4005,392200.0
2012-07-30 09:30:00,17.99,18.18,17.77,17.97,82600.0,16.4738,16.6478,16.2723,16.4555,82600.0
2012-07-30 10:00:00,17.96,17.98,17.8,17.89,47600.0,16.4463,16.4646,16.2998,16.3822,47600.0
2012-07-30 10:30:00,17.89,17.89,17.74,17.78,60200.0,16.3822,16.3822,16.2449,16.2815,60200.0
2012-07-30 11:00:00,17.8,17.9,17.8,17.9,57200.0,16.2998,16.3914,16.2998,16.3914,57200.0
2012-07-30 11:30:00,17.9,17.9,17.85,17.87,32600.0,16.3914,16.3914,16.3456,16.3639,32600.0
2012-07-30 12:00:00,17.88,17.92,17.85,17.89,25200.0,16.3731,16.4097,16.3456,16.3822,25200.0
2012-07-30 12:30:00,17.89,17.93,17.86,17.89,80800.0,16.3822,16.4188,16.3547,16.3822,80800.0
2012-07-30 13:00:00,17.9,17.91,17.86,17.86,30400.0,16.3914,16.4005,16.3547,16.3547,30400.0
2012-07-30 13:30:00,17.87,17.93,17.86,17.92,67800.0,16.3639,16.4188,16.3547,16.4097,67800.0
2012-07-30 14:00:00,17.91,17.91,17.85,17.87,71000.0,16.4005,16.4005,16.3456,16.3639,71000.0
2012-07-30 14:30:00,17.86,17.93,17.85,17.91,95000.0,16.3547,16.4188,16.3456,16.4005,95000.0
2012-07-30 15:00:00,17.9,17.92,17.83,17.86,96400.0,16.3914,16.4097,16.3273,16.3547,96400.0
2012-07-30 15:30:00,17.87,17.91,17.86,17.87,144400.0,16.3639,16.4005,16.3547,16.3639,144400.0
2012-07-31 09:30:00,17.63,17.9,17.61,17.8,145600.0,16.1441,16.3914,16.1258,16.2998,145600.0
2012-07-31 10:00:00,17.82,17.93,17.75,17.86,125400.0,16.3181,16.4188,16.254,16.3547,125400.0
2012-07-31 10:30:00,17.86,17.93,17.83,17.86,61600.0,16.3547,16.4188,16.3273,16.3547,61600.0
2012-07-31 11:00:00,17.85,17.91,17.8,17.8,52800.0,16.3456,16.4005,16.2998,16.2998,52800.0
2012-07-31 11:30:00,17.8,17.83,17.76,17.77,58200.0,16.2998,16.3273,16.2632,16.2723,58200.0
2012-07-31 12:00:00,17.77,17.77,17.67,17.75,67000.0,16.2723,16.2723,16.1808,16.254,67000.0
2012-07-31 12:30:00,17.75,17.8,17.71,17.71,83800.0,16.254,16.2998,16.2174,16.2174,83800.0
2012-07-31 13:00:00,17.71,17.81,17.7,17.78,77600.0,16.2174,16.309,16.2082,16.2815,77600.0
2012-07-31 13:30:00,17.79,17.81,17.66,17.7,62000.0,16.2906,16.309,16.1716,16.2082,62000.0
2012-07-31 14:00:00,17.68,17.75,17.68,17.73,46000.0,16.1899,16.254,16.1899,16.2357,46000.0
2012-07-31 14:30:00,17.73,17.75,17.67,17.75,143400.0,16.2357,16.254,16.1808,16.254,143400.0
2012-07-31 15:00:00,17.75,17.77,17.7,17.71,142400.0,16.254,16.2723,16.2082,16.2174,142400.0
2012-07-31 15:30:00,17.7,17.72,17.66,17.68,228000.0,16.2082,16.2265,16.1716,16.1899,228000.0
2012-08-01 09:30:00,17.79,18.07,17.73,17.93,169800.0,16.2906,16.5471,16.2357,16.4188,169800.0
2012-08-01 10:00:00,17.9,17.95,17.75,17.75,93400.0,16.3914,16.4372,16.254,16.254,93400.0
2012-08-01 10:30:00,17.79,17.89,17.62,17.67,85400.0,16.2906,16.3822,16.135,16.1808,85400.0
2012-08-01 11:00:00,17.68,17.79,17.67,17.71,75800.0,16.1899,16.2906,16.1808,16.2174,75800.0
2012-08-01 11:30:00,17.72,17.74,17.68,17.72,28000.0,16.2265,16.2449,16.1899,16.2265,28000.0
2012-08-01 12:00:00,17.71,17.71,17.6,17.63,55400.0,16.2174,16.2174,16.1167,16.1441,55400.0
2012-08-01 12:30:00,17.62,17.68,17.62,17.64,28800.0,16.135,16.1899,16.135,16.1533,28800.0
2012-08-01 13:00:00,17.65,17.7,17.61,17.63,41000.0,16.1624,16.2082,16.1258,16.1441,41000.0
2012-08-01 13:30:00,17.62,17.68,17.6,17.64,64400.0,16.135,16.1899,16.1167,16.1533,64400.0
2012-08-01 14:00:00,17.64,17.71,17.57,17.63,86600.0,16.1533,16.2174,16.0892,16.1441,86600.0
2012-08-01 14:30:00,17.67,17.7,17.55,17.58,52400.0,16.1808,16.2082,16.0709,16.0983,52400.0
2012-08-01 15:00:00,17.58,17.66,17.53,17.63,51400.0,16.0983,16.1716,16.0526,16.1441,51400.0
2012-08-01 15:30:00,17.63,17.66,17.57,17.61,174000.0,16.1441,16.1716,16.0892,16.1258,174000.0
2012-08-02 09:30:00,17.39,17.72,17.18,17.55,149600.0,15.9244,16.2265,15.7321,16.0709,149600.0
2012-08-02 10:00:00,17.61,17.74,17.55,17.64,49000.0,16.1258,16.2449,16.0709,16.1533,49000.0
2012-08-02 10:30:00,17.65,17.66,17.42,17.42,37200.0,16.1624,16.1716,15.9518,15.9518,37200.0
2012-08-02 11:00:00,17.43,17.47,17.28,17.33,51800.0,15.961,15.9976,15.8236,15.8694,51800.0
2012-08-02 11:30:00,17.33,17.35,17.25,17.25,90000.0,15.8694,15.8877,15.7962,15.7962,90000.0
2012-08-02 12:00:00,17.27,17.33,17.26,17.28,27000.0,15.8145,15.8694,15.8053,15.8236,27000.0
2012-08-02 12:30:00,17.24,17.28,17.2,17.27,72800.0,15.787,15.8236,15.7504,15.8145,72800.0
2012-08-02 13:00:00,17.28,17.36,17.27,17.29,24200.0,15.8236,15.8969,15.8145,15.8328,24200.0
2012-08-02 13:30:00,17.28,17.35,17.2,17.31,48800.0,15.8236,15.8877,15.7504,15.8511,48800.0
2012-08-02 14:00:00,17.32,17.4,17.31,17.4,44000.0,15.8603,15.9335,15.8511,15.9335,44000.0
2012-08-02 14:30:00,17.4,17.5,17.4,17.45,70000.0,15.9335,16.0251,15.9335,15.9793,70000.0
2012-08-02 15:00:00,17.46,17.49,17.41,17.46,121200.0,15.9885,16.0159,15.9427,15.9885,121200.0
2012-08-02 15:30:00,17.43,17.56,17.43,17.51,136600.0,15.961,16.08,15.961,16.0342,136600.0
2012-08-03 09:30:00,17.92,18.04,17.24,17.95,55800.0,16.4097,16.5196,15.787,16.4372,55800.0
2012-08-03 10:00:00,17.98,18.0,17.8,17.8,51200.0,16.4646,16.4829,16.2998,16.2998,51200.0
2012-08-03 10:30:00,17.81,17.88,17.79,17.86,26600.0,16.309,16.3731,16.2906,16.3547,26600.0
2012-08-03 11:00:00,17.85,17.93,17.84,17.88,33200.0,16.3456,16.4188,16.3364,16.3731,33200.0
2012-08-03 11:30:00,17.9,17.93,17.87,17.93,30200.0,16.3914,16.4188,16.3639,16.4188,30200.0
2012-08-03 12:00:00,17.92,17.96,17.91,17.96,54000.0,16.4097,16.4463,16.4005,16.4463,54000.0
2012-08-03 12:30:00,17.95,17.98,17.9,17.93,40400.0,16.4372,16.4646,16.3914,16.4188,40400.0
2012-08-03 13:00:00,17.93,17.96,17.83,17.84,46400.0,16.4188,16.4463,16.3273,16.3364,46400.0
2012-08-03 13:30:00,17.85,17.95,17.82,17.89,46400.0,16.3456,16.4372,16.3181,16.3822,46400.0
2012-08-03 14:00:00,17.86,17.92,17.86,17.86,34200.0,16.3547,16.4097,16.3547,16.3547,34200.0
2012-08-03 14:30:00,17.86,17.89,17.85,17.88,29800.0,16.3547,16.3822,16.3456,16.3731,29800.0
2012-08-03 15:00:00,17.86,17.9,17.86,17.88,49600.0,16.3547,16.3914,16.3547,16.3731,49600.0
2012-08-03 15:30:00,17.88,17.91,17.86,17.88,131600.0,16.3731,16.4005,16.3547,16.3731,131600.0
2012-08-06 09:30:00,18.04,18.14,17.92,18.06,108000.0,16.5196,16.6112,16.4097,16.5379,108000.0
2012-08-06 10:00:00,18.03,18.13,17.96,18.05,128200.0,16.5104,16.602,16.4463,16.5287,128200.0
2012-08-06 10:30:00,18.05,18.13,18.0,18.03,61800.0,16.5287,16.602,16.4829,16.5104,61800.0
2012-08-06 11:00:00,18.02,18.08,18.0,18.07,29200.0,16.5013,16.5562,16.4829,16.5471,29200.0
2012-08-06 11:30:00,18.05,18.09,17.98,18.05,42000.0,16.5287,16.5654,16.4646,16.5287,42000.0
2012-08-06 12:00:00,18.05,18.07,17.99,18.01,20600.0,16.5287,16.5471,16.4738,16.4921,20600.0
2012-08-06 12:30:00,18.03,18.08,18.02,18.05,17400.0,16.5104,16.5562,16.5013,16.5287,17400.0
2012-08-06 13:00:00,18.07,18.08,18.0,18.08,30000.0,16.5471,16.5562,16.4829,16.5562,30000.0
2012-08-06 13:30:00,18.08,18.14,18.07,18.11,30600.0,16.5562,16.6112,16.5471,16.5837,30600.0
2012-08-06 14:00:00,18.11,18.15,18.09,18.15,42000.0,16.5837,16.6203,16.5654,16.6203,42000.0
2012-08-06 14:30:00,18.15,18.17,18.1,18.15,49400.0,16.6203,16.6386,16.5745,16.6203,49400.0
2012-08-06 15:00:00,18.15,18.19,18.15,18.18,50600.0,16.6203,16.6569,16.6203,16.6478,50600.0
2012-08-06 15:30:00,18.18,18.22,18.11,18.16,180600.0,16.6478,16.6844,16.5837,16.6295,180600.0
2012-08-07 09:30:00,18.28,18.31,17.87,18.28,58800.0,16.7394,16.7668,16.3639,16.7394,58800.0
2012-08-07 10:00:00,18.3,18.33,18.25,18.25,22200.0,16.7577,16.7851,16.7119,16.7119,22200.0
2012-08-07 10:30:00,18.28,18.28,18.23,18.27,23200.0,16.7394,16.7394,16.6936,16.7302,23200.0
2012-08-07 11:00:00,18.29,18.33,18.25,18.31,43200.0,16.7485,16.7851,16.7119,16.7668,43200.0
2012-08-07 11:30:00,18.32,18.42,18.32,18.4,25000.0,16.776,16.8676,16.776,16.8492,25000.0
2012-08-07 12:00:00,18.4,18.44,18.35,18.44,23400.0,16.8492,16.8859,16.8035,16.8859,23400.0
2012-08-07 12:30:00,18.45,18.5,18.43,18.46,61800.0,16.895,16.9408,16.8767,16.9042,61800.0
2012-08-07 13:00:00,18.47,18.48,18.4,18.43,39600.0,16.9133,16.9225,16.8492,16.8767,39600.0
2012-08-07 13:30:00,18.44,18.47,18.42,18.44,30200.0,16.8859,16.9133,16.8676,16.8859,30200.0
2012-08-07 14:00:00,18.43,18.46,18.38,18.43,107200.0,16.8767,16.9042,16.8309,16.8767,107200.0
2012-08-07 14:30:00,18.43,18.45,18.42,18.43,63600.0,16.8767,16.895,16.8676,16.8767,63600.0
2012-08-07 15:00:00,18.43,18.47,18.42,18.45,143800.0,16.8767,16.9133,16.8676,16.895,143800.0
2012-08-07 15:30:00,18.44,18.48,18.41,18.47,238400.0,16.8859,16.9225,16.8584,16.9133,238400.0
2012-08-08 09:30:00,18.36,18.46,18.3,18.36,57200.0,16.8126,16.9042,16.7577,16.8126,57200.0
2012-08-08 10:00:00,18.37,18.49,18.32,18.48,99000.0,16.8218,16.9317,16.776,16.9225,99000.0
2012-08-08 10:30:00,18.43,18.56,18.42,18.51,263200.0,16.8767,16.9958,16.8676,16.95,263200.0
2012-08-08 11:00:00,18.51,18.64,18.5,18.64,94800.0,16.95,17.069,16.9408,17.069,94800.0
2012-08-08 11:30:00,18.64,18.64,18.58,18.6,54400.0,17.069,17.069,17.0141,17.0324,54400.0
2012-08-08 12:00:00,18.6,18.61,18.47,18.48,181200.0,17.0324,17.0415,16.9133,16.9225,181200.0
2012-08-08 12:30:00,18.48,18.52,18.43,18.5,59600.0,16.9225,16.9591,16.8767,16.9408,59600.0
2012-08-08 13:00:00,18.5,18.59,18.48,18.59,54200.0,16.9408,17.0232,16.9225,17.0232,54200.0
2012-08-08 13:30:00,18.61,18.64,18.59,18.62,95200.0,17.0415,17.069,17.0232,17.0507,95200.0
2012-08-08 14:00:00,18.63,18.65,18.61,18.63,48200.0,17.0599,17.0782,17.0415,17.0599,48200.0
2012-08-08 14:30:00,18.63,18.66,18.61,18.64,93800.0,17.0599,17.0873,17.0415,17.069,93800.0
2012-08-08 15:00:00,18.63,18.74,18.63,18.7,189800.0,17.0599,17.1606,17.0599,17.124,189800.0
2012-08-08 15:30:00,18.7,18.72,18.59,18.7,302000.0,17.124,17.1423,17.0232,17.124,302000.0
2012-08-09 09:30:00,18.62,18.95,18.59,18.93,187400.0,17.0507,17.3529,17.0232,17.3346,187400.0
2012-08-09 10:00:00,18.98,19.16,18.92,19.1,348600.0,17.3804,17.5452,17.3254,17.4902,348600.0
2012-08-09 10:30:00,19.1,19.11,18.88,18.97,175600.0,17.4902,17.4994,17.2888,17.3712,175600.0
2012-08-09 11:00:00,18.98,19.06,18.95,19.0,150800.0,17.3804,17.4536,17.3529,17.3987,150800.0
2012-08-09 11:30:00,19.0,19.05,18.86,18.89,106000.0,17.3987,17.4445,17.2705,17.2979,106000.0
2012-08-09 12:00:00,18.86,18.91,18.86,18.88,80200.0,17.2705,17.3163,17.2705,17.2888,80200.0
2012-08-09 12:30:00,18.88,18.94,18.86,18.92,79000.0,17.2888,17.3437,17.2705,17.3254,79000.0
2012-08-09 13:00:00,18.93,19.0,18.9,18.98,178800.0,17.3346,17.3987,17.3071,17.3804,178800.0
2012-08-09 13:30:00,18.97,19.04,18.91,19.01,130200.0,17.3712,17.4353,17.3163,17.4078,130200.0
2012-08-09 14:00:00,19.02,19.03,18.88,18.91,117800.0,17.417,17.4261,17.2888,17.3163,117800.0
2012-08-09 14:30:00,18.9,18.98,18.88,18.92,156000.0,17.3071,17.3804,17.2888,17.3254,156000.0
2012-08-09 15:00:00,18.93,18.93,18.75,18.8,132400.0,17.3346,17.3346,17.1697,17.2155,132400.0
2012-08-09 15:30:00,18.8,18.9,18.79,18.9,376200.0,17.2155,17.3071,17.2064,17.3071,376200.0
2012-08-10 09:30:00,18.76,18.89,18.71,18.86,190200.0,17.1789,17.2979,17.1331,17.2705,190200.0
2012-08-10 10:00:00,18.87,18.88,18.75,18.85,109600.0,17.2796,17.2888,17.1697,17.2613,109600.0
2012-08-10 10:30:00,18.85,18.92,18.83,18.9,206000.0,17.2613,17.3254,17.243,17.3071,206000.0
2012-08-10 11:00:00,18.91,19.0,18.83,18.98,101800.0,17.3163,17.3987,17.243,17.3804,101800.0
2012-08-10 11:30:00,18.98,19.02,18.92,19.0,63400.0,17.3804,17.417,17.3254,17.3987,63400.0
2012-08-10 12:00:00,19.0,19.05,18.97,19.02,109200.0,17.3987,17.4445,17.3712,17.417,109200.0
2012-08-10 12:30:00,19.02,19.07,19.0,19.04,140600.0,17.417,17.4628,17.3987,17.4353,140600.0
2012-08-10 13:00:00,19.02,19.06,18.99,19.04,181000.0,17.417,17.4536,17.3895,17.4353,181000.0
2012-08-10 13:30:00,19.0,19.07,19.0,19.05,112400.0,17.3987,17.4628,17.3987,17.4445,112400.0
2012-08-10 14:00:00,19.04,19.15,19.03,19.13,89200.0,17.4353,17.536,17.4261,17.5177,89200.0
2012-08-10 14:30:00,19.14,19.18,19.13,19.16,89800.0,17.5269,17.5635,17.5177,17.5452,89800.0
2012-08-10 15:00:00,19.16,19.18,19.1,19.15,129400.0,17.5452,17.5635,17.4902,17.536,129400.0
2012-08-10 15:30:00,19.14,19.21,19.13,19.17,248800.0,17.5269,17.591,17.5177,17.5543,248800.0
2012-08-13 09:30:00,19.18,19.22,19.04,19.11,150800.0,17.5635,17.6001,17.4353,17.4994,150800.0
2012-08-13 10:00:00,19.11,19.11,18.95,19.0,124400.0,17.4994,17.4994,17.3529,17.3987,124400.0
2012-08-13 10:30:00,19.0,19.1,18.96,18.99,143400.0,17.3987,17.4902,17.362,17.3895,143400.0
2012-08-13 11:00:00,18.99,19.03,18.91,18.93,177800.0,17.3895,17.4261,17.3163,17.3346,177800.0
2012-08-13 11:30:00,18.91,18.95,18.85,18.94,29200.0,17.3163,17.3529,17.2613,17.3437,29200.0
2012-08-13 12:00:00,18.94,18.97,18.92,18.93,29000.0,17.3437,17.3712,17.3254,17.3346,29000.0
2012-08-13 12:30:00,18.93,18.98,18.92,18.97,25800.0,17.3346,17.3804,17.3254,17.3712,25800.0
2012-08-13 13:00:00,18.97,19.0,18.96,19.0,38400.0,17.3712,17.3987,17.362,17.3987,38400.0
2012-08-13 13:30:00,19.0,19.09,18.97,19.06,32400.0,17.3987,17.4811,17.3712,17.4536,32400.0
2012-08-13 14:00:00,19.07,19.17,19.07,19.15,67600.0,17.4628,17.5543,17.4628,17.536,67600.0
2012-08-13 14:30:00,19.14,19.21,19.13,19.2,64000.0,17.5269,17.591,17.5177,17.5818,64000.0
2012-08-13 15:00:00,19.18,19.25,19.16,19.23,189600.0,17.5635,17.6276,17.5452,17.6093,189600.0
2012-08-13 15:30:00,19.22,19.31,19.16,19.3,269600.0,17.6001,17.6825,17.5452,17.6734,269600.0
2012-08-14 09:30:00,19.33,19.39,19.29,19.29,195400.0,17.7009,17.7558,17.6642,17.6642,195400.0
2012-08-14 10:00:00,19.3,19.33,19.22,19.28,156000.0,17.6734,17.7009,17.6001,17.6551,156000.0
2012-08-14 10:30:00,19.28,19.28,19.14,19.17,51400.0,17.6551,17.6551,17.5269,17.5543,51400.0
2012-08-14 11:00:00,19.17,19.25,19.15,19.2,98400.0,17.5543,17.6276,17.536,17.5818,98400.0
2012-08-14 11:30:00,19.2,19.3,19.18,19.28,53200.0,17.5818,17.6734,17.5635,17.6551,53200.0
2012-08-14 12:00:00,19.27,19.32,19.23,19.27,26000.0,17.6459,17.6917,17.6093,17.6459,26000.0
2012-08-14 12:30:00,19.28,19.31,19.2,19.2,88400.0,17.6551,17.6825,17.5818,17.5818,88400.0
2012-08-14 13:00:00,19.21,19.33,19.21,19.31,126200.0,17.591,17.7009,17.591,17.6825,126200.0
2012-08-14 13:30:00,19.32,19.36,19.28,19.34,153600.0,17.6917,17.7283,17.6551,17.71,153600.0
2012-08-14 14:00:00,19.34,19.39,19.32,19.38,81600.0,17.71,17.7558,17.6917,17.7466,81600.0
2012-08-14 14:30:00,19.38,19.39,19.3,19.32,59000.0,17.7466,17.7558,17.6734,17.6917,59000.0
2012-08-14 15:00:00,19.33,19.34,19.27,19.28,108000.0,17.7009,17.71,17.6459,17.6551,108000.0
2012-08-14 15:30:00,19.28,19.33,19.22,19.33,261600.0,17.6551,17.7009,17.6001,17.7009,261600.0
2012-08-15 09:30:00,18.78,19.09,18.49,18.78,178400.0,17.1972,17.4811,16.9317,17.1972,178400.0
2012-08-15 10:00:00,18.78,18.93,18.78,18.92,249000.0,17.1972,17.3346,17.1972,17.3254,249000.0
2012-08-15 10:30:00,18.93,18.93,18.85,18.88,240000.0,17.3346,17.3346,17.2613,17.2888,240000.0
2012-08-15 11:00:00,18.89,18.99,18.88,18.97,132400.0,17.2979,17.3895,17.2888,17.3712,132400.0
2012-08-15 11:30:00,18.97,18.97,18.8,18.8,208000.0,17.3712,17.3712,17.2155,17.2155,208000.0
2012-08-15 12:00:00,18.81,18.85,18.78,18.82,112600.0,17.2247,17.2613,17.1972,17.2338,112600.0
2012-08-15 12:30:00,18.82,18.86,18.78,18.78,38200.0,17.2338,17.2705,17.1972,17.1972,38200.0
2012-08-15 13:00:00,18.78,18.8,18.77,18.8,77600.0,17.1972,17.2155,17.1881,17.2155,77600.0
2012-08-15 13:30:00,18.8,18.87,18.78,18.85,58800.0,17.2155,17.2796,17.1972,17.2613,58800.0
2012-08-15 14:00:00,18.85,18.88,18.8,18.88,127800.0,17.2613,17.2888,17.2155,17.2888,127800.0
2012-08-15 14:30:00,18.88,18.91,18.85,18.9,77000.0,17.2888,17.3163,17.2613,17.3071,77000.0
2012-08-15 15:00:00,18.9,18.92,18.88,18.92,117000.0,17.3071,17.3254,17.2888,17.3254,117000.0
2012-08-15 15:30:00,18.92,18.93,18.82,18.89,327800.0,17.3254,17.3346,17.2338,17.2979,327800.0
2012-08-16 09:30:00,19.0,19.0,18.62,18.89,56000.0,17.3987,17.3987,17.0507,17.2979,56000.0
2012-08-16 10:00:00,18.89,18.93,18.86,18.91,50800.0,17.2979,17.3346,17.2705,17.3163,50800.0
2012-08-16 10:30:00,18.93,18.97,18.9,18.94,53000.0,17.3346,17.3712,17.3071,17.3437,53000.0
2012-08-16 11:00:00,18.94,18.96,18.89,18.9,49000.0,17.3437,17.362,17.2979,17.3071,49000.0
2012-08-16 11:30:00,18.91,18.96,18.91,18.95,57200.0,17.3163,17.362,17.3163,17.3529,57200.0
2012-08-16 12:00:00,18.95,19.01,18.93,18.98,64000.0,17.3529,17.4078,17.3346,17.3804,64000.0
2012-08-16 12:30:00,19.0,19.03,18.97,18.99,56800.0,17.3987,17.4261,17.3712,17.3895,56800.0
2012-08-16 13:00:00,19.0,19.11,18.99,19.11,134600.0,17.3987,17.4994,17.3895,17.4994,134600.0
2012-08-16 13:30:00,19.11,19.12,19.06,19.1,142600.0,17.4994,17.5086,17.4536,17.4902,142600.0
2012-08-16 14:00:00,19.11,19.23,19.11,19.23,48400.0,17.4994,17.6093,17.4994,17.6093,48400.0
2012-08-16 14:30:00,19.23,19.27,19.18,19.2,45000.0,17.6093,17.6459,17.5635,17.5818,45000.0
2012-08-16 15:00:00,19.21,19.25,19.18,19.2,54200.0,17.591,17.6276,17.5635,17.5818,54200.0
2012-08-16 15:30:00,19.2,19.22,19.09,19.1,191600.0,17.5818,17.6001,17.4811,17.4902,191600.0
2012-08-17 09:30:00,19.16,19.22,19.1,19.17,148200.0,17.5452,17.6001,17.4902,17.5543,148200.0
2012-08-17 10:00:00,19.15,19.32,19.15,19.16,90800.0,17.536,17.6917,17.536,17.5452,90800.0
2012-08-17 10:30:00,19.15,19.15,19.06,19.15,55000.0,17.536,17.536,17.4536,17.536,55000.0
2012-08-17 11:00:00,19.14,19.2,19.11,19.18,99600.0,17.5269,17.5818,17.4994,17.5635,99600.0
2012-08-17 11:30:00,19.19,19.22,19.15,19.18,111800.0,17.5727,17.6001,17.536,17.5635,111800.0
2012-08-17 12:00:00,19.19,19.25,19.19,19.25,34600.0,17.5727,17.6276,17.5727,17.6276,34600.0
2012-08-17 12:30:00,19.25,19.27,19.23,19.25,22000.0,17.6276,17.6459,17.6093,17.6276,22000.0
2012-08-17 13:00:00,19.25,19.25,19.23,19.24,57800.0,17.6276,17.6276,17.6093,17.6184,57800.0
2012-08-17 13:30:00,19.24,19.25,19.23,19.24,38600.0,17.6184,17.6276,17.6093,17.6184,38600.0
2012-08-17 14:00:00,19.24,19.25,19.24,19.25,69200.0,17.6184,17.6276,17.6184,17.6276,69200.0
2012-08-17 14:30:00,19.25,19.28,19.24,19.27,103200.0,17.6276,17.6551,17.6184,17.6459,103200.0
2012-08-17 15:00:00,19.28,19.31,19.27,19.3,109000.0,17.6551,17.6825,17.6459,17.6734,109000.0
2012-08-17 15:30:00,19.3,19.39,19.29,19.37,335000.0,17.6734,17.7558,17.6642,17.7375,335000.0
2012-08-20 09:30:00,19.49,19.5,19.31,19.33,242200.0,17.8474,17.8565,17.6825,17.7009,242200.0
2012-08-20 10:00:00,19.32,19.38,19.29,19.35,93200.0,17.6917,17.7466,17.6642,17.7192,93200.0
2012-08-20 10:30:00,19.35,19.5,19.32,19.49,166200.0,17.7192,17.8565,17.6917,17.8474,166200.0
2012-08-20 11:00:00,19.46,19.5,19.36,19.36,96200.0,17.8199,17.8565,17.7283,17.7283,96200.0
2012-08-20 11:30:00,19.36,19.43,19.35,19.39,58000.0,17.7283,17.7924,17.7192,17.7558,58000.0
2012-08-20 12:00:00,19.4,19.46,19.4,19.43,87800.0,17.765,17.8199,17.765,17.7924,87800.0
2012-08-20 12:30:00,19.43,19.44,19.4,19.4,59600.0,17.7924,17.8016,17.765,17.765,59600.0
2012-08-20 13:00:00,19.4,19.43,19.4,19.41,36600.0,17.765,17.7924,17.765,17.7741,36600.0
2012-08-20 13:30:00,19.41,19.42,19.39,19.41,53600.0,17.7741,17.7833,17.7558,17.7741,53600.0
2012-08-20 14:00:00,19.41,19.46,19.4,19.41,81200.0,17.7741,17.8199,17.765,17.7741,81200.0
2012-08-20 14:30:00,19.41,19.43,19.38,19.39,115000.0,17.7741,17.7924,17.7466,17.7558,115000.0
2012-08-20 15:00:00,19.39,19.43,19.38,19.4,109200.0,17.7558,17.7924,17.7466,17.765,109200.0
2012-08-20 15:30:00,19.39,19.46,19.39,19.45,226600.0,17.7558,17.8199,17.7558,17.8107,226600.0
2012-08-21 09:30:00,19.5,19.5,19.46,19.5,308400.0,17.8565,17.8565,17.8199,17.8565,308400.0
2012-08-21 10:00:00,19.5,19.58,19.48,19.58,273000.0,17.8565,17.9298,17.8382,17.9298,273000.0
2012-08-21 10:30:00,19.58,19.6,19.48,19.49,83200.0,17.9298,17.9481,17.8382,17.8474,83200.0
2012-08-21 11:00:00,19.49,19.5,19.38,19.38,58000.0,17.8474,17.8565,17.7466,17.7466,58000.0
2012-08-21 11:30:00,19.39,19.48,19.38,19.43,90200.0,17.7558,17.8382,17.7466,17.7924,90200.0
2012-08-21 12:00:00,19.43,19.48,19.4,19.42,82800.0,17.7924,17.8382,17.765,17.7833,82800.0
2012-08-21 12:30:00,19.42,19.45,19.4,19.42,134800.0,17.7833,17.8107,17.765,17.7833,134800.0
2012-08-21 13:00:00,19.42,19.44,19.39,19.43,77200.0,17.7833,17.8016,17.7558,17.7924,77200.0
2012-08-21 13:30:00,19.42,19.43,19.36,19.41,90800.0,17.7833,17.7924,17.7283,17.7741,90800.0
2012-08-21 14:00:00,19.4,19.41,19.37,19.41,52600.0,17.765,17.7741,17.7375,17.7741,52600.0
2012-08-21 14:30:00,19.41,19.47,19.39,19.43,77600.0,17.7741,17.8291,17.7558,17.7924,77600.0
2012-08-21 15:00:00,19.43,19.43,19.4,19.42,125000.0,17.7924,17.7924,17.765,17.7833,125000.0
2012-08-21 15:30:00,19.42,19.46,19.4,19.45,321000.0,17.7833,17.8199,17.765,17.8107,321000.0
2012-08-22 09:30:00,19.43,19.58,19.38,19.39,145800.0,17.7924,17.9298,17.7466,17.7558,145800.0
2012-08-22 10:00:00,19.39,19.5,19.36,19.46,103600.0,17.7558,17.8565,17.7283,17.8199,103600.0
2012-08-22 10:30:00,19.46,19.48,19.38,19.44,60600.0,17.8199,17.8382,17.7466,17.8016,60600.0
2012-08-22 11:00:00,19.43,19.44,19.4,19.41,44800.0,17.7924,17.8016,17.765,17.7741,44800.0
2012-08-22 11:30:00,19.41,19.5,19.4,19.46,140400.0,17.7741,17.8565,17.765,17.8199,140400.0
2012-08-22 12:00:00,19.46,19.48,19.38,19.42,89000.0,17.8199,17.8382,17.7466,17.7833,89000.0
2012-08-22 12:30:00,19.42,19.44,19.38,19.42,191000.0,17.7833,17.8016,17.7466,17.7833,191000.0
2012-08-22 13:00:00,19.42,19.43,19.39,19.42,50400.0,17.7833,17.7924,17.7558,17.7833,50400.0
2012-08-22 13:30:00,19.43,19.46,19.4,19.42,115000.0,17.7924,17.8199,17.765,17.7833,115000.0
2012-08-22 14:00:00,19.42,19.47,19.34,19.34,132000.0,17.7833,17.8291,17.71,17.71,132000.0
2012-08-22 14:30:00,19.35,19.49,19.34,19.48,113200.0,17.7192,17.8474,17.71,17.8382,113200.0
2012-08-22 15:00:00,19.47,19.48,19.38,19.43,84800.0,17.8291,17.8382,17.7466,17.7924,84800.0
2012-08-22 15:30:00,19.43,19.43,19.4,19.41,123000.0,17.7924,17.7924,17.765,17.7741,123000.0
2012-08-23 09:30:00,19.34,19.48,19.27,19.39,104200.0,17.71,17.8382,17.6459,17.7558,104200.0
2012-08-23 10:00:00,19.39,19.45,19.35,19.43,86600.0,17.7558,17.8107,17.7192,17.7924,86600.0
2012-08-23 10:30:00,19.43,19.52,19.42,19.52,570000.0,17.7924,17.8748,17.7833,17.8748,570000.0
2012-08-23 11:00:00,19.53,19.6,19.5,19.55,91400.0,17.884,17.9481,17.8565,17.9023,91400.0
2012-08-23 11:30:00,19.55,19.56,19.5,19.55,93200.0,17.9023,17.9115,17.8565,17.9023,93200.0
2012-08-23 12:00:00,19.53,19.54,19.5,19.53,60800.0,17.884,17.8932,17.8565,17.884,60800.0
2012-08-23 12:30:00,19.53,19.57,19.51,19.53,60800.0,17.884,17.9206,17.8657,17.884,60800.0
2012-08-23 13:00:00,19.53,19.56,19.5,19.53,113600.0,17.884,17.9115,17.8565,17.884,113600.0
2012-08-23 13:30:00,19.52,19.58,19.51,19.53,85200.0,17.8748,17.9298,17.8657,17.884,85200.0
2012-08-23 14:00:00,19.52,19.52,19.47,19.47,66800.0,17.8748,17.8748,17.8291,17.8291,66800.0
2012-08-23 14:30:00,19.48,19.49,19.43,19.44,69600.0,17.8382,17.8474,17.7924,17.8016,69600.0
2012-08-23 15:00:00,19.45,19.52,19.44,19.48,138000.0,17.8107,17.8748,17.8016,17.8382,138000.0
2012-08-23 15:30:00,19.49,19.53,19.47,19.48,187400.0,17.8474,17.884,17.8291,17.8382,187400.0
2012-08-24 09:30:00,19.51,19.6,19.3,19.3,132200.0,17.8657,17.9481,17.6734,17.6734,132200.0
2012-08-24 10:00:00,19.3,19.39,19.3,19.35,59800.0,17.6734,17.7558,17.6734,17.7192,59800.0
2012-08-24 10:30:00,19.35,19.5,19.31,19.38,50200.0,17.7192,17.8565,17.6825,17.7466,50200.0
2012-08-24 11:00:00,19.39,19.4,19.3,19.33,105800.0,17.7558,17.765,17.6734,17.7009,105800.0
2012-08-24 11:30:00,19.32,19.32,19.16,19.17,34800.0,17.6917,17.6917,17.5452,17.5543,34800.0
2012-08-24 12:00:00,19.17,19.19,19.15,19.18,32200.0,17.5543,17.5727,17.536,17.5635,32200.0
2012-08-24 12:30:00,19.18,19.18,19.15,19.15,29600.0,17.5635,17.5635,17.536,17.536,29600.0
2012-08-24 13:00:00,19.15,19.2,19.14,19.16,27400.0,17.536,17.5818,17.5269,17.5452,27400.0
2012-08-24 13:30:00,19.15,19.21,19.15,19.19,56000.0,17.536,17.591,17.536,17.5727,56000.0
2012-08-24 14:00:00,19.19,19.19,19.09,19.1,40800.0,17.5727,17.5727,17.4811,17.4902,40800.0
2012-08-24 14:30:00,19.1,19.12,19.09,19.11,31800.0,17.4902,17.5086,17.4811,17.4994,31800.0
2012-08-24 15:00:00,19.12,19.21,19.11,19.21,125600.0,17.5086,17.591,17.4994,17.591,125600.0
2012-08-24 15:30:00,19.2,19.2,19.11,19.16,165000.0,17.5818,17.5818,17.4994,17.5452,165000.0
2012-08-27 09:30:00,19.29,19.3,19.01,19.01,69600.0,17.6642,17.6734,17.4078,17.4078,69600.0
2012-08-27 10:00:00,19.01,19.11,19.0,19.09,33600.0,17.4078,17.4994,17.3987,17.4811,33600.0
2012-08-27 10:30:00,19.08,19.15,19.08,19.11,30000.0,17.4719,17.536,17.4719,17.4994,30000.0
2012-08-27 11:00:00,19.12,19.17,19.11,19.15,30800.0,17.5086,17.5543,17.4994,17.536,30800.0
2012-08-27 11:30:00,19.15,19.18,19.08,19.1,62200.0,17.536,17.5635,17.4719,17.4902,62200.0
2012-08-27 12:00:00,19.09,19.11,19.06,19.08,36400.0,17.4811,17.4994,17.4536,17.4719,36400.0
2012-08-27 12:30:00,19.08,19.08,19.02,19.06,69200.0,17.4719,17.4719,17.417,17.4536,69200.0
2012-08-27 13:00:00,19.06,19.11,19.06,19.09,59200.0,17.4536,17.4994,17.4536,17.4811,59200.0
2012-08-27 13:30:00,19.11,19.11,19.07,19.11,72400.0,17.4994,17.4994,17.4628,17.4994,72400.0
2012-08-27 14:00:00,19.11,19.11,19.07,19.09,25800.0,17.4994,17.4994,17.4628,17.4811,25800.0
2012-08-27 14:30:00,19.09,19.15,19.09,19.13,28800.0,17.4811,17.536,17.4811,17.5177,28800.0
2012-08-27 15:00:00,19.13,19.15,19.02,19.02,81400.0,17.5177,17.536,17.417,17.417,81400.0
2012-08-27 15:30:00,19.03,19.05,18.96,19.0,149800.0,17.4261,17.4445,17.362,17.3987,149800.0
2012-08-28 09:30:00,18.96,19.25,18.88,18.9,86000.0,17.362,17.6276,17.2888,17.3071,86000.0
2012-08-28 10:00:00,18.89,19.07,18.85,19.02,84600.0,17.2979,17.4628,17.2613,17.417,84600.0
2012-08-28 10:30:00,19.02,19.08,19.01,19.02,24400.0,17.417,17.4719,17.4078,17.417,24400.0
2012-08-28 11:00:00,19.0,19.06,18.99,19.04,30000.0,17.3987,17.4536,17.3895,17.4353,30000.0
2012-08-28 11:30:00,19.04,19.09,19.04,19.08,32200.0,17.4353,17.4811,17.4353,17.4719,32200.0
2012-08-28 12:00:00,19.08,19.11,19.08,19.11,25200.0,17.4719,17.4994,17.4719,17.4994,25200.0
2012-08-28 12:30:00,19.1,19.14,19.1,19.14,20600.0,17.4902,17.5269,17.4902,17.5269,20600.0
2012-08-28 13:00:00,19.13,19.18,19.08,19.16,35800.0,17.5177,17.5635,17.4719,17.5452,35800.0
2012-08-28 13:30:00,19.17,19.19,19.15,19.18,59800.0,17.5543,17.5727,17.536,17.5635,59800.0
2012-08-28 14:00:00,19.18,19.23,19.16,19.22,41600.0,17.5635,17.6093,17.5452,17.6001,41600.0
2012-08-28 14:30:00,19.23,19.24,19.2,19.23,33800.0,17.6093,17.6184,17.5818,17.6093,33800.0
2012-08-28 15:00:00,19.24,19.28,19.21,19.24,47200.0,17.6184,17.6551,17.591,17.6184,47200.0
2012-08-28 15:30:00,19.25,19.25,19.21,19.25,99200.0,17.6276,17.6276,17.591,17.6276,99200.0
2012-08-29 09:30:00,19.22,19.22,18.93,19.09,140400.0,17.6001,17.6001,17.3346,17.4811,140400.0
2012-08-29 10:00:00,19.11,19.27,19.11,19.27,35800.0,17.4994,17.6459,17.4994,17.6459,35800.0
2012-08-29 10:30:00,19.27,19.27,19.1,19.1,24800.0,17.6459,17.6459,17.4902,17.4902,24800.0
2012-08-29 11:00:00,19.11,19.15,19.08,19.15,13600.0,17.4994,17.536,17.4719,17.536,13600.0
2012-08-29 11:30:00,19.16,19.24,19.16,19.22,11600.0,17.5452,17.6184,17.5452,17.6001,11600.0
2012-08-29 12:00:00,19.22,19.28,19.22,19.25,19600.0,17.6001,17.6551,17.6001,17.6276,19600.0
2012-08-29 12:30:00,19.25,19.3,19.24,19.28,27800.0,17.6276,17.6734,17.6184,17.6551,27800.0
2012-08-29 13:00:00,19.29,19.32,19.27,19.3,16600.0,17.6642,17.6917,17.6459,17.6734,16600.0
2012-08-29 13:30:00,19.28,19.31,19.27,19.3,40800.0,17.6551,17.6825,17.6459,17.6734,40800.0
2012-08-29 14:00:00,19.31,19.38,19.28,19.38,49600.0,17.6825,17.7466,17.6551,17.7466,49600.0
2012-08-29 14:30:00,19.37,19.39,19.34,19.38,103800.0,17.7375,17.7558,17.71,17.7466,103800.0
2012-08-29 15:00:00,19.38,19.39,19.31,19.33,87400.0,17.7466,17.7558,17.6825,17.7009,87400.0
2012-08-29 15:30:00,19.32,19.39,19.32,19.36,132200.0,17.6917,17.7558,17.6917,17.7283,132200.0
2012-08-30 09:30:00,19.28,19.34,19.06,19.2,40600.0,17.6551,17.71,17.4536,17.5818,40600.0
2012-08-30 10:00:00,19.17,19.17,19.02,19.02,18400.0,17.5543,17.5543,17.417,17.417,18400.0
2012-08-30 10:30:00,19.02,19.02,18.91,18.91,22000.0,17.417,17.417,17.3163,17.3163,22000.0
2012-08-30 11:00:00,18.91,18.97,18.89,18.97,41600.0,17.3163,17.3712,17.2979,17.3712,41600.0
2012-08-30 11:30:00,18.97,18.98,18.93,18.93,20000.0,17.3712,17.3804,17.3346,17.3346,20000.0
2012-08-30 12:00:00,18.95,18.99,18.94,18.96,12000.0,17.3529,17.3895,17.3437,17.362,12000.0
2012-08-30 12:30:00,18.94,19.0,18.94,18.97,22800.0,17.3437,17.3987,17.3437,17.3712,22800.0
2012-08-30 13:00:00,18.96,18.97,18.9,18.91,45200.0,17.362,17.3712,17.3071,17.3163,45200.0
2012-08-30 13:30:00,18.92,18.95,18.88,18.9,57400.0,17.3254,17.3529,17.2888,17.3071,57400.0
2012-08-30 14:00:00,18.9,18.91,18.86,18.86,33200.0,17.3071,17.3163,17.2705,17.2705,33200.0
2012-08-30 14:30:00,18.86,18.87,18.83,18.86,40400.0,17.2705,17.2796,17.243,17.2705,40400.0
2012-08-30 15:00:00,18.86,18.98,18.84,18.98,56200.0,17.2705,17.3804,17.2522,17.3804,56200.0
2012-08-30 15:30:00,18.98,19.03,18.88,18.91,147200.0,17.3804,17.4261,17.2888,17.3163,147200.0
2012-08-31 09:30:00,19.03,19.22,18.79,18.88,70000.0,17.4261,17.6001,17.2064,17.2888,70000.0
2012-08-31 10:00:00,18.84,18.92,18.6,18.82,97400.0,17.2522,17.3254,17.0324,17.2338,97400.0
2012-08-31 10:30:00,18.83,18.92,18.79,18.89,32600.0,17.243,17.3254,17.2064,17.2979,32600.0
2012-08-31 11:00:00,18.9,18.98,18.89,18.91,74000.0,17.3071,17.3804,17.2979,17.3163,74000.0
2012-08-31 11:30:00,18.91,18.95,18.91,18.92,43000.0,17.3163,17.3529,17.3163,17.3254,43000.0
2012-08-31 12:00:00,18.92,18.92,18.84,18.91,57200.0,17.3254,17.3254,17.2522,17.3163,57200.0
2012-08-31 12:30:00,18.92,18.93,18.83,18.85,50000.0,17.3254,17.3346,17.243,17.2613,50000.0
2012-08-31 13:00:00,18.85,18.89,18.81,18.88,74200.0,17.2613,17.2979,17.2247,17.2888,74200.0
2012-08-31 13:30:00,18.88,18.92,18.85,18.91,41400.0,17.2888,17.3254,17.2613,17.3163,41400.0
2012-08-31 14:00:00,18.91,18.91,18.85,18.88,47600.0,17.3163,17.3163,17.2613,17.2888,47600.0
2012-08-31 14:30:00,18.89,18.9,18.83,18.85,57800.0,17.2979,17.3071,17.243,17.2613,57800.0
2012-08-31 15:00:00,18.85,18.86,18.83,18.85,94000.0,17.2613,17.2705,17.243,17.2613,94000.0
2012-08-31 15:30:00,18.85,18.9,18.82,18.87,180600.0,17.2613,17.3071,17.2338,17.2796,180600.0
2012-09-04 09:30:00,18.86,19.14,18.75,18.9,81600.0,17.2705,17.5269,17.1697,17.3071,81600.0
2012-09-04 10:00:00,18.87,18.89,18.73,18.74,68000.0,17.2796,17.2979,17.1514,17.1606,68000.0
2012-09-04 10:30:00,18.74,18.79,18.68,18.74,58000.0,17.1606,17.2064,17.1056,17.1606,58000.0
2012-09-04 11:00:00,18.74,18.79,18.74,18.77,23400.0,17.1606,17.2064,17.1606,17.1881,23400.0
2012-09-04 11:30:00,18.8,18.84,18.75,18.78,74000.0,17.2155,17.2522,17.1697,17.1972,74000.0
2012-09-04 12:00:00,18.8,18.87,18.8,18.86,53200.0,17.2155,17.2796,17.2155,17.2705,53200.0
2012-09-04 12:30:00,18.85,18.91,18.83,18.89,94000.0,17.2613,17.3163,17.243,17.2979,94000.0
2012-09-04 13:00:00,18.88,18.92,18.86,18.9,31400.0,17.2888,17.3254,17.2705,17.3071,31400.0
2012-09-04 13:30:00,18.91,18.95,18.89,18.94,50000.0,17.3163,17.3529,17.2979,17.3437,50000.0
2012-09-04 14:00:00,18.94,19.13,18.93,19.13,70800.0,17.3437,17.5177,17.3346,17.5177,70800.0
2012-09-04 14:30:00,19.13,19.25,19.06,19.24,100200.0,17.5177,17.6276,17.4536,17.6184,100200.0
2012-09-04 15:00:00,19.24,19.27,19.21,19.25,93600.0,17.6184,17.6459,17.591,17.6276,93600.0
2012-09-04 15:30:00,19.25,19.26,19.16,19.18,196200.0,17.6276,17.6368,17.5452,17.5635,196200.0
2012-09-05 09:30:00,19.25,19.39,19.11,19.23,94000.0,17.6276,17.7558,17.4994,17.6093,94000.0
2012-09-05 10:00:00,19.23,19.33,19.23,19.33,40000.0,17.6093,17.7009,17.6093,17.7009,40000.0
2012-09-05 10:30:00,19.33,19.35,19.24,19.29,81800.0,17.7009,17.7192,17.6184,17.6642,81800.0
2012-09-05 11:00:00,19.31,19.31,19.18,19.21,80800.0,17.6825,17.6825,17.5635,17.591,80800.0
2012-09-05 11:30:00,19.22,19.31,19.15,19.16,66000.0,17.6001,17.6825,17.536,17.5452,66000.0
2012-09-05 12:00:00,19.17,19.35,19.16,19.25,81200.0,17.5543,17.7192,17.5452,17.6276,81200.0
2012-09-05 12:30:00,19.25,19.26,19.16,19.17,63000.0,17.6276,17.6368,17.5452,17.5543,63000.0
2012-09-05 13:00:00,19.17,19.18,19.04,19.04,68200.0,17.5543,17.5635,17.4353,17.4353,68200.0
2012-09-05 13:30:00,19.04,19.07,19.01,19.07,40200.0,17.4353,17.4628,17.4078,17.4628,40200.0
2012-09-05 14:00:00,19.08,19.14,19.06,19.12,57600.0,17.4719,17.5269,17.4536,17.5086,57600.0
2012-09-05 14:30:00,19.12,19.15,19.09,19.1,36200.0,17.5086,17.536,17.4811,17.4902,36200.0
2012-09-05 15:00:00,19.1,19.15,19.06,19.12,57200.0,17.4902,17.536,17.4536,17.5086,57200.0
2012-09-05 15:30:00,19.11,19.15,19.08,19.14,140000.0,17.4994,17.536,17.4719,17.5269,140000.0
2012-09-06 09:30:00,19.38,19.5,19.0,19.5,64200.0,17.7466,17.8565,17.3987,17.8565,64200.0
2012-09-06 10:00:00,19.49,19.55,19.48,19.51,51400.0,17.8474,17.9023,17.8382,17.8657,51400.0
2012-09-06 10:30:00,19.54,19.56,19.5,19.54,36800.0,17.8932,17.9115,17.8565,17.8932,36800.0
2012-09-06 11:00:00,19.54,19.55,19.5,19.51,44000.0,17.8932,17.9023,17.8565,17.8657,44000.0
2012-09-06 11:30:00,19.53,19.57,19.5,19.52,62000.0,17.884,17.9206,17.8565,17.8748,62000.0
2012-09-06 12:00:00,19.53,19.63,19.53,19.61,60000.0,17.884,17.9756,17.884,17.9573,60000.0
2012-09-06 12:30:00,19.6,19.63,19.59,19.61,56800.0,17.9481,17.9756,17.9389,17.9573,56800.0
2012-09-06 13:00:00,19.61,19.63,19.6,19.6,31800.0,17.9573,17.9756,17.9481,17.9481,31800.0
2012-09-06 13:30:00,19.6,19.61,19.56,19.56,49200.0,17.9481,17.9573,17.9115,17.9115,49200.0
2012-09-06 14:00:00,19.56,19.59,19.55,19.58,55400.0,17.9115,17.9389,17.9023,17.9298,55400.0
2012-09-06 14:30:00,19.59,19.59,19.56,19.58,39200.0,17.9389,17.9389,17.9115,17.9298,39200.0
2012-09-06 15:00:00,19.57,19.59,19.56,19.59,57400.0,17.9206,17.9389,17.9115,17.9389,57400.0
2012-09-06 15:30:00,19.59,19.59,19.4,19.49,276000.0,17.9389,17.9389,17.765,17.8474,276000.0
2012-09-07 09:30:00,19.57,19.63,19.49,19.56,67600.0,17.9206,17.9756,17.8474,17.9115,67600.0
2012-09-07 10:00:00,19.55,19.65,19.54,19.63,61800.0,17.9023,17.9939,17.8932,17.9756,61800.0
2012-09-07 10:30:00,19.62,19.75,19.57,19.74,79000.0,17.9664,18.0855,17.9206,18.0763,79000.0
2012-09-07 11:00:00,19.74,19.77,19.68,19.77,74000.0,18.0763,18.1038,18.0214,18.1038,74000.0
2012-09-07 11:30:00,19.78,19.8,19.72,19.75,133400.0,18.1129,18.1312,18.058,18.0855,133400.0
2012-09-07 12:00:00,19.75,19.8,19.75,19.77,110000.0,18.0855,18.1312,18.0855,18.1038,110000.0
2012-09-07 12:30:00,19.75,19.8,19.75,19.8,30400.0,18.0855,18.1312,18.0855,18.1312,30400.0
2012-09-07 13:00:00,19.8,19.85,19.78,19.83,55200.0,18.1312,18.177,18.1129,18.1587,55200.0
2012-09-07 13:30:00,19.83,19.9,19.81,19.88,53000.0,18.1587,18.2228,18.1404,18.2045,53000.0
2012-09-07 14:00:00,19.86,19.9,19.84,19.9,64000.0,18.1862,18.2228,18.1679,18.2228,64000.0
2012-09-07 14:30:00,19.9,19.97,19.9,19.92,61600.0,18.2228,18.2869,18.2228,18.2411,61600.0
2012-09-07 15:00:00,19.92,19.92,19.84,19.84,96200.0,18.2411,18.2411,18.1679,18.1679,96200.0
2012-09-07 15:30:00,19.84,19.92,19.82,19.88,162400.0,18.1679,18.2411,18.1496,18.2045,162400.0
2012-09-10 09:30:00,19.83,20.0,19.71,19.86,33800.0,18.1587,18.3144,18.0488,18.1862,33800.0
2012-09-10 10:00:00,19.86,20.02,19.84,19.94,57000.0,18.1862,18.3327,18.1679,18.2594,57000.0
2012-09-10 10:30:00,19.96,19.96,19.89,19.92,39600.0,18.2778,18.2778,18.2137,18.2411,39600.0
2012-09-10 11:00:00,19.92,19.95,19.83,19.85,141600.0,18.2411,18.2686,18.1587,18.177,141600.0
2012-09-10 11:30:00,19.85,19.85,19.79,19.79,35600.0,18.177,18.177,18.1221,18.1221,35600.0
2012-09-10 12:00:00,19.79,19.82,19.7,19.7,40000.0,18.1221,18.1496,18.0397,18.0397,40000.0
2012-09-10 12:30:00,19.7,19.74,19.67,19.72,41200.0,18.0397,18.0763,18.0122,18.058,41200.0
2012-09-10 13:00:00,19.73,19.86,19.73,19.74,94400.0,18.0671,18.1862,18.0671,18.0763,94400.0
2012-09-10 13:30:00,19.74,19.77,19.68,19.69,36800.0,18.0763,18.1038,18.0214,18.0305,36800.0
2012-09-10 14:00:00,19.7,19.77,19.66,19.71,149000.0,18.0397,18.1038,18.003,18.0488,149000.0
2012-09-10 14:30:00,19.71,19.74,19.63,19.63,51000.0,18.0488,18.0763,17.9756,17.9756,51000.0
2012-09-10 15:00:00,19.63,19.67,19.56,19.56,85600.0,17.9756,18.0122,17.9115,17.9115,85600.0
2012-09-10 15:30:00,19.56,19.56,19.47,19.5,181800.0,17.9115,17.9115,17.8291,17.8565,181800.0
2012-09-11 09:30:00,19.5,19.5,19.25,19.46,57400.0,17.8565,17.8565,17.6276,17.8199,57400.0
2012-09-11 10:00:00,19.45,19.48,19.42,19.47,51400.0,17.8107,17.8382,17.7833,17.8291,51400.0
2012-09-11 10:30:00,19.47,19.47,19.42,19.44,41200.0,17.8291,17.8291,17.7833,17.8016,41200.0
2012-09-11 11:00:00,19.43,19.46,19.41,19.43,39600.0,17.7924,17.8199,17.7741,17.7924,39600.0
2012-09-11 11:30:00,19.43,19.45,19.4,19.41,32600.0,17.7924,17.8107,17.765,17.7741,32600.0
2012-09-11 12:00:00,19.41,19.43,19.35,19.43,36000.0,17.7741,17.7924,17.7192,17.7924,36000.0
2012-09-11 12:30:00,19.42,19.45,19.37,19.44,93200.0,17.7833,17.8107,17.7375,17.8016,93200.0
2012-09-11 13:00:00,19.44,19.47,19.43,19.46,32800.0,17.8016,17.8291,17.7924,17.8199,32800.0
2012-09-11 13:30:00,19.46,19.47,19.43,19.44,44400.0,17.8199,17.8291,17.7924,17.8016,44400.0
2012-09-11 14:00:00,19.45,19.48,19.44,19.46,46800.0,17.8107,17.8382,17.8016,17.8199,46800.0
2012-09-11 14:30:00,19.47,19.49,19.42,19.48,101000.0,17.8291,17.8474,17.7833,17.8382,101000.0
2012-09-11 15:00:00,19.48,19.49,19.43,19.47,109600.0,17.8382,17.8474,17.7924,17.8291,109600.0
2012-09-11 15:30:00,19.47,19.5,19.45,19.48,261800.0,17.8291,17.8565,17.8107,17.8382,261800.0
2012-09-12 09:30:00,19.48,19.63,19.47,19.6,118800.0,17.8382,17.9756,17.8291,17.9481,118800.0
2012-09-12 10:00:00,19.59,19.61,19.54,19.61,52000.0,17.9389,17.9573,17.8932,17.9573,52000.0
2012-09-12 10:30:00,19.6,19.66,19.57,19.61,130600.0,17.9481,18.003,17.9206,17.9573,130600.0
2012-09-12 11:00:00,19.61,19.7,19.61,19.7,45000.0,17.9573,18.0397,17.9573,18.0397,45000.0
2012-09-12 11:30:00,19.7,19.75,19.7,19.73,43800.0,18.0397,18.0855,18.0397,18.0671,43800.0
2012-09-12 12:00:00,19.72,19.73,19.68,19.73,38600.0,18.058,18.0671,18.0214,18.0671,38600.0
2012-09-12 12:30:00,19.73,19.75,19.63,19.68,140400.0,18.0671,18.0855,17.9756,18.0214,140400.0
2012-09-12 13:00:00,19.68,19.71,19.61,19.64,83400.0,18.0214,18.0488,17.9573,17.9847,83400.0
2012-09-12 13:30:00,19.65,19.68,19.62,19.66,79800.0,17.9939,18.0214,17.9664,18.003,79800.0
2012-09-12 14:00:00,19.65,19.72,19.62,19.68,85200.0,17.9939,18.058,17.9664,18.0214,85200.0
2012-09-12 14:30:00,19.69,19.69,19.63,19.64,45600.0,18.0305,18.0305,17.9756,17.9847,45600.0
2012-09-12 15:00:00,19.63,19.66,19.58,19.65,95200.0,17.9756,18.003,17.9298,17.9939,95200.0
2012-09-12 15:30:00,19.67,19.7,19.65,19.68,170400.0,18.0122,18.0397,17.9939,18.0214,170400.0
2012-09-13 09:30:00,19.68,19.68,19.33,19.36,235600.0,18.0214,18.0214,17.7009,17.7283,235600.0
2012-09-13 10:00:00,19.36,19.43,19.33,19.35,119600.0,17.7283,17.7924,17.7009,17.7192,119600.0
2012-09-13 10:30:00,19.33,19.36,19.29,19.36,33200.0,17.7009,17.7283,17.6642,17.7283,33200.0
2012-09-13 11:00:00,19.36,19.46,19.36,19.41,72600.0,17.7283,17.8199,17.7283,17.7741,72600.0
2012-09-13 11:30:00,19.43,19.43,19.3,19.3,41400.0,17.7924,17.7924,17.6734,17.6734,41400.0
2012-09-13 12:00:00,19.32,19.35,19.29,19.32,27000.0,17.6917,17.7192,17.6642,17.6917,27000.0
2012-09-13 12:30:00,19.32,19.45,19.25,19.33,88400.0,17.6917,17.8107,17.6276,17.7009,88400.0
2012-09-13 13:00:00,19.34,19.43,19.33,19.4,80400.0,17.71,17.7924,17.7009,17.765,80400.0
2012-09-13 13:30:00,19.4,19.43,19.34,19.35,84000.0,17.765,17.7924,17.71,17.7192,84000.0
2012-09-13 14:00:00,19.35,19.48,19.35,19.46,150000.0,17.7192,17.8382,17.7192,17.8199,150000.0
2012-09-13 14:30:00,19.47,19.52,19.46,19.48,79400.0,17.8291,17.8748,17.8199,17.8382,79400.0
2012-09-13 15:00:00,19.49,19.55,19.43,19.44,206600.0,17.8474,17.9023,17.7924,17.8016,206600.0
2012-09-13 15:30:00,19.43,19.51,19.43,19.46,211200.0,17.7924,17.8657,17.7924,17.8199,211200.0
2012-09-14 09:30:00,19.5,19.83,19.43,19.78,252800.0,17.8565,18.1587,17.7924,18.1129,252800.0
2012-09-14 10:00:00,19.76,19.81,19.6,19.62,257800.0,18.0946,18.1404,17.9481,17.9664,257800.0
2012-09-14 10:30:00,19.62,19.67,19.56,19.58,41000.0,17.9664,18.0122,17.9115,17.9298,41000.0
2012-09-14 11:00:00,19.6,19.6,19.49,19.52,99200.0,17.9481,17.9481,17.8474,17.8748,99200.0
2012-09-14 11:30:00,19.5,19.58,19.47,19.52,44200.0,17.8565,17.9298,17.8291,17.8748,44200.0
2012-09-14 12:00:00,19.53,19.59,19.48,19.57,28400.0,17.884,17.9389,17.8382,17.9206,28400.0
2012-09-14 12:30:00,19.57,19.61,19.57,19.59,32600.0,17.9206,17.9573,17.9206,17.9389,32600.0
2012-09-14 13:00:00,19.59,19.64,19.54,19.56,39200.0,17.9389,17.9847,17.8932,17.9115,39200.0
2012-09-14 13:30:00,19.56,19.63,19.55,19.6,28400.0,17.9115,17.9756,17.9023,17.9481,28400.0
2012-09-14 14:00:00,19.58,19.61,19.51,19.56,58000.0,17.9298,17.9573,17.8657,17.9115,58000.0
2012-09-14 14:30:00,19.54,19.57,19.46,19.54,50600.0,17.8932,17.9206,17.8199,17.8932,50600.0
2012-09-14 15:00:00,19.54,19.56,19.49,19.55,71000.0,17.8932,17.9115,17.8474,17.9023,71000.0
2012-09-14 15:30:00,19.53,19.55,19.47,19.55,118200.0,17.884,17.9023,17.8291,17.9023,118200.0
2012-09-17 09:30:00,19.47,19.53,19.38,19.46,37000.0,17.8291,17.884,17.7466,17.8199,37000.0
2012-09-17 10:00:00,19.46,19.47,19.36,19.39,62400.0,17.8199,17.8291,17.7283,17.7558,62400.0
2012-09-17 10:30:00,19.4,19.41,19.25,19.31,76200.0,17.765,17.7741,17.6276,17.6825,76200.0
2012-09-17 11:00:00,19.3,19.35,19.26,19.34,47000.0,17.6734,17.7192,17.6368,17.71,47000.0
2012-09-17 11:30:00,19.33,19.33,19.28,19.31,34000.0,17.7009,17.7009,17.6551,17.6825,34000.0
2012-09-17 12:00:00,19.31,19.36,19.3,19.34,44200.0,17.6825,17.7283,17.6734,17.71,44200.0
2012-09-17 12:30:00,19.33,19.36,19.31,19.32,62000.0,17.7009,17.7283,17.6825,17.6917,62000.0
2012-09-17 13:00:00,19.32,19.34,19.29,19.3,35200.0,17.6917,17.71,17.6642,17.6734,35200.0
2012-09-17 13:30:00,19.31,19.34,19.25,19.29,40200.0,17.6825,17.71,17.6276,17.6642,40200.0
2012-09-17 14:00:00,19.29,19.36,19.28,19.29,64400.0,17.6642,17.7283,17.6551,17.6642,64400.0
2012-09-17 14:30:00,19.28,19.36,19.27,19.33,66600.0,17.6551,17.7283,17.6459,17.7009,66600.0
2012-09-17 15:00:00,19.32,19.36,19.26,19.28,243200.0,17.6917,17.7283,17.6368,17.6551,243200.0
2012-09-17 15:30:00,19.28,19.31,19.2,19.24,263800.0,17.6551,17.6825,17.5818,17.6184,263800.0
2012-09-18 09:30:00,19.18,19.24,18.78,18.92,291400.0,17.5635,17.6184,17.1972,17.3254,291400.0
2012-09-18 10:00:00,18.93,18.94,18.75,18.78,209200.0,17.3346,17.3437,17.1697,17.1972,209200.0
2012-09-18 10:30:00,18.8,18.83,18.68,18.78,173200.0,17.2155,17.243,17.1056,17.1972,173200.0
2012-09-18 11:00:00,18.79,18.83,18.7,18.8,117600.0,17.2064,17.243,17.124,17.2155,117600.0
2012-09-18 11:30:00,18.8,18.81,18.74,18.74,128200.0,17.2155,17.2247,17.1606,17.1606,128200.0
2012-09-18 12:00:00,18.75,18.83,18.61,18.67,229000.0,17.1697,17.243,17.0415,17.0965,229000.0
2012-09-18 12:30:00,18.68,18.71,18.63,18.67,206200.0,17.1056,17.1331,17.0599,17.0965,206200.0
2012-09-18 13:00:00,18.67,18.79,18.63,18.77,451600.0,17.0965,17.2064,17.0599,17.1881,451600.0
2012-09-18 13:30:00,18.77,18.86,18.75,18.8,217200.0,17.1881,17.2705,17.1697,17.2155,217200.0
2012-09-18 14:00:00,18.8,18.87,18.8,18.83,86600.0,17.2155,17.2796,17.2155,17.243,86600.0
2012-09-18 14:30:00,18.83,18.88,18.81,18.88,77400.0,17.243,17.2888,17.2247,17.2888,77400.0
2012-09-18 15:00:00,18.88,18.92,18.86,18.92,156600.0,17.2888,17.3254,17.2705,17.3254,156600.0
2012-09-18 15:30:00,18.91,18.92,18.78,18.82,383000.0,17.3163,17.3254,17.1972,17.2338,383000.0
2012-09-19 09:30:00,18.96,19.01,18.49,18.89,146200.0,17.362,17.4078,16.9317,17.2979,146200.0
2012-09-19 10:00:00,18.9,18.93,18.76,18.78,69600.0,17.3071,17.3346,17.1789,17.1972,69600.0
2012-09-19 10:30:00,18.78,18.78,18.65,18.69,86200.0,17.1972,17.1972,17.0782,17.1148,86200.0
2012-09-19 11:00:00,18.69,18.77,18.65,18.69,133300.0,17.1148,17.1881,17.0782,17.1148,133300.0
2012-09-19 11:30:00,18.69,18.73,18.66,18.69,126000.0,17.1148,17.1514,17.0873,17.1148,126000.0
2012-09-19 12:00:00,18.7,18.72,18.68,18.69,124800.0,17.124,17.1423,17.1056,17.1148,124800.0
2012-09-19 12:30:00,18.69,18.72,18.68,18.71,63600.0,17.1148,17.1423,17.1056,17.1331,63600.0
2012-09-19 13:00:00,18.72,18.82,18.68,18.8,72900.0,17.1423,17.2338,17.1056,17.2155,72900.0
2012-09-19 13:30:00,18.8,18.85,18.73,18.85,52400.0,17.2155,17.2613,17.1514,17.2613,52400.0
2012-09-19 14:00:00,18.84,18.96,18.84,18.95,86900.0,17.2522,17.362,17.2522,17.3529,86900.0
2012-09-19 14:30:00,18.95,18.97,18.92,18.96,129800.0,17.3529,17.3712,17.3254,17.362,129800.0
2012-09-19 15:00:00,18.96,18.96,18.79,18.82,154200.0,17.362,17.362,17.2064,17.2338,154200.0
2012-09-19 15:30:00,18.83,18.83,18.7,18.74,345200.0,17.243,17.243,17.124,17.1606,345200.0
2012-09-20 09:30:00,18.66,18.74,18.6,18.72,57300.0,17.0873,17.1606,17.0324,17.1423,57300.0
2012-09-20 10:00:00,18.73,18.75,18.69,18.72,51300.0,17.1514,17.1697,17.1148,17.1423,51300.0
2012-09-20 10:30:00,18.72,18.77,18.71,18.77,101400.0,17.1423,17.1881,17.1331,17.1881,101400.0
2012-09-20 11:00:00,18.77,18.77,18.73,18.74,43700.0,17.1881,17.1881,17.1514,17.1606,43700.0
2012-09-20 11:30:00,18.74,18.77,18.73,18.76,69800.0,17.1606,17.1881,17.1514,17.1789,69800.0
2012-09-20 12:00:00,18.76,18.76,18.74,18.75,48700.0,17.1789,17.1789,17.1606,17.1697,48700.0
2012-09-20 12:30:00,18.75,18.75,18.71,18.75,45700.0,17.1697,17.1697,17.1331,17.1697,45700.0
2012-09-20 13:00:00,18.75,18.89,18.74,18.89,59100.0,17.1697,17.2979,17.1606,17.2979,59100.0
2012-09-20 13:30:00,18.89,18.96,18.88,18.93,79700.0,17.2979,17.362,17.2888,17.3346,79700.0
2012-09-20 14:00:00,18.94,18.94,18.86,18.88,39000.0,17.3437,17.3437,17.2705,17.2888,39000.0
2012-09-20 14:30:00,18.87,18.88,18.77,18.83,57400.0,17.2796,17.2888,17.1881,17.243,57400.0
2012-09-20 15:00:00,18.84,18.92,18.81,18.92,114700.0,17.2522,17.3254,17.2247,17.3254,114700.0
2012-09-20 15:30:00,18.92,18.97,18.85,18.92,247500.0,17.3254,17.3712,17.2613,17.3254,247500.0
2012-09-21 09:30:00,18.99,19.09,18.83,18.96,651100.0,17.3895,17.4811,17.243,17.362,651100.0
2012-09-21 10:00:00,18.96,19.17,18.96,19.17,151300.0,17.362,17.5543,17.362,17.5543,151300.0
2012-09-21 10:30:00,19.16,19.17,19.12,19.14,54000.0,17.5452,17.5543,17.5086,17.5269,54000.0
2012-09-21 11:00:00,19.13,19.17,19.07,19.12,66700.0,17.5177,17.5543,17.4628,17.5086,66700.0
2012-09-21 11:30:00,19.11,19.2,19.05,19.2,41400.0,17.4994,17.5818,17.4445,17.5818,41400.0
2012-09-21 12:00:00,19.19,19.24,19.14,19.14,56200.0,17.5727,17.6184,17.5269,17.5269,56200.0
2012-09-21 12:30:00,19.14,19.15,19.12,19.12,71200.0,17.5269,17.536,17.5086,17.5086,71200.0
2012-09-21 13:00:00,19.13,19.13,19.07,19.13,152700.0,17.5177,17.5177,17.4628,17.5177,152700.0
2012-09-21 13:30:00,19.12,19.17,19.08,19.13,69800.0,17.5086,17.5543,17.4719,17.5177,69800.0
2012-09-21 14:00:00,19.13,19.14,19.04,19.1,61200.0,17.5177,17.5269,17.4353,17.4902,61200.0
2012-09-21 14:30:00,19.1,19.14,19.09,19.14,44300.0,17.4902,17.5269,17.4811,17.5269,44300.0
2012-09-21 15:00:00,19.14,19.16,19.1,19.11,93000.0,17.5269,17.5452,17.4902,17.4994,93000.0
2012-09-21 15:30:00,19.11,19.16,18.86,18.88,587600.0,17.4994,17.5452,17.2705,17.2888,587600.0
2012-09-24 09:30:00,17.16,18.95,17.16,18.75,94500.0,15.7137,17.3529,15.7137,17.1697,94500.0
2012-09-24 10:00:00,18.76,18.83,18.76,18.78,65500.0,17.1789,17.243,17.1789,17.1972,65500.0
2012-09-24 10:30:00,18.78,18.91,18.74,18.91,118100.0,17.1972,17.3163,17.1606,17.3163,118100.0
2012-09-24 11:00:00,18.91,18.93,18.88,18.9,84800.0,17.3163,17.3346,17.2888,17.3071,84800.0
2012-09-24 11:30:00,18.91,18.98,18.89,18.97,78100.0,17.3163,17.3804,17.2979,17.3712,78100.0
2012-09-24 12:00:00,18.97,18.98,18.89,18.95,84400.0,17.3712,17.3804,17.2979,17.3529,84400.0
2012-09-24 12:30:00,18.95,18.97,18.89,18.94,68600.0,17.3529,17.3712,17.2979,17.3437,68600.0
2012-09-24 13:00:00,18.94,19.02,18.92,19.01,70800.0,17.3437,17.417,17.3254,17.4078,70800.0
2012-09-24 13:30:00,19.0,19.0,18.91,18.92,70400.0,17.3987,17.3987,17.3163,17.3254,70400.0
2012-09-24 14:00:00,18.92,19.07,18.91,19.05,77500.0,17.3254,17.4628,17.3163,17.4445,77500.0
2012-09-24 14:30:00,19.06,19.08,19.04,19.05,90100.0,17.4536,17.4719,17.4353,17.4445,90100.0
2012-09-24 15:00:00,19.05,19.06,18.97,18.99,81500.0,17.4445,17.4536,17.3712,17.3895,81500.0
2012-09-24 15:30:00,19.0,19.05,18.95,19.0,185500.0,17.3987,17.4445,17.3529,17.3987,185500.0
2012-09-25 09:30:00,18.98,19.07,17.54,19.02,143400.0,17.3804,17.4628,16.0617,17.417,143400.0
2012-09-25 10:00:00,19.02,19.11,19.0,19.03,112400.0,17.417,17.4994,17.3987,17.4261,112400.0
2012-09-25 10:30:00,19.04,19.14,19.02,19.11,136100.0,17.4353,17.5269,17.417,17.4994,136100.0
2012-09-25 11:00:00,19.12,19.37,19.11,19.37,219600.0,17.5086,17.7375,17.4994,17.7375,219600.0
2012-09-25 11:30:00,19.38,19.46,19.36,19.41,179600.0,17.7466,17.8199,17.7283,17.7741,179600.0
2012-09-25 12:00:00,19.41,19.42,19.23,19.31,132200.0,17.7741,17.7833,17.6093,17.6825,132200.0
2012-09-25 12:30:00,19.3,19.34,19.23,19.29,140000.0,17.6734,17.71,17.6093,17.6642,140000.0
2012-09-25 13:00:00,19.3,19.31,19.24,19.26,113300.0,17.6734,17.6825,17.6184,17.6368,113300.0
2012-09-25 13:30:00,19.25,19.28,19.25,19.27,86600.0,17.6276,17.6551,17.6276,17.6459,86600.0
2012-09-25 14:00:00,19.28,19.31,19.25,19.25,142300.0,17.6551,17.6825,17.6276,17.6276,142300.0
2012-09-25 14:30:00,19.26,19.28,19.23,19.24,180700.0,17.6368,17.6551,17.6093,17.6184,180700.0
2012-09-25 15:00:00,19.24,19.34,19.2,19.25,241400.0,17.6184,17.71,17.5818,17.6276,241400.0
2012-09-25 15:30:00,19.26,19.28,19.11,19.22,318700.0,17.6368,17.6551,17.4994,17.6001,318700.0
2012-09-26 09:30:00,19.2,19.25,19.1,19.17,120000.0,17.5818,17.6276,17.4902,17.5543,120000.0
2012-09-26 10:00:00,19.17,19.2,19.08,19.11,161100.0,17.5543,17.5818,17.4719,17.4994,161100.0
2012-09-26 10:30:00,19.1,19.15,19.03,19.04,166100.0,17.4902,17.536,17.4261,17.4353,166100.0
2012-09-26 11:00:00,19.04,19.06,18.87,18.96,129500.0,17.4353,17.4536,17.2796,17.362,129500.0
2012-09-26 11:30:00,18.97,18.97,18.83,18.84,83900.0,17.3712,17.3712,17.243,17.2522,83900.0
2012-09-26 12:00:00,18.84,18.9,18.66,18.66,97900.0,17.2522,17.3071,17.0873,17.0873,97900.0
2012-09-26 12:30:00,18.66,18.66,18.5,18.59,78900.0,17.0873,17.0873,16.9408,17.0232,78900.0
2012-09-26 13:00:00,18.58,18.73,18.56,18.7,93800.0,17.0141,17.1514,16.9958,17.124,93800.0
2012-09-26 13:30:00,18.7,18.72,18.63,18.63,101900.0,17.124,17.1423,17.0599,17.0599,101900.0
2012-09-26 14:00:00,18.64,18.77,18.63,18.72,101700.0,17.069,17.1881,17.0599,17.1423,101700.0
2012-09-26 14:30:00,18.71,18.85,18.7,18.85,77000.0,17.1331,17.2613,17.124,17.2613,77000.0
2012-09-26 15:00:00,18.85,18.87,18.79,18.81,150100.0,17.2613,17.2796,17.2064,17.2247,150100.0
2012-09-26 15:30:00,18.81,18.82,18.71,18.76,239300.0,17.2247,17.2338,17.1331,17.1789,239300.0
2012-09-27 09:30:00,18.82,18.9,18.76,18.85,49200.0,17.2338,17.3071,17.1789,17.2613,49200.0
2012-09-27 10:00:00,18.86,18.87,18.75,18.83,51700.0,17.2705,17.2796,17.1697,17.243,51700.0
2012-09-27 10:30:00,18.83,18.88,18.82,18.84,23500.0,17.243,17.2888,17.2338,17.2522,23500.0
2012-09-27 11:00:00,18.83,18.88,18.81,18.88,47000.0,17.243,17.2888,17.2247,17.2888,47000.0
2012-09-27 11:30:00,18.87,18.94,18.86,18.94,38700.0,17.2796,17.3437,17.2705,17.3437,38700.0
2012-09-27 12:00:00,18.95,18.99,18.92,18.98,62300.0,17.3529,17.3895,17.3254,17.3804,62300.0
2012-09-27 12:30:00,18.98,18.98,18.91,18.95,26700.0,17.3804,17.3804,17.3163,17.3529,26700.0
2012-09-27 13:00:00,18.95,18.97,18.87,18.87,37400.0,17.3529,17.3712,17.2796,17.2796,37400.0
2012-09-27 13:30:00,18.88,18.91,18.86,18.86,60400.0,17.2888,17.3163,17.2705,17.2705,60400.0
2012-09-27 14:00:00,18.87,18.89,18.85,18.85,57300.0,17.2796,17.2979,17.2613,17.2613,57300.0
2012-09-27 14:30:00,18.85,18.88,18.84,18.85,41500.0,17.2613,17.2888,17.2522,17.2613,41500.0
2012-09-27 15:00:00,18.85,18.86,18.81,18.85,55900.0,17.2613,17.2705,17.2247,17.2613,55900.0
2012-09-27 15:30:00,18.85,18.87,18.8,18.85,125600.0,17.2613,17.2796,17.2155,17.2613,125600.0
2012-09-28 09:30:00,18.76,18.82,18.61,18.63,15400.0,17.1789,17.2338,17.0415,17.0599,15400.0
2012-09-28 10:00:00,18.63,18.67,18.59,18.63,64100.0,17.0599,17.0965,17.0232,17.0599,64100.0
2012-09-28 10:30:00,18.63,18.65,18.59,18.63,75700.0,17.0599,17.0782,17.0232,17.0599,75700.0
2012-09-28 11:00:00,18.64,18.64,18.58,18.6,60900.0,17.069,17.069,17.0141,17.0324,60900.0
2012-09-28 11:30:00,18.6,18.63,18.57,18.61,62500.0,17.0324,17.0599,17.0049,17.0415,62500.0
2012-09-28 12:00:00,18.61,18.63,18.52,18.52,89000.0,17.0415,17.0599,16.9591,16.9591,89000.0
2012-09-28 12:30:00,18.53,18.59,18.5,18.57,57800.0,16.9683,17.0232,16.9408,17.0049,57800.0
2012-09-28 13:00:00,18.57,18.58,18.5,18.57,134300.0,17.0049,17.0141,16.9408,17.0049,134300.0
2012-09-28 13:30:00,18.57,18.64,18.54,18.64,89400.0,17.0049,17.069,16.9774,17.069,89400.0
2012-09-28 14:00:00,18.64,18.64,18.58,18.59,55300.0,17.069,17.069,17.0141,17.0232,55300.0
2012-09-28 14:30:00,18.59,18.6,18.56,18.58,62800.0,17.0232,17.0324,16.9958,17.0141,62800.0
2012-09-28 15:00:00,18.59,18.6,18.55,18.58,101000.0,17.0232,17.0324,16.9866,17.0141,101000.0
2012-09-28 15:30:00,18.57,18.6,18.46,18.5,351500.0,17.0049,17.0324,16.9042,16.9408,351500.0
2012-10-01 09:30:00,18.56,18.56,18.38,18.5,349200.0,16.9958,16.9958,16.8309,16.9408,349200.0
2012-10-01 10:00:00,18.5,18.6,18.43,18.54,343400.0,16.9408,17.0324,16.8767,16.9774,343400.0
2012-10-01 10:30:00,18.54,18.54,18.45,18.53,115600.0,16.9774,16.9774,16.895,16.9683,115600.0
2012-10-01 11:00:00,18.53,18.7,18.52,18.53,138300.0,16.9683,17.124,16.9591,16.9683,138300.0
2012-10-01 11:30:00,18.54,18.6,18.49,18.52,131800.0,16.9774,17.0324,16.9317,16.9591,131800.0
2012-10-01 12:00:00,18.52,18.54,18.5,18.51,113900.0,16.9591,16.9774,16.9408,16.95,113900.0
2012-10-01 12:30:00,18.51,18.53,18.47,18.51,96700.0,16.95,16.9683,16.9133,16.95,96700.0
2012-10-01 13:00:00,18.51,18.52,18.43,18.49,76600.0,16.95,16.9591,16.8767,16.9317,76600.0
2012-10-01 13:30:00,18.49,18.5,18.41,18.5,130700.0,16.9317,16.9408,16.8584,16.9408,130700.0
2012-10-01 14:00:00,18.5,18.63,18.5,18.63,94200.0,16.9408,17.0599,16.9408,17.0599,94200.0
2012-10-01 14:30:00,18.63,18.64,18.55,18.6,106000.0,17.0599,17.069,16.9866,17.0324,106000.0
2012-10-01 15:00:00,18.6,18.61,18.5,18.55,126600.0,17.0324,17.0415,16.9408,16.9866,126600.0
2012-10-01 15:30:00,18.55,18.68,18.53,18.55,433000.0,16.9866,17.1056,16.9683,16.9866,433000.0
2012-10-02 09:30:00,18.6,18.64,18.52,18.57,52100.0,17.0324,17.069,16.9591,17.0049,52100.0
2012-10-02 10:00:00,18.57,18.59,18.49,18.56,37600.0,17.0049,17.0232,16.9317,16.9958,37600.0
2012-10-02 10:30:00,18.57,18.59,18.54,18.56,34300.0,17.0049,17.0232,16.9774,16.9958,34300.0
2012-10-02 11:00:00,18.56,18.58,18.52,18.54,21400.0,16.9958,17.0141,16.9591,16.9774,21400.0
2012-10-02 11:30:00,18.54,18.6,18.48,18.5,386500.0,16.9774,17.0324,16.9225,16.9408,386500.0
2012-10-02 12:00:00,18.51,18.53,18.46,18.47,103900.0,16.95,16.9683,16.9042,16.9133,103900.0
2012-10-02 12:30:00,18.48,18.51,18.47,18.51,42600.0,16.9225,16.95,16.9133,16.95,42600.0
2012-10-02 13:00:00,18.5,18.52,18.47,18.49,43200.0,16.9408,16.9591,16.9133,16.9317,43200.0
2012-10-02 13:30:00,18.51,18.6,18.5,18.58,51000.0,16.95,17.0324,16.9408,17.0141,51000.0
2012-10-02 14:00:00,18.57,18.58,18.53,18.57,73500.0,17.0049,17.0141,16.9683,17.0049,73500.0
2012-10-02 14:30:00,18.56,18.61,18.55,18.57,73900.0,16.9958,17.0415,16.9866,17.0049,73900.0
2012-10-02 15:00:00,18.59,18.61,18.57,18.6,93400.0,17.0232,17.0415,17.0049,17.0324,93400.0
2012-10-02 15:30:00,18.61,18.68,18.59,18.61,255700.0,17.0415,17.1056,17.0232,17.0415,255700.0
2012-10-03 09:30:00,18.76,18.8,18.66,18.73,143500.0,17.1789,17.2155,17.0873,17.1514,143500.0
2012-10-03 10:00:00,18.74,18.76,18.69,18.73,420300.0,17.1606,17.1789,17.1148,17.1514,420300.0
2012-10-03 10:30:00,18.74,18.76,18.64,18.64,96800.0,17.1606,17.1789,17.069,17.069,96800.0
2012-10-03 11:00:00,18.64,18.76,18.64,18.7,77000.0,17.069,17.1789,17.069,17.124,77000.0
2012-10-03 11:30:00,18.69,18.76,18.67,18.75,143900.0,17.1148,17.1789,17.0965,17.1697,143900.0
2012-10-03 12:00:00,18.75,18.82,18.74,18.82,69000.0,17.1697,17.2338,17.1606,17.2338,69000.0
2012-10-03 12:30:00,18.82,18.82,18.78,18.8,40800.0,17.2338,17.2338,17.1972,17.2155,40800.0
2012-10-03 13:00:00,18.8,18.86,18.8,18.85,69000.0,17.2155,17.2705,17.2155,17.2613,69000.0
2012-10-03 13:30:00,18.85,18.9,18.82,18.88,79600.0,17.2613,17.3071,17.2338,17.2888,79600.0
2012-10-03 14:00:00,18.87,18.91,18.86,18.86,73000.0,17.2796,17.3163,17.2705,17.2705,73000.0
2012-10-03 14:30:00,18.86,18.94,18.86,18.89,129300.0,17.2705,17.3437,17.2705,17.2979,129300.0
2012-10-03 15:00:00,18.89,18.98,18.87,18.95,132900.0,17.2979,17.3804,17.2796,17.3529,132900.0
2012-10-03 15:30:00,18.96,19.07,18.92,19.02,193900.0,17.362,17.4628,17.3254,17.417,193900.0
2012-10-04 09:30:00,19.06,19.31,19.06,19.17,70900.0,17.4536,17.6825,17.4536,17.5543,70900.0
2012-10-04 10:00:00,19.17,19.32,19.1,19.28,55400.0,17.5543,17.6917,17.4902,17.6551,55400.0
2012-10-04 10:30:00,19.27,19.27,19.14,19.18,53000.0,17.6459,17.6459,17.5269,17.5635,53000.0
2012-10-04 11:00:00,19.18,19.22,19.13,19.14,63000.0,17.5635,17.6001,17.5177,17.5269,63000.0
2012-10-04 11:30:00,19.14,19.17,19.13,19.15,40700.0,17.5269,17.5543,17.5177,17.536,40700.0
2012-10-04 12:00:00,19.15,19.23,19.14,19.22,74000.0,17.536,17.6093,17.5269,17.6001,74000.0
2012-10-04 12:30:00,19.22,19.33,19.22,19.32,59800.0,17.6001,17.7009,17.6001,17.6917,59800.0
2012-10-04 13:00:00,19.32,19.35,19.31,19.34,35800.0,17.6917,17.7192,17.6825,17.71,35800.0
2012-10-04 13:30:00,19.34,19.35,19.26,19.33,44600.0,17.71,17.7192,17.6368,17.7009,44600.0
2012-10-04 14:00:00,19.33,19.33,19.25,19.26,52000.0,17.7009,17.7009,17.6276,17.6368,52000.0
2012-10-04 14:30:00,19.27,19.29,19.24,19.24,33300.0,17.6459,17.6642,17.6184,17.6184,33300.0
2012-10-04 15:00:00,19.24,19.25,19.2,19.22,115700.0,17.6184,17.6276,17.5818,17.6001,115700.0
2012-10-04 15:30:00,19.23,19.28,19.21,19.28,237700.0,17.6093,17.6551,17.591,17.6551,237700.0
2012-10-05 09:30:00,19.35,19.46,19.25,19.35,57500.0,17.7192,17.8199,17.6276,17.7192,57500.0
2012-10-05 10:00:00,19.32,19.39,19.28,19.37,132100.0,17.6917,17.7558,17.6551,17.7375,132100.0
2012-10-05 10:30:00,19.38,19.4,19.27,19.32,67200.0,17.7466,17.765,17.6459,17.6917,67200.0
2012-10-05 11:00:00,19.32,19.36,19.27,19.35,40000.0,17.6917,17.7283,17.6459,17.7192,40000.0
2012-10-05 11:30:00,19.34,19.39,19.29,19.38,60200.0,17.71,17.7558,17.6642,17.7466,60200.0
2012-10-05 12:00:00,19.37,19.39,19.32,19.36,31800.0,17.7375,17.7558,17.6917,17.7283,31800.0
2012-10-05 12:30:00,19.36,19.39,19.35,19.38,24400.0,17.7283,17.7558,17.7192,17.7466,24400.0
2012-10-05 13:00:00,19.38,19.41,19.31,19.32,24300.0,17.7466,17.7741,17.6825,17.6917,24300.0
2012-10-05 13:30:00,19.32,19.4,19.28,19.3,63700.0,17.6917,17.765,17.6551,17.6734,63700.0
2012-10-05 14:00:00,19.3,19.4,19.29,19.39,37700.0,17.6734,17.765,17.6642,17.7558,37700.0
2012-10-05 14:30:00,19.39,19.4,19.25,19.29,42200.0,17.7558,17.765,17.6276,17.6642,42200.0
2012-10-05 15:00:00,19.28,19.35,19.21,19.32,83100.0,17.6551,17.7192,17.591,17.6917,83100.0
2012-10-05 15:30:00,19.31,19.39,19.27,19.39,180000.0,17.6825,17.7558,17.6459,17.7558,180000.0
2012-10-08 09:30:00,19.33,19.36,19.23,19.31,37200.0,17.7009,17.7283,17.6093,17.6825,37200.0
2012-10-08 10:00:00,19.32,19.48,19.32,19.37,47500.0,17.6917,17.8382,17.6917,17.7375,47500.0
2012-10-08 10:30:00,19.37,19.38,19.33,19.35,66600.0,17.7375,17.7466,17.7009,17.7192,66600.0
2012-10-08 11:00:00,19.35,19.36,19.24,19.3,66500.0,17.7192,17.7283,17.6184,17.6734,66500.0
2012-10-08 11:30:00,19.29,19.3,19.25,19.29,39300.0,17.6642,17.6734,17.6276,17.6642,39300.0
2012-10-08 12:00:00,19.29,19.32,19.24,19.27,37300.0,17.6642,17.6917,17.6184,17.6459,37300.0
2012-10-08 12:30:00,19.27,19.35,19.24,19.35,27400.0,17.6459,17.7192,17.6184,17.7192,27400.0
2012-10-08 13:00:00,19.35,19.36,19.32,19.33,18800.0,17.7192,17.7283,17.6917,17.7009,18800.0
2012-10-08 13:30:00,19.33,19.36,19.29,19.3,136000.0,17.7009,17.7283,17.6642,17.6734,136000.0
2012-10-08 14:00:00,19.3,19.3,19.25,19.26,36200.0,17.6734,17.6734,17.6276,17.6368,36200.0
2012-10-08 14:30:00,19.26,19.29,19.24,19.28,51300.0,17.6368,17.6642,17.6184,17.6551,51300.0
2012-10-08 15:00:00,19.29,19.35,19.29,19.33,98300.0,17.6642,17.7192,17.6642,17.7009,98300.0
2012-10-08 15:30:00,19.34,19.41,19.33,19.4,293700.0,17.71,17.7741,17.7009,17.765,293700.0
2012-10-09 09:30:00,19.4,19.4,19.27,19.32,55700.0,17.765,17.765,17.6459,17.6917,55700.0
2012-10-09 10:00:00,19.29,19.36,19.28,19.28,58000.0,17.6642,17.7283,17.6551,17.6551,58000.0
2012-10-09 10:30:00,19.28,19.34,19.23,19.23,115100.0,17.6551,17.71,17.6093,17.6093,115100.0
2012-10-09 11:00:00,19.23,19.3,19.22,19.28,112500.0,17.6093,17.6734,17.6001,17.6551,112500.0
2012-10-09 11:30:00,19.29,19.31,19.25,19.31,61900.0,17.6642,17.6825,17.6276,17.6825,61900.0
2012-10-09 12:00:00,19.31,19.32,19.28,19.31,65800.0,17.6825,17.6917,17.6551,17.6825,65800.0
2012-10-09 12:30:00,19.3,19.31,19.25,19.27,38000.0,17.6734,17.6825,17.6276,17.6459,38000.0
2012-10-09 13:00:00,19.26,19.32,19.24,19.31,125800.0,17.6368,17.6917,17.6184,17.6825,125800.0
2012-10-09 13:30:00,19.32,19.44,19.3,19.34,156000.0,17.6917,17.8016,17.6734,17.71,156000.0
2012-10-09 14:00:00,19.35,19.35,19.24,19.24,132000.0,17.7192,17.7192,17.6184,17.6184,132000.0
2012-10-09 14:30:00,19.25,19.31,19.24,19.25,91400.0,17.6276,17.6825,17.6184,17.6276,91400.0
2012-10-09 15:00:00,19.26,19.3,19.24,19.28,127300.0,17.6368,17.6734,17.6184,17.6551,127300.0
2012-10-09 15:30:00,19.27,19.3,19.24,19.27,204000.0,17.6459,17.6734,17.6184,17.6459,204000.0
2012-10-10 09:30:00,19.24,19.31,19.17,19.3,66500.0,17.6184,17.6825,17.5543,17.6734,66500.0
2012-10-10 10:00:00,19.29,19.37,19.29,19.35,52300.0,17.6642,17.7375,17.6642,17.7192,52300.0
2012-10-10 10:30:00,19.36,19.37,19.21,19.3,82600.0,17.7283,17.7375,17.591,17.6734,82600.0
2012-10-10 11:00:00,19.3,19.33,19.26,19.26,121300.0,17.6734,17.7009,17.6368,17.6368,121300.0
2012-10-10 11:30:00,19.27,19.3,19.23,19.29,54600.0,17.6459,17.6734,17.6093,17.6642,54600.0
2012-10-10 12:00:00,19.29,19.32,19.24,19.26,47100.0,17.6642,17.6917,17.6184,17.6368,47100.0
2012-10-10 12:30:00,19.26,19.29,19.23,19.26,53900.0,17.6368,17.6642,17.6093,17.6368,53900.0
2012-10-10 13:00:00,19.25,19.3,19.21,19.3,62500.0,17.6276,17.6734,17.591,17.6734,62500.0
2012-10-10 13:30:00,19.29,19.32,19.25,19.27,30500.0,17.6642,17.6917,17.6276,17.6459,30500.0
2012-10-10 14:00:00,19.27,19.33,19.2,19.21,81600.0,17.6459,17.7009,17.5818,17.591,81600.0
2012-10-10 14:30:00,19.21,19.26,19.2,19.25,63200.0,17.591,17.6368,17.5818,17.6276,63200.0
2012-10-10 15:00:00,19.25,19.25,19.17,19.2,92300.0,17.6276,17.6276,17.5543,17.5818,92300.0
2012-10-10 15:30:00,19.2,19.26,19.19,19.26,209300.0,17.5818,17.6368,17.5727,17.6368,209300.0
2012-10-11 09:30:00,19.33,19.44,19.3,19.38,52700.0,17.7009,17.8016,17.6734,17.7466,52700.0
2012-10-11 10:00:00,19.38,19.63,19.38,19.6,76800.0,17.7466,17.9756,17.7466,17.9481,76800.0
2012-10-11 10:30:00,19.61,19.73,19.61,19.73,74300.0,17.9573,18.0671,17.9573,18.0671,74300.0
2012-10-11 11:00:00,19.74,19.82,19.7,19.8,140400.0,18.0763,18.1496,18.0397,18.1312,140400.0
2012-10-11 11:30:00,19.8,19.81,19.76,19.79,164100.0,18.1312,18.1404,18.0946,18.1221,164100.0
2012-10-11 12:00:00,19.79,19.79,19.63,19.72,101600.0,18.1221,18.1221,17.9756,18.058,101600.0
2012-10-11 12:30:00,19.72,19.79,19.71,19.77,83400.0,18.058,18.1221,18.0488,18.1038,83400.0
2012-10-11 13:00:00,19.76,19.77,19.67,19.69,115400.0,18.0946,18.1038,18.0122,18.0305,115400.0
2012-10-11 13:30:00,19.7,19.74,19.57,19.57,75900.0,18.0397,18.0763,17.9206,17.9206,75900.0
2012-10-11 14:00:00,19.57,19.7,19.57,19.69,82100.0,17.9206,18.0397,17.9206,18.0305,82100.0
2012-10-11 14:30:00,19.69,19.74,19.66,19.7,112300.0,18.0305,18.0763,18.003,18.0397,112300.0
2012-10-11 15:00:00,19.71,19.76,19.68,19.7,206900.0,18.0488,18.0946,18.0214,18.0397,206900.0
2012-10-11 15:30:00,19.71,19.74,19.68,19.7,151000.0,18.0488,18.0763,18.0214,18.0397,151000.0
2012-10-12 09:30:00,19.58,19.74,19.58,19.73,109200.0,17.9298,18.0763,17.9298,18.0671,109200.0
2012-10-12 10:00:00,19.73,19.76,19.62,19.71,169100.0,18.0671,18.0946,17.9664,18.0488,169100.0
2012-10-12 10:30:00,19.7,19.73,19.67,19.7,50000.0,18.0397,18.0671,18.0122,18.0397,50000.0
2012-10-12 11:00:00,19.7,19.71,19.6,19.61,54000.0,18.0397,18.0488,17.9481,17.9573,54000.0
2012-10-12 11:30:00,19.6,19.66,19.56,19.66,74200.0,17.9481,18.003,17.9115,18.003,74200.0
2012-10-12 12:00:00,19.65,19.68,19.64,19.65,37600.0,17.9939,18.0214,17.9847,17.9939,37600.0
2012-10-12 12:30:00,19.65,19.67,19.63,19.65,36900.0,17.9939,18.0122,17.9756,17.9939,36900.0
2012-10-12 13:00:00,19.65,19.66,19.6,19.61,28600.0,17.9939,18.003,17.9481,17.9573,28600.0
2012-10-12 13:30:00,19.6,19.62,19.6,19.61,60600.0,17.9481,17.9664,17.9481,17.9573,60600.0
2012-10-12 14:00:00,19.61,19.64,19.59,19.6,42700.0,17.9573,17.9847,17.9389,17.9481,42700.0
2012-10-12 14:30:00,19.6,19.65,19.58,19.6,70100.0,17.9481,17.9939,17.9298,17.9481,70100.0
2012-10-12 15:00:00,19.61,19.64,19.59,19.61,66800.0,17.9573,17.9847,17.9389,17.9573,66800.0
2012-10-12 15:30:00,19.6,19.63,19.59,19.61,298500.0,17.9481,17.9756,17.9389,17.9573,298500.0
2012-10-15 09:30:00,19.59,19.78,19.59,19.73,74400.0,17.9389,18.1129,17.9389,18.0671,74400.0
2012-10-15 10:00:00,19.72,19.85,19.69,19.79,177300.0,18.058,18.177,18.0305,18.1221,177300.0
2012-10-15 10:30:00,19.79,19.83,19.77,19.8,61000.0,18.1221,18.1587,18.1038,18.1312,61000.0
2012-10-15 11:00:00,19.79,19.86,19.79,19.81,102000.0,18.1221,18.1862,18.1221,18.1404,102000.0
2012-10-15 11:30:00,19.81,19.9,19.79,19.8,76300.0,18.1404,18.2228,18.1221,18.1312,76300.0
2012-10-15 12:00:00,19.8,19.86,19.78,19.86,75500.0,18.1312,18.1862,18.1129,18.1862,75500.0
2012-10-15 12:30:00,19.86,20.05,19.82,20.03,223600.0,18.1862,18.3602,18.1496,18.3419,223600.0
2012-10-15 13:00:00,20.03,20.16,20.01,20.01,118100.0,18.3419,18.4609,18.3235,18.3235,118100.0
2012-10-15 13:30:00,20.01,20.04,19.88,19.93,85800.0,18.3235,18.351,18.2045,18.2503,85800.0
2012-10-15 14:00:00,19.93,20.02,19.91,20.02,153700.0,18.2503,18.3327,18.232,18.3327,153700.0
2012-10-15 14:30:00,20.02,20.03,20.0,20.02,67800.0,18.3327,18.3419,18.3144,18.3327,67800.0
2012-10-15 15:00:00,20.02,20.11,20.0,20.05,179400.0,18.3327,18.4151,18.3144,18.3602,179400.0
2012-10-15 15:30:00,20.06,20.16,20.04,20.13,197900.0,18.3693,18.4609,18.351,18.4334,197900.0
2012-10-16 09:30:00,20.19,20.43,20.15,20.42,183600.0,18.4884,18.7081,18.4517,18.699,183600.0
2012-10-16 10:00:00,20.42,20.46,20.26,20.26,132500.0,18.699,18.7356,18.5525,18.5525,132500.0
2012-10-16 10:30:00,20.27,20.31,20.23,20.3,116500.0,18.5616,18.5983,18.525,18.5891,116500.0
2012-10-16 11:00:00,20.3,20.46,20.29,20.46,73200.0,18.5891,18.7356,18.5799,18.7356,73200.0
2012-10-16 11:30:00,20.46,20.5,20.4,20.46,60400.0,18.7356,18.7722,18.6807,18.7356,60400.0
2012-10-16 12:00:00,20.45,20.52,20.43,20.46,69500.0,18.7265,18.7906,18.7081,18.7356,69500.0
2012-10-16 12:30:00,20.46,20.53,20.45,20.5,117700.0,18.7356,18.7997,18.7265,18.7722,117700.0
2012-10-16 13:00:00,20.5,20.55,20.49,20.5,73100.0,18.7722,18.818,18.7631,18.7722,73100.0
2012-10-16 13:30:00,20.5,20.54,20.49,20.5,35300.0,18.7722,18.8089,18.7631,18.7722,35300.0
2012-10-16 14:00:00,20.5,20.58,20.5,20.57,38300.0,18.7722,18.8455,18.7722,18.8363,38300.0
2012-10-16 14:30:00,20.57,20.59,20.54,20.56,59500.0,18.8363,18.8547,18.8089,18.8272,59500.0
2012-10-16 15:00:00,20.56,20.58,20.52,20.55,97000.0,18.8272,18.8455,18.7906,18.818,97000.0
2012-10-16 15:30:00,20.56,20.57,20.52,20.55,307700.0,18.8272,18.8363,18.7906,18.818,307700.0
2012-10-17 09:30:00,20.57,20.71,20.43,20.7,91600.0,18.8363,18.9645,18.7081,18.9554,91600.0
2012-10-17 10:00:00,20.7,20.73,20.62,20.71,102900.0,18.9554,18.9829,18.8821,18.9645,102900.0
2012-10-17 10:30:00,20.71,20.84,20.71,20.83,167800.0,18.9645,19.0836,18.9645,19.0744,167800.0
2012-10-17 11:00:00,20.83,21.05,20.82,21.0,415500.0,19.0744,19.2759,19.0653,19.2301,415500.0
2012-10-17 11:30:00,21.0,21.05,20.96,20.98,218000.0,19.2301,19.2759,19.1935,19.2118,218000.0
2012-10-17 12:00:00,20.98,21.04,20.96,21.01,425200.0,19.2118,19.2667,19.1935,19.2393,425200.0
2012-10-17 12:30:00,21.0,21.01,20.85,21.01,185600.0,19.2301,19.2393,19.0928,19.2393,185600.0
2012-10-17 13:00:00,21.0,21.04,20.98,20.99,89700.0,19.2301,19.2667,19.2118,19.221,89700.0
2012-10-17 13:30:00,20.99,21.0,20.77,20.82,159300.0,19.221,19.2301,19.0195,19.0653,159300.0
2012-10-17 14:00:00,20.82,20.99,20.82,20.92,88100.0,19.0653,19.221,19.0653,19.1569,88100.0
2012-10-17 14:30:00,20.93,20.95,20.82,20.93,74200.0,19.166,19.1843,19.0653,19.166,74200.0
2012-10-17 15:00:00,20.94,20.95,20.85,20.88,114800.0,19.1752,19.1843,19.0928,19.1202,114800.0
2012-10-17 15:30:00,20.89,20.95,20.84,20.89,250600.0,19.1294,19.1843,19.0836,19.1294,250600.0
2012-10-18 09:30:00,20.9,20.96,20.57,20.59,71800.0,19.1385,19.1935,18.8363,18.8547,71800.0
2012-10-18 10:00:00,20.6,20.78,20.55,20.78,150700.0,18.8638,19.0287,18.818,19.0287,150700.0
2012-10-18 10:30:00,20.79,20.79,20.68,20.72,179200.0,19.0378,19.0378,18.9371,18.9737,179200.0
2012-10-18 11:00:00,20.73,20.87,20.71,20.82,128900.0,18.9829,19.1111,18.9645,19.0653,128900.0
2012-10-18 11:30:00,20.83,21.14,20.8,21.12,155700.0,19.0744,19.3583,19.047,19.34,155700.0
2012-10-18 12:00:00,21.12,21.21,21.0,21.06,236400.0,19.34,19.4224,19.2301,19.2851,236400.0
2012-10-18 12:30:00,21.06,21.08,20.9,20.91,72900.0,19.2851,19.3034,19.1385,19.1477,72900.0
2012-10-18 13:00:00,20.93,20.97,20.85,20.96,46700.0,19.166,19.2026,19.0928,19.1935,46700.0
2012-10-18 13:30:00,20.95,20.99,20.76,20.79,77600.0,19.1843,19.221,19.0103,19.0378,77600.0
2012-10-18 14:00:00,20.79,20.86,20.73,20.76,68300.0,19.0378,19.1019,18.9829,19.0103,68300.0
2012-10-18 14:30:00,20.77,20.77,20.7,20.71,117500.0,19.0195,19.0195,18.9554,18.9645,117500.0
2012-10-18 15:00:00,20.72,20.83,20.71,20.83,93200.0,18.9737,19.0744,18.9645,19.0744,93200.0
2012-10-18 15:30:00,20.83,20.85,20.8,20.8,191900.0,19.0744,19.0928,19.047,19.047,191900.0
2012-10-19 09:30:00,20.69,20.87,20.58,20.87,94200.0,18.9462,19.1111,18.8455,19.1111,94200.0
2012-10-19 10:00:00,20.89,20.9,20.85,20.88,56300.0,19.1294,19.1385,19.0928,19.1202,56300.0
2012-10-19 10:30:00,20.87,20.87,20.78,20.79,74600.0,19.1111,19.1111,19.0287,19.0378,74600.0
2012-10-19 11:00:00,20.79,20.79,20.64,20.64,71700.0,19.0378,19.0378,18.9004,18.9004,71700.0
2012-10-19 11:30:00,20.65,20.71,20.65,20.68,50500.0,18.9096,18.9645,18.9096,18.9371,50500.0
2012-10-19 12:00:00,20.67,20.72,20.6,20.64,92700.0,18.9279,18.9737,18.8638,18.9004,92700.0
2012-10-19 12:30:00,20.64,20.67,20.57,20.59,75200.0,18.9004,18.9279,18.8363,18.8547,75200.0
2012-10-19 13:00:00,20.6,20.7,20.56,20.63,249400.0,18.8638,18.9554,18.8272,18.8913,249400.0
2012-10-19 13:30:00,20.63,20.63,20.47,20.49,99100.0,18.8913,18.8913,18.7448,18.7631,99100.0
2012-10-19 14:00:00,20.5,20.5,20.42,20.45,177000.0,18.7722,18.7722,18.699,18.7265,177000.0
2012-10-19 14:30:00,20.45,20.49,20.43,20.46,71700.0,18.7265,18.7631,18.7081,18.7356,71700.0
2012-10-19 15:00:00,20.45,20.6,20.44,20.53,162800.0,18.7265,18.8638,18.7173,18.7997,162800.0
2012-10-19 15:30:00,20.53,20.55,20.42,20.44,354400.0,18.7997,18.818,18.699,18.7173,354400.0
2012-10-22 09:30:00,20.37,20.74,20.36,20.68,79100.0,18.6532,18.992,18.644,18.9371,79100.0
2012-10-22 10:00:00,20.69,20.71,20.49,20.53,128800.0,18.9462,18.9645,18.7631,18.7997,128800.0
2012-10-22 10:30:00,20.53,20.58,20.45,20.5,165200.0,18.7997,18.8455,18.7265,18.7722,165200.0
2012-10-22 11:00:00,20.51,20.53,20.4,20.42,98600.0,18.7814,18.7997,18.6807,18.699,98600.0
2012-10-22 11:30:00,20.43,20.43,20.22,20.22,110700.0,18.7081,18.7081,18.5158,18.5158,110700.0
2012-10-22 12:00:00,20.22,20.45,20.14,20.34,154800.0,18.5158,18.7265,18.4426,18.6257,154800.0
2012-10-22 12:30:00,20.35,20.43,20.29,20.4,44000.0,18.6349,18.7081,18.5799,18.6807,44000.0
2012-10-22 13:00:00,20.4,20.41,20.27,20.35,105200.0,18.6807,18.6898,18.5616,18.6349,105200.0
2012-10-22 13:30:00,20.34,20.52,20.33,20.46,113200.0,18.6257,18.7906,18.6166,18.7356,113200.0
2012-10-22 14:00:00,20.47,20.48,20.33,20.36,41300.0,18.7448,18.7539,18.6166,18.644,41300.0
2012-10-22 14:30:00,20.37,20.44,20.32,20.36,68700.0,18.6532,18.7173,18.6074,18.644,68700.0
2012-10-22 15:00:00,20.36,20.42,20.34,20.41,71100.0,18.644,18.699,18.6257,18.6898,71100.0
2012-10-22 15:30:00,20.41,20.48,20.34,20.48,181300.0,18.6898,18.7539,18.6257,18.7539,181300.0
2012-10-23 09:30:00,20.32,20.71,20.21,20.24,116800.0,18.6074,18.9645,18.5067,18.5342,116800.0
2012-10-23 10:00:00,20.23,20.31,20.17,20.17,79900.0,18.525,18.5983,18.4701,18.4701,79900.0
2012-10-23 10:30:00,20.16,20.25,20.08,20.25,41900.0,18.4609,18.5433,18.3876,18.5433,41900.0
2012-10-23 11:00:00,20.26,20.3,20.21,20.28,27700.0,18.5525,18.5891,18.5067,18.5708,27700.0
2012-10-23 11:30:00,20.28,20.28,20.12,20.14,42700.0,18.5708,18.5708,18.4243,18.4426,42700.0
2012-10-23 12:00:00,20.14,20.15,20.11,20.12,122900.0,18.4426,18.4517,18.4151,18.4243,122900.0
2012-10-23 12:30:00,20.13,20.15,20.1,20.12,117800.0,18.4334,18.4517,18.406,18.4243,117800.0
2012-10-23 13:00:00,20.12,20.15,20.09,20.11,205200.0,18.4243,18.4517,18.3968,18.4151,205200.0
2012-10-23 13:30:00,20.12,20.22,20.12,20.19,75900.0,18.4243,18.5158,18.4243,18.4884,75900.0
2012-10-23 14:00:00,20.19,20.25,20.15,20.21,73800.0,18.4884,18.5433,18.4517,18.5067,73800.0
2012-10-23 14:30:00,20.21,20.26,20.2,20.26,36600.0,18.5067,18.5525,18.4975,18.5525,36600.0
2012-10-23 15:00:00,20.25,20.32,20.25,20.32,78100.0,18.5433,18.6074,18.5433,18.6074,78100.0
2012-10-23 15:30:00,20.32,20.34,20.2,20.29,272200.0,18.6074,18.6257,18.4975,18.5799,272200.0
2012-10-24 09:30:00,20.31,20.5,20.15,20.23,97800.0,18.5983,18.7722,18.4517,18.525,97800.0
2012-10-24 10:00:00,20.26,20.38,20.17,20.33,131700.0,18.5525,18.6624,18.4701,18.6166,131700.0
2012-10-24 10:30:00,20.32,20.41,20.28,20.29,99400.0,18.6074,18.6898,18.5708,18.5799,99400.0
2012-10-24 11:00:00,20.29,20.33,20.18,20.2,71100.0,18.5799,18.6166,18.4792,18.4975,71100.0
2012-10-24 11:30:00,20.2,20.23,20.09,20.1,80100.0,18.4975,18.525,18.3968,18.406,80100.0
2012-10-24 12:00:00,20.09,20.23,20.09,20.19,86600.0,18.3968,18.525,18.3968,18.4884,86600.0
2012-10-24 12:30:00,20.18,20.25,20.17,20.23,75100.0,18.4792,18.5433,18.4701,18.525,75100.0
2012-10-24 13:00:00,20.23,20.25,20.19,20.2,76300.0,18.525,18.5433,18.4884,18.4975,76300.0
2012-10-24 13:30:00,20.2,20.24,20.19,20.23,88100.0,18.4975,18.5342,18.4884,18.525,88100.0
2012-10-24 14:00:00,20.23,20.32,20.21,20.21,173700.0,18.525,18.6074,18.5067,18.5067,173700.0
2012-10-24 14:30:00,20.21,20.22,20.14,20.17,190800.0,18.5067,18.5158,18.4426,18.4701,190800.0
2012-10-24 15:00:00,20.17,20.23,20.14,20.23,146500.0,18.4701,18.525,18.4426,18.525,146500.0
2012-10-24 15:30:00,20.23,20.24,20.11,20.12,225700.0,18.525,18.5342,18.4151,18.4243,225700.0
2012-10-25 09:30:00,19.59,20.5,19.5,20.25,502800.0,17.9389,18.7722,17.8565,18.5433,502800.0
2012-10-25 10:00:00,20.26,20.61,20.19,20.39,514800.0,18.5525,18.873,18.4884,18.6715,514800.0
2012-10-25 10:30:00,20.37,20.48,20.32,20.41,261000.0,18.6532,18.7539,18.6074,18.6898,261000.0
2012-10-25 11:00:00,20.41,20.59,20.35,20.38,250300.0,18.6898,18.8547,18.6349,18.6624,250300.0
2012-10-25 11:30:00,20.37,20.51,20.21,20.38,206400.0,18.6532,18.7814,18.5067,18.6624,206400.0
2012-10-25 12:00:00,20.37,20.37,20.11,20.14,325100.0,18.6532,18.6532,18.4151,18.4426,325100.0
2012-10-25 12:30:00,20.15,20.16,19.9,20.05,386400.0,18.4517,18.4609,18.2228,18.3602,386400.0
2012-10-25 13:00:00,20.05,20.14,20.01,20.05,159900.0,18.3602,18.4426,18.3235,18.3602,159900.0
2012-10-25 13:30:00,20.05,20.07,19.98,20.05,303200.0,18.3602,18.3785,18.2961,18.3602,303200.0
2012-10-25 14:00:00,20.04,20.05,19.96,19.98,184700.0,18.351,18.3602,18.2778,18.2961,184700.0
2012-10-25 14:30:00,19.98,20.06,19.95,19.98,112100.0,18.2961,18.3693,18.2686,18.2961,112100.0
2012-10-25 15:00:00,19.98,20.01,19.92,20.0,329700.0,18.2961,18.3235,18.2411,18.3144,329700.0
2012-10-25 15:30:00,19.99,20.05,19.9,20.05,2693600.0,18.3052,18.3602,18.2228,18.3602,2693600.0
2012-10-26 09:30:00,20.1,20.26,19.98,20.11,133500.0,18.406,18.5525,18.2961,18.4151,133500.0
2012-10-26 10:00:00,20.09,20.23,20.05,20.2,89900.0,18.3968,18.525,18.3602,18.4975,89900.0
2012-10-26 10:30:00,20.19,20.23,20.14,20.19,89100.0,18.4884,18.525,18.4426,18.4884,89100.0
2012-10-26 11:00:00,20.19,20.2,20.17,20.2,99900.0,18.4884,18.4975,18.4701,18.4975,99900.0
2012-10-26 11:30:00,20.2,20.36,20.2,20.36,300100.0,18.4975,18.644,18.4975,18.644,300100.0
2012-10-26 12:00:00,20.35,20.36,20.14,20.2,203000.0,18.6349,18.644,18.4426,18.4975,203000.0
2012-10-26 12:30:00,20.19,20.37,20.19,20.36,212300.0,18.4884,18.6532,18.4884,18.644,212300.0
2012-10-26 13:00:00,20.36,20.44,20.34,20.44,106000.0,18.644,18.7173,18.6257,18.7173,106000.0
2012-10-26 13:30:00,20.44,20.51,20.44,20.51,106800.0,18.7173,18.7814,18.7173,18.7814,106800.0
2012-10-26 14:00:00,20.51,20.64,20.51,20.63,118900.0,18.7814,18.9004,18.7814,18.8913,118900.0
2012-10-26 14:30:00,20.63,20.82,20.62,20.72,158000.0,18.8913,19.0653,18.8821,18.9737,158000.0
2012-10-26 15:00:00,20.72,20.82,20.71,20.82,235000.0,18.9737,19.0653,18.9645,19.0653,235000.0
2012-10-26 15:30:00,20.83,20.86,20.74,20.76,508000.0,19.0744,19.1019,18.992,19.0103,508000.0
2012-10-31 09:30:00,20.72,20.87,20.36,20.75,144300.0,18.9737,19.1111,18.644,19.0012,144300.0
2012-10-31 10:00:00,20.77,20.94,20.69,20.87,151000.0,19.0195,19.1752,18.9462,19.1111,151000.0
2012-10-31 10:30:00,20.87,20.91,20.74,20.91,72200.0,19.1111,19.1477,18.992,19.1477,72200.0
2012-10-31 11:00:00,20.9,20.97,20.84,20.94,75200.0,19.1385,19.2026,19.0836,19.1752,75200.0
2012-10-31 11:30:00,20.95,21.0,20.85,20.91,145600.0,19.1843,19.2301,19.0928,19.1477,145600.0
2012-10-31 12:00:00,20.9,20.91,20.83,20.86,50800.0,19.1385,19.1477,19.0744,19.1019,50800.0
2012-10-31 12:30:00,20.86,20.89,20.76,20.81,61400.0,19.1019,19.1294,19.0103,19.0561,61400.0
2012-10-31 13:00:00,20.82,20.85,20.78,20.81,32600.0,19.0653,19.0928,19.0287,19.0561,32600.0
2012-10-31 13:30:00,20.82,20.95,20.82,20.94,200800.0,19.0653,19.1843,19.0653,19.1752,200800.0
2012-10-31 14:00:00,20.94,20.94,20.88,20.9,68200.0,19.1752,19.1752,19.1202,19.1385,68200.0
2012-10-31 14:30:00,20.9,20.92,20.87,20.89,80200.0,19.1385,19.1569,19.1111,19.1294,80200.0
2012-10-31 15:00:00,20.88,20.93,20.86,20.9,127200.0,19.1202,19.166,19.1019,19.1385,127200.0
2012-10-31 15:30:00,20.9,20.91,20.85,20.87,367000.0,19.1385,19.1477,19.0928,19.1111,367000.0
2012-11-01 09:30:00,20.87,20.99,20.81,20.92,165500.0,19.1111,19.221,19.0561,19.1569,165500.0
2012-11-01 10:00:00,20.92,21.34,20.92,21.24,181500.0,19.1569,19.5415,19.1569,19.4499,181500.0
2012-11-01 10:30:00,21.24,21.46,21.17,21.44,142300.0,19.4499,19.6513,19.3858,19.633,142300.0
2012-11-01 11:00:00,21.43,21.45,21.3,21.32,98800.0,19.6239,19.6422,19.5048,19.5231,98800.0
2012-11-01 11:30:00,21.33,21.42,21.25,21.42,131100.0,19.5323,19.6147,19.459,19.6147,131100.0
2012-11-01 12:00:00,21.41,21.63,21.4,21.56,168200.0,19.6056,19.807,19.5964,19.7429,168200.0
2012-11-01 12:30:00,21.56,21.81,21.55,21.81,280900.0,19.7429,19.9718,19.7338,19.9718,280900.0
2012-11-01 13:00:00,21.81,21.86,21.69,21.77,196000.0,19.9718,20.0176,19.862,19.9352,196000.0
2012-11-01 13:30:00,21.77,21.9,21.76,21.79,147900.0,19.9352,20.0543,19.9261,19.9535,147900.0
2012-11-01 14:00:00,21.79,21.8,21.67,21.71,111500.0,19.9535,19.9627,19.8436,19.8803,111500.0
2012-11-01 14:30:00,21.7,21.76,21.49,21.49,210800.0,19.8711,19.9261,19.6788,19.6788,210800.0
2012-11-01 15:00:00,21.5,21.64,21.49,21.64,205900.0,19.688,19.8162,19.6788,19.8162,205900.0
2012-11-01 15:30:00,21.63,21.73,21.58,21.71,456200.0,19.807,19.8986,19.7612,19.8803,456200.0
2012-11-02 09:30:00,21.78,21.95,21.48,21.51,77900.0,19.9444,20.1,19.6697,19.6971,77900.0
2012-11-02 10:00:00,21.52,21.6,21.44,21.48,133400.0,19.7063,19.7795,19.633,19.6697,133400.0
2012-11-02 10:30:00,21.48,21.5,21.32,21.36,91200.0,19.6697,19.688,19.5231,19.5598,91200.0
2012-11-02 11:00:00,21.36,21.39,21.25,21.26,103600.0,19.5598,19.5872,19.459,19.4682,103600.0
2012-11-02 11:30:00,21.26,21.27,21.18,21.21,87600.0,19.4682,19.4774,19.3949,19.4224,87600.0
2012-11-02 12:00:00,21.22,21.31,21.18,21.29,97500.0,19.4316,19.514,19.3949,19.4957,97500.0
2012-11-02 12:30:00,21.29,21.37,21.26,21.29,64200.0,19.4957,19.5689,19.4682,19.4957,64200.0
2012-11-02 13:00:00,21.3,21.4,21.3,21.33,59900.0,19.5048,19.5964,19.5048,19.5323,59900.0
2012-11-02 13:30:00,21.33,21.38,21.28,21.28,56600.0,19.5323,19.5781,19.4865,19.4865,56600.0
2012-11-02 14:00:00,21.27,21.28,21.17,21.17,81500.0,19.4774,19.4865,19.3858,19.3858,81500.0
2012-11-02 14:30:00,21.17,21.22,21.09,21.11,100800.0,19.3858,19.4316,19.3125,19.3308,100800.0
2012-11-02 15:00:00,21.11,21.21,21.1,21.14,115700.0,19.3308,19.4224,19.3217,19.3583,115700.0
2012-11-02 15:30:00,21.13,21.14,20.97,21.03,334700.0,19.3492,19.3583,19.2026,19.2576,334700.0
2012-11-05 09:30:00,21.11,21.31,21.09,21.23,119700.0,19.3308,19.514,19.3125,19.4407,119700.0
2012-11-05 10:00:00,21.24,21.35,21.19,21.23,73900.0,19.4499,19.5506,19.4041,19.4407,73900.0
2012-11-05 10:30:00,21.23,21.29,21.13,21.13,71700.0,19.4407,19.4957,19.3492,19.3492,71700.0
2012-11-05 11:00:00,21.13,21.18,21.1,21.14,58200.0,19.3492,19.3949,19.3217,19.3583,58200.0
2012-11-05 11:30:00,21.14,21.15,21.07,21.13,54900.0,19.3583,19.3675,19.2942,19.3492,54900.0
2012-11-05 12:00:00,21.11,21.14,21.08,21.09,42700.0,19.3308,19.3583,19.3034,19.3125,42700.0
2012-11-05 12:30:00,21.09,21.15,21.08,21.15,31300.0,19.3125,19.3675,19.3034,19.3675,31300.0
2012-11-05 13:00:00,21.15,21.16,21.07,21.1,112200.0,19.3675,19.3766,19.2942,19.3217,112200.0
2012-11-05 13:30:00,21.11,21.16,21.09,21.14,61400.0,19.3308,19.3766,19.3125,19.3583,61400.0
2012-11-05 14:00:00,21.15,21.25,21.14,21.22,100400.0,19.3675,19.459,19.3583,19.4316,100400.0
2012-11-05 14:30:00,21.21,21.35,21.21,21.3,76000.0,19.4224,19.5506,19.4224,19.5048,76000.0
2012-11-05 15:00:00,21.3,21.31,21.2,21.21,94400.0,19.5048,19.514,19.4133,19.4224,94400.0
2012-11-05 15:30:00,21.22,21.32,21.19,21.26,330600.0,19.4316,19.5231,19.4041,19.4682,330600.0
2012-11-06 09:30:00,21.45,21.46,21.28,21.4,42100.0,19.6422,19.6513,19.4865,19.5964,42100.0
2012-11-06 10:00:00,21.41,21.52,21.39,21.47,40400.0,19.6056,19.7063,19.5872,19.6605,40400.0
2012-11-06 10:30:00,21.49,21.58,21.47,21.54,41000.0,19.6788,19.7612,19.6605,19.7246,41000.0
2012-11-06 11:00:00,21.55,21.67,21.55,21.66,48900.0,19.7338,19.8436,19.7338,19.8345,48900.0
2012-11-06 11:30:00,21.67,21.72,21.62,21.64,87000.0,19.8436,19.8894,19.7979,19.8162,87000.0
2012-11-06 12:00:00,21.64,21.66,21.54,21.6,145400.0,19.8162,19.8345,19.7246,19.7795,145400.0
2012-11-06 12:30:00,21.6,21.65,21.58,21.64,135800.0,19.7795,19.8253,19.7612,19.8162,135800.0
2012-11-06 13:00:00,21.63,21.78,21.62,21.73,121000.0,19.807,19.9444,19.7979,19.8986,121000.0
2012-11-06 13:30:00,21.74,21.82,21.73,21.73,76700.0,19.9077,19.981,19.8986,19.8986,76700.0
2012-11-06 14:00:00,21.73,21.74,21.59,21.65,102700.0,19.8986,19.9077,19.7704,19.8253,102700.0
2012-11-06 14:30:00,21.65,21.69,21.64,21.67,69700.0,19.8253,19.862,19.8162,19.8436,69700.0
2012-11-06 15:00:00,21.67,21.79,21.63,21.77,237300.0,19.8436,19.9535,19.807,19.9352,237300.0
2012-11-06 15:30:00,21.77,21.85,21.75,21.83,231000.0,19.9352,20.0085,19.9169,19.9902,231000.0
2012-11-07 09:30:00,21.6,21.68,21.32,21.59,109700.0,19.7795,19.8528,19.5231,19.7704,109700.0
2012-11-07 10:00:00,21.58,21.6,21.41,21.45,92800.0,19.7612,19.7795,19.6056,19.6422,92800.0
2012-11-07 10:30:00,21.44,21.48,21.27,21.3,86400.0,19.633,19.6697,19.4774,19.5048,86400.0
2012-11-07 11:00:00,21.29,21.36,21.25,21.28,80500.0,19.4957,19.5598,19.459,19.4865,80500.0
2012-11-07 11:30:00,21.29,21.39,21.25,21.37,89700.0,19.4957,19.5872,19.459,19.5689,89700.0
2012-11-07 12:00:00,21.38,21.43,21.34,21.35,57800.0,19.5781,19.6239,19.5415,19.5506,57800.0
2012-11-07 12:30:00,21.36,21.39,21.32,21.38,63600.0,19.5598,19.5872,19.5231,19.5781,63600.0
2012-11-07 13:00:00,21.38,21.49,21.37,21.48,50200.0,19.5781,19.6788,19.5689,19.6697,50200.0
2012-11-07 13:30:00,21.48,21.53,21.45,21.51,69200.0,19.6697,19.7154,19.6422,19.6971,69200.0
2012-11-07 14:00:00,21.51,21.6,21.51,21.55,111500.0,19.6971,19.7795,19.6971,19.7338,111500.0
2012-11-07 14:30:00,21.55,21.65,21.5,21.65,107000.0,19.7338,19.8253,19.688,19.8253,107000.0
2012-11-07 15:00:00,21.64,21.68,21.52,21.63,154500.0,19.8162,19.8528,19.7063,19.807,154500.0
2012-11-07 15:30:00,21.63,21.69,21.46,21.46,256700.0,19.807,19.862,19.6513,19.6513,256700.0
2012-11-08 09:30:00,21.39,21.6,21.33,21.59,82100.0,19.5872,19.7795,19.5323,19.7704,82100.0
2012-11-08 10:00:00,21.59,21.64,21.47,21.55,89400.0,19.7704,19.8162,19.6605,19.7338,89400.0
2012-11-08 10:30:00,21.55,21.58,21.43,21.47,110100.0,19.7338,19.7612,19.6239,19.6605,110100.0
2012-11-08 11:00:00,21.48,21.52,21.33,21.35,114900.0,19.6697,19.7063,19.5323,19.5506,114900.0
2012-11-08 11:30:00,21.35,21.36,21.29,21.31,101200.0,19.5506,19.5598,19.4957,19.514,101200.0
2012-11-08 12:00:00,21.3,21.32,21.23,21.29,68000.0,19.5048,19.5231,19.4407,19.4957,68000.0
2012-11-08 12:30:00,21.29,21.32,21.23,21.26,60100.0,19.4957,19.5231,19.4407,19.4682,60100.0
2012-11-08 13:00:00,21.27,21.29,21.19,21.2,53200.0,19.4774,19.4957,19.4041,19.4133,53200.0
2012-11-08 13:30:00,21.19,21.45,21.19,21.45,74500.0,19.4041,19.6422,19.4041,19.6422,74500.0
2012-11-08 14:00:00,21.45,21.52,21.41,21.51,93100.0,19.6422,19.7063,19.6056,19.6971,93100.0
2012-11-08 14:30:00,21.51,21.53,21.44,21.44,102200.0,19.6971,19.7154,19.633,19.633,102200.0
2012-11-08 15:00:00,21.43,21.45,21.37,21.44,90500.0,19.6239,19.6422,19.5689,19.633,90500.0
2012-11-08 15:30:00,21.44,21.45,21.35,21.37,201700.0,19.633,19.6422,19.5506,19.5689,201700.0
2012-11-09 09:30:00,21.24,21.4,21.18,21.34,143800.0,19.4499,19.5964,19.3949,19.5415,143800.0
2012-11-09 10:00:00,21.3,21.52,21.26,21.32,104500.0,19.5048,19.7063,19.4682,19.5231,104500.0
2012-11-09 10:30:00,21.33,21.34,21.21,21.3,103200.0,19.5323,19.5415,19.4224,19.5048,103200.0
2012-11-09 11:00:00,21.28,21.3,21.09,21.12,158900.0,19.4865,19.5048,19.3125,19.34,158900.0
2012-11-09 11:30:00,21.12,21.35,21.11,21.34,73900.0,19.34,19.5506,19.3308,19.5415,73900.0
2012-11-09 12:00:00,21.34,21.59,21.34,21.58,54800.0,19.5415,19.7704,19.5415,19.7612,54800.0
2012-11-09 12:30:00,21.58,21.59,21.45,21.46,44400.0,19.7612,19.7704,19.6422,19.6513,44400.0
2012-11-09 13:00:00,21.46,21.5,21.27,21.27,45800.0,19.6513,19.688,19.4774,19.4774,45800.0
2012-11-09 13:30:00,21.27,21.37,21.23,21.34,82600.0,19.4774,19.5689,19.4407,19.5415,82600.0
2012-11-09 14:00:00,21.37,21.46,21.34,21.43,95100.0,19.5689,19.6513,19.5415,19.6239,95100.0
2012-11-09 14:30:00,21.42,21.47,21.34,21.39,56400.0,19.6147,19.6605,19.5415,19.5872,56400.0
2012-11-09 15:00:00,21.38,21.39,21.25,21.31,96700.0,19.5781,19.5872,19.459,19.514,96700.0
2012-11-09 15:30:00,21.32,21.32,21.16,21.19,208700.0,19.5231,19.5231,19.3766,19.4041,208700.0
2012-11-12 09:30:00,21.36,21.74,21.33,21.39,197400.0,19.5598,19.9077,19.5323,19.5872,197400.0
2012-11-12 10:00:00,21.39,21.45,21.2,21.22,113600.0,19.5872,19.6422,19.4133,19.4316,113600.0
2012-11-12 10:30:00,21.22,21.31,21.2,21.26,74600.0,19.4316,19.514,19.4133,19.4682,74600.0
2012-11-12 11:00:00,21.26,21.34,21.2,21.33,83900.0,19.4682,19.5415,19.4133,19.5323,83900.0
2012-11-12 11:30:00,21.33,21.38,21.33,21.38,60800.0,19.5323,19.5781,19.5323,19.5781,60800.0
2012-11-12 12:00:00,21.38,21.47,21.37,21.45,71500.0,19.5781,19.6605,19.5689,19.6422,71500.0
2012-11-12 12:30:00,21.44,21.52,21.41,21.43,50600.0,19.633,19.7063,19.6056,19.6239,50600.0
2012-11-12 13:00:00,21.44,21.46,21.4,21.43,66300.0,19.633,19.6513,19.5964,19.6239,66300.0
2012-11-12 13:30:00,21.44,21.46,21.38,21.45,48600.0,19.633,19.6513,19.5781,19.6422,48600.0
2012-11-12 14:00:00,21.45,21.45,21.35,21.4,73100.0,19.6422,19.6422,19.5506,19.5964,73100.0
2012-11-12 14:30:00,21.4,21.42,21.26,21.33,112800.0,19.5964,19.6147,19.4682,19.5323,112800.0
2012-11-12 15:00:00,21.32,21.36,21.07,21.11,172900.0,19.5231,19.5598,19.2942,19.3308,172900.0
2012-11-12 15:30:00,21.1,21.21,21.03,21.05,252500.0,19.3217,19.4224,19.2576,19.2759,252500.0
2012-11-13 09:30:00,20.95,21.44,20.75,20.93,198600.0,19.1843,19.633,19.0012,19.166,198600.0
2012-11-13 10:00:00,20.93,20.95,20.8,20.85,142400.0,19.166,19.1843,19.047,19.0928,142400.0
2012-11-13 10:30:00,20.85,20.93,20.8,20.89,152500.0,19.0928,19.166,19.047,19.1294,152500.0
2012-11-13 11:00:00,20.9,21.16,20.9,21.11,79500.0,19.1385,19.3766,19.1385,19.3308,79500.0
2012-11-13 11:30:00,21.1,21.11,21.03,21.04,30600.0,19.3217,19.3308,19.2576,19.2667,30600.0
2012-11-13 12:00:00,21.05,21.05,20.95,21.01,36900.0,19.2759,19.2759,19.1843,19.2393,36900.0
2012-11-13 12:30:00,21.01,21.07,20.96,21.01,43600.0,19.2393,19.2942,19.1935,19.2393,43600.0
2012-11-13 13:00:00,21.01,21.04,20.84,20.89,104000.0,19.2393,19.2667,19.0836,19.1294,104000.0
2012-11-13 13:30:00,20.88,20.95,20.86,20.9,60500.0,19.1202,19.1843,19.1019,19.1385,60500.0
2012-11-13 14:00:00,20.91,20.94,20.87,20.88,66800.0,19.1477,19.1752,19.1111,19.1202,66800.0
2012-11-13 14:30:00,20.89,20.93,20.84,20.9,95200.0,19.1294,19.166,19.0836,19.1385,95200.0
2012-11-13 15:00:00,20.92,20.96,20.8,20.83,145300.0,19.1569,19.1935,19.047,19.0744,145300.0
2012-11-13 15:30:00,20.83,20.98,20.82,20.88,248300.0,19.0744,19.2118,19.0653,19.1202,248300.0
2012-11-14 09:30:00,21.07,21.21,20.71,20.74,47700.0,19.2942,19.4224,18.9645,18.992,47700.0
2012-11-14 10:00:00,20.75,20.79,20.71,20.72,83300.0,19.0012,19.0378,18.9645,18.9737,83300.0
2012-11-14 10:30:00,20.72,20.75,20.53,20.59,83000.0,18.9737,19.0012,18.7997,18.8547,83000.0
2012-11-14 11:00:00,20.59,20.69,20.55,20.68,63600.0,18.8547,18.9462,18.818,18.9371,63600.0
2012-11-14 11:30:00,20.68,20.72,20.65,20.67,62200.0,18.9371,18.9737,18.9096,18.9279,62200.0
2012-11-14 12:00:00,20.67,20.69,20.46,20.47,123800.0,18.9279,18.9462,18.7356,18.7448,123800.0
2012-11-14 12:30:00,20.47,20.48,20.38,20.38,108200.0,18.7448,18.7539,18.6624,18.6624,108200.0
2012-11-14 13:00:00,20.39,20.4,20.33,20.36,86300.0,18.6715,18.6807,18.6166,18.644,86300.0
2012-11-14 13:30:00,20.35,20.42,20.32,20.35,75900.0,18.6349,18.699,18.6074,18.6349,75900.0
2012-11-14 14:00:00,20.35,20.41,20.28,20.29,83500.0,18.6349,18.6898,18.5708,18.5799,83500.0
2012-11-14 14:30:00,20.29,20.42,20.26,20.33,134600.0,18.5799,18.699,18.5525,18.6166,134600.0
2012-11-14 15:00:00,20.34,20.42,20.33,20.42,174400.0,18.6257,18.699,18.6166,18.699,174400.0
2012-11-14 15:30:00,20.42,20.42,20.32,20.37,222800.0,18.699,18.699,18.6074,18.6532,222800.0
2012-11-15 09:30:00,20.42,20.63,20.26,20.31,231600.0,18.699,18.8913,18.5525,18.5983,231600.0
2012-11-15 10:00:00,20.31,20.47,20.25,20.28,152400.0,18.5983,18.7448,18.5433,18.5708,152400.0
2012-11-15 10:30:00,20.29,20.46,20.29,20.45,76700.0,18.5799,18.7356,18.5799,18.7265,76700.0
2012-11-15 11:00:00,20.44,20.46,20.4,20.43,101900.0,18.7173,18.7356,18.6807,18.7081,101900.0
2012-11-15 11:30:00,20.44,20.47,20.34,20.38,85600.0,18.7173,18.7448,18.6257,18.6624,85600.0
2012-11-15 12:00:00,20.38,20.44,20.34,20.41,85700.0,18.6624,18.7173,18.6257,18.6898,85700.0
2012-11-15 12:30:00,20.42,20.5,20.26,20.32,112900.0,18.699,18.7722,18.5525,18.6074,112900.0
2012-11-15 13:00:00,20.32,20.46,20.32,20.46,75300.0,18.6074,18.7356,18.6074,18.7356,75300.0
2012-11-15 13:30:00,20.47,20.55,20.46,20.52,78900.0,18.7448,18.818,18.7356,18.7906,78900.0
2012-11-15 14:00:00,20.53,20.53,20.42,20.45,106200.0,18.7997,18.7997,18.699,18.7265,106200.0
2012-11-15 14:30:00,20.45,20.48,20.38,20.46,153500.0,18.7265,18.7539,18.6624,18.7356,153500.0
2012-11-15 15:00:00,20.47,20.61,20.43,20.53,300900.0,18.7448,18.873,18.7081,18.7997,300900.0
2012-11-15 15:30:00,20.53,20.72,20.53,20.64,463800.0,18.7997,18.9737,18.7997,18.9004,463800.0
2012-11-16 09:30:00,20.75,20.89,20.35,20.86,109900.0,19.0012,19.1294,18.6349,19.1019,109900.0
2012-11-16 10:00:00,20.85,20.89,20.63,20.77,105500.0,19.0928,19.1294,18.8913,19.0195,105500.0
2012-11-16 10:30:00,20.77,20.82,20.67,20.67,98400.0,19.0195,19.0653,18.9279,18.9279,98400.0
2012-11-16 11:00:00,20.66,20.72,20.61,20.61,81400.0,18.9188,18.9737,18.873,18.873,81400.0
2012-11-16 11:30:00,20.62,20.69,20.55,20.66,215300.0,18.8821,18.9462,18.818,18.9188,215300.0
2012-11-16 12:00:00,20.67,20.7,20.63,20.64,104200.0,18.9279,18.9554,18.8913,18.9004,104200.0
2012-11-16 12:30:00,20.65,20.75,20.64,20.67,150800.0,18.9096,19.0012,18.9004,18.9279,150800.0
2012-11-16 13:00:00,20.67,20.7,20.64,20.69,79900.0,18.9279,18.9554,18.9004,18.9462,79900.0
2012-11-16 13:30:00,20.7,20.81,20.65,20.81,102100.0,18.9554,19.0561,18.9096,19.0561,102100.0
2012-11-16 14:00:00,20.81,20.82,20.77,20.77,81700.0,19.0561,19.0653,19.0195,19.0195,81700.0
2012-11-16 14:30:00,20.77,20.78,20.67,20.71,180700.0,19.0195,19.0287,18.9279,18.9645,180700.0
2012-11-16 15:00:00,20.7,20.86,20.67,20.84,119100.0,18.9554,19.1019,18.9279,19.0836,119100.0
2012-11-16 15:30:00,20.83,20.92,20.81,20.85,251300.0,19.0744,19.1569,19.0561,19.0928,251300.0
2012-11-19 09:30:00,21.07,21.31,21.04,21.29,130400.0,19.2942,19.514,19.2667,19.4957,130400.0
2012-11-19 10:00:00,21.3,21.4,21.2,21.34,108500.0,19.5048,19.5964,19.4133,19.5415,108500.0
2012-11-19 10:30:00,21.34,21.37,21.11,21.11,111300.0,19.5415,19.5689,19.3308,19.3308,111300.0
2012-11-19 11:00:00,21.1,21.17,21.04,21.1,124000.0,19.3217,19.3858,19.2667,19.3217,124000.0
2012-11-19 11:30:00,21.1,21.11,20.98,21.04,76300.0,19.3217,19.3308,19.2118,19.2667,76300.0
2012-11-19 12:00:00,21.03,21.12,21.02,21.07,63500.0,19.2576,19.34,19.2484,19.2942,63500.0
2012-11-19 12:30:00,21.08,21.18,21.05,21.14,95100.0,19.3034,19.3949,19.2759,19.3583,95100.0
2012-11-19 13:00:00,21.14,21.14,21.04,21.11,64400.0,19.3583,19.3583,19.2667,19.3308,64400.0
2012-11-19 13:30:00,21.11,21.19,21.07,21.19,39000.0,19.3308,19.4041,19.2942,19.4041,39000.0
2012-11-19 14:00:00,21.18,21.24,21.18,21.22,60300.0,19.3949,19.4499,19.3949,19.4316,60300.0
2012-11-19 14:30:00,21.22,21.33,21.21,21.31,90400.0,19.4316,19.5323,19.4224,19.514,90400.0
2012-11-19 15:00:00,21.3,21.37,21.27,21.27,132600.0,19.5048,19.5689,19.4774,19.4774,132600.0
2012-11-19 15:30:00,21.27,21.3,21.16,21.26,263900.0,19.4774,19.5048,19.3766,19.4682,263900.0
2012-11-20 09:30:00,21.19,21.38,21.15,21.27,164000.0,19.4041,19.5781,19.3675,19.4774,164000.0
2012-11-20 10:00:00,21.28,21.52,21.23,21.5,127000.0,19.4865,19.7063,19.4407,19.688,127000.0
2012-11-20 10:30:00,21.5,21.56,21.34,21.34,131600.0,19.688,19.7429,19.5415,19.5415,131600.0
2012-11-20 11:00:00,21.34,21.35,21.15,21.29,174100.0,19.5415,19.5506,19.3675,19.4957,174100.0
2012-11-20 11:30:00,21.3,21.4,21.29,21.33,116200.0,19.5048,19.5964,19.4957,19.5323,116200.0
2012-11-20 12:00:00,21.32,21.38,21.16,21.21,166000.0,19.5231,19.5781,19.3766,19.4224,166000.0
2012-11-20 12:30:00,21.2,21.2,21.14,21.15,78300.0,19.4133,19.4133,19.3583,19.3675,78300.0
2012-11-20 13:00:00,21.16,21.17,21.0,21.04,91100.0,19.3766,19.3858,19.2301,19.2667,91100.0
2012-11-20 13:30:00,21.04,21.19,21.04,21.17,133100.0,19.2667,19.4041,19.2667,19.3858,133100.0
2012-11-20 14:00:00,21.18,21.24,21.13,21.24,82600.0,19.3949,19.4499,19.3492,19.4499,82600.0
2012-11-20 14:30:00,21.24,21.32,21.22,21.28,81500.0,19.4499,19.5231,19.4316,19.4865,81500.0
2012-11-20 15:00:00,21.28,21.34,21.27,21.32,105300.0,19.4865,19.5415,19.4774,19.5231,105300.0
2012-11-20 15:30:00,21.32,21.47,21.32,21.47,242800.0,19.5231,19.6605,19.5231,19.6605,242800.0
2012-11-21 09:30:00,21.5,21.74,21.19,21.54,148000.0,19.688,19.9077,19.4041,19.7246,148000.0
2012-11-21 10:00:00,21.54,21.57,21.29,21.29,117800.0,19.7246,19.7521,19.4957,19.4957,117800.0
2012-11-21 10:30:00,21.3,21.3,21.09,21.2,115500.0,19.5048,19.5048,19.3125,19.4133,115500.0
2012-11-21 11:00:00,21.21,21.45,21.21,21.45,76700.0,19.4224,19.6422,19.4224,19.6422,76700.0
2012-11-21 11:30:00,21.45,21.45,21.3,21.37,52700.0,19.6422,19.6422,19.5048,19.5689,52700.0
2012-11-21 12:00:00,21.37,21.59,21.37,21.57,79100.0,19.5689,19.7704,19.5689,19.7521,79100.0
2012-11-21 12:30:00,21.57,21.63,21.54,21.62,214900.0,19.7521,19.807,19.7246,19.7979,214900.0
2012-11-21 13:00:00,21.61,21.66,21.54,21.59,79200.0,19.7887,19.8345,19.7246,19.7704,79200.0
2012-11-21 13:30:00,21.6,21.62,21.49,21.51,60100.0,19.7795,19.7979,19.6788,19.6971,60100.0
2012-11-21 14:00:00,21.51,21.61,21.45,21.45,73000.0,19.6971,19.7887,19.6422,19.6422,73000.0
2012-11-21 14:30:00,21.44,21.48,21.41,21.44,77600.0,19.633,19.6697,19.6056,19.633,77600.0
2012-11-21 15:00:00,21.44,21.73,21.43,21.69,183700.0,19.633,19.8986,19.6239,19.862,183700.0
2012-11-21 15:30:00,21.69,21.74,21.55,21.71,346000.0,19.862,19.9077,19.7338,19.8803,346000.0
2012-11-23 09:30:00,21.84,21.89,21.57,21.82,51900.0,19.9993,20.0451,19.7521,19.981,51900.0
2012-11-23 10:00:00,21.83,22.04,21.83,22.01,54900.0,19.9902,20.1825,19.9902,20.155,54900.0
2012-11-23 10:30:00,22.01,22.09,21.96,22.01,60100.0,20.155,20.2282,20.1092,20.155,60100.0
2012-11-23 11:00:00,22.02,22.09,21.99,22.05,86500.0,20.1641,20.2282,20.1367,20.1916,86500.0
2012-11-23 11:30:00,22.04,22.05,21.81,21.87,73800.0,20.1825,20.1916,19.9718,20.0268,73800.0
2012-11-23 12:00:00,21.88,21.89,21.84,21.86,44100.0,20.0359,20.0451,19.9993,20.0176,44100.0
2012-11-23 12:30:00,21.86,22.0,21.84,21.99,157300.0,20.0176,20.1458,19.9993,20.1367,157300.0
2012-11-26 09:30:00,21.96,22.29,21.87,22.25,172500.0,20.1092,20.4114,20.0268,20.3748,172500.0
2012-11-26 10:00:00,22.24,22.26,21.93,22.09,212700.0,20.3656,20.3839,20.0817,20.2282,212700.0
2012-11-26 10:30:00,22.08,22.16,21.95,21.96,215100.0,20.2191,20.2923,20.1,20.1092,215100.0
2012-11-26 11:00:00,21.96,21.99,21.88,21.99,110300.0,20.1092,20.1367,20.0359,20.1367,110300.0
2012-11-26 11:30:00,21.98,22.1,21.98,22.04,167300.0,20.1275,20.2374,20.1275,20.1825,167300.0
2012-11-26 12:00:00,22.03,22.03,21.8,21.81,186700.0,20.1733,20.1733,19.9627,19.9718,186700.0
2012-11-26 12:30:00,21.81,21.91,21.8,21.89,143300.0,19.9718,20.0634,19.9627,20.0451,143300.0
2012-11-26 13:00:00,21.89,21.96,21.8,21.9,261000.0,20.0451,20.1092,19.9627,20.0543,261000.0
2012-11-26 13:30:00,21.9,21.92,21.64,21.64,265200.0,20.0543,20.0726,19.8162,19.8162,265200.0
2012-11-26 14:00:00,21.66,21.79,21.6,21.66,247100.0,19.8345,19.9535,19.7795,19.8345,247100.0
2012-11-26 14:30:00,21.66,21.72,21.56,21.58,543100.0,19.8345,19.8894,19.7429,19.7612,543100.0
2012-11-26 15:00:00,21.58,21.62,21.56,21.58,642100.0,19.7612,19.7979,19.7429,19.7612,642100.0
2012-11-26 15:30:00,21.58,21.66,21.51,21.63,1179100.0,19.7612,19.8345,19.6971,19.807,1179100.0
2012-11-27 09:30:00,21.8,22.13,21.8,22.13,398400.0,19.9627,20.2649,19.9627,20.2649,398400.0
2012-11-27 10:00:00,22.13,22.13,21.93,21.99,610400.0,20.2649,20.2649,20.0817,20.1367,610400.0
2012-11-27 10:30:00,22.0,22.01,21.93,21.94,512300.0,20.1458,20.155,20.0817,20.0909,512300.0
2012-11-27 11:00:00,21.94,22.0,21.93,22.0,395700.0,20.0909,20.1458,20.0817,20.1458,395700.0
2012-11-27 11:30:00,22.0,22.04,21.84,21.84,522400.0,20.1458,20.1825,19.9993,19.9993,522400.0
2012-11-27 12:00:00,21.84,21.84,21.68,21.7,410000.0,19.9993,19.9993,19.8528,19.8711,410000.0
2012-11-27 12:30:00,21.7,22.0,21.7,21.81,665000.0,19.8711,20.1458,19.8711,19.9718,665000.0
2012-11-27 13:00:00,21.8,22.0,21.77,21.97,500100.0,19.9627,20.1458,19.9352,20.1184,500100.0
2012-11-27 13:30:00,21.98,21.99,21.82,21.83,689400.0,20.1275,20.1367,19.981,19.9902,689400.0
2012-11-27 14:00:00,21.83,21.87,21.61,21.61,711900.0,19.9902,20.0268,19.7887,19.7887,711900.0
2012-11-27 14:30:00,21.61,21.89,21.61,21.75,551100.0,19.7887,20.0451,19.7887,19.9169,551100.0
2012-11-27 15:00:00,21.75,21.82,21.63,21.64,644200.0,19.9169,19.981,19.807,19.8162,644200.0
2012-11-27 15:30:00,21.63,21.64,21.44,21.48,910400.0,19.807,19.8162,19.633,19.6697,910400.0
2012-11-28 09:30:00,21.45,21.5,21.26,21.28,194900.0,19.6422,19.688,19.4682,19.4865,194900.0
2012-11-28 10:00:00,21.28,21.29,21.07,21.18,246400.0,19.4865,19.4957,19.2942,19.3949,246400.0
2012-11-28 10:30:00,21.18,21.39,21.18,21.26,166300.0,19.3949,19.5872,19.3949,19.4682,166300.0
2012-11-28 11:00:00,21.26,21.51,21.25,21.38,161700.0,19.4682,19.6971,19.459,19.5781,161700.0
2012-11-28 11:30:00,21.39,21.52,21.28,21.52,200000.0,19.5872,19.7063,19.4865,19.7063,200000.0
2012-11-28 12:00:00,21.52,21.7,21.45,21.7,200300.0,19.7063,19.8711,19.6422,19.8711,200300.0
2012-11-28 12:30:00,21.7,21.76,21.68,21.73,114100.0,19.8711,19.9261,19.8528,19.8986,114100.0
2012-11-28 13:00:00,21.74,21.86,21.72,21.82,129300.0,19.9077,20.0176,19.8894,19.981,129300.0
2012-11-28 13:30:00,21.82,21.84,21.64,21.76,99000.0,19.981,19.9993,19.8162,19.9261,99000.0
2012-11-28 14:00:00,21.76,21.78,21.55,21.59,143400.0,19.9261,19.9444,19.7338,19.7704,143400.0
2012-11-28 14:30:00,21.6,21.7,21.53,21.61,178000.0,19.7795,19.8711,19.7154,19.7887,178000.0
2012-11-28 15:00:00,21.62,21.77,21.61,21.74,174000.0,19.7979,19.9352,19.7887,19.9077,174000.0
2012-11-28 15:30:00,21.75,21.81,21.72,21.78,297200.0,19.9169,19.9718,19.8894,19.9444,297200.0
2012-11-29 09:30:00,21.88,21.95,21.57,21.59,115600.0,20.0359,20.1,19.7521,19.7704,115600.0
2012-11-29 10:00:00,21.59,21.71,21.35,21.36,247500.0,19.7704,19.8803,19.5506,19.5598,247500.0
2012-11-29 10:30:00,21.37,21.49,21.29,21.39,284500.0,19.5689,19.6788,19.4957,19.5872,284500.0
2012-11-29 11:00:00,21.39,21.45,21.33,21.39,174600.0,19.5872,19.6422,19.5323,19.5872,174600.0
2012-11-29 11:30:00,21.4,21.47,21.18,21.21,177500.0,19.5964,19.6605,19.3949,19.4224,177500.0
2012-11-29 12:00:00,21.21,21.38,21.21,21.31,167200.0,19.4224,19.5781,19.4224,19.514,167200.0
2012-11-29 12:30:00,21.31,21.41,21.3,21.37,129300.0,19.514,19.6056,19.5048,19.5689,129300.0
2012-11-29 13:00:00,21.38,21.55,21.38,21.55,75700.0,19.5781,19.7338,19.5781,19.7338,75700.0
2012-11-29 13:30:00,21.56,21.59,21.45,21.56,125900.0,19.7429,19.7704,19.6422,19.7429,125900.0
2012-11-29 14:00:00,21.55,21.56,21.42,21.46,127000.0,19.7338,19.7429,19.6147,19.6513,127000.0
2012-11-29 14:30:00,21.47,21.54,21.45,21.52,111500.0,19.6605,19.7246,19.6422,19.7063,111500.0
2012-11-29 15:00:00,21.52,21.57,21.43,21.5,241400.0,19.7063,19.7521,19.6239,19.688,241400.0
2012-11-29 15:30:00,21.5,21.67,21.48,21.66,524600.0,19.688,19.8436,19.6697,19.8345,524600.0
2012-11-30 09:30:00,21.76,21.94,21.43,21.55,184200.0,19.9261,20.0909,19.6239,19.7338,184200.0
2012-11-30 10:00:00,21.56,21.58,21.45,21.52,288400.0,19.7429,19.7612,19.6422,19.7063,288400.0
2012-11-30 10:30:00,21.52,21.57,21.4,21.44,188500.0,19.7063,19.7521,19.5964,19.633,188500.0
2012-11-30 11:00:00,21.43,21.63,21.34,21.62,208100.0,19.6239,19.807,19.5415,19.7979,208100.0
2012-11-30 11:30:00,21.61,21.65,21.53,21.59,130900.0,19.7887,19.8253,19.7154,19.7704,130900.0
2012-11-30 12:00:00,21.58,21.61,21.48,21.61,134500.0,19.7612,19.7887,19.6697,19.7887,134500.0
2012-11-30 12:30:00,21.61,21.71,21.58,21.61,142800.0,19.7887,19.8803,19.7612,19.7887,142800.0
2012-11-30 13:00:00,21.61,21.72,21.6,21.72,100800.0,19.7887,19.8894,19.7795,19.8894,100800.0
2012-11-30 13:30:00,21.71,21.84,21.67,21.82,183700.0,19.8803,19.9993,19.8436,19.981,183700.0
2012-11-30 14:00:00,21.82,21.93,21.82,21.88,203600.0,19.981,20.0817,19.981,20.0359,203600.0
2012-11-30 14:30:00,21.87,21.91,21.71,21.75,194400.0,20.0268,20.0634,19.8803,19.9169,194400.0
2012-11-30 15:00:00,21.75,21.88,21.71,21.86,262000.0,19.9169,20.0359,19.8803,20.0176,262000.0
2012-11-30 15:30:00,21.85,22.0,21.83,21.97,1553900.0,20.0085,20.1458,19.9902,20.1184,1553900.0
2012-12-03 09:30:00,22.12,22.24,21.89,21.91,192300.0,20.2557,20.3656,20.0451,20.0634,192300.0
2012-12-03 10:00:00,21.96,21.96,21.77,21.79,107300.0,20.1092,20.1092,19.9352,19.9535,107300.0
2012-12-03 10:30:00,21.78,21.79,21.66,21.74,102400.0,19.9444,19.9535,19.8345,19.9077,102400.0
2012-12-03 11:00:00,21.74,21.8,21.65,21.68,68300.0,19.9077,19.9627,19.8253,19.8528,68300.0
2012-12-03 11:30:00,21.68,21.79,21.67,21.76,73300.0,19.8528,19.9535,19.8436,19.9261,73300.0
2012-12-03 12:00:00,21.78,21.9,21.74,21.85,88000.0,19.9444,20.0543,19.9077,20.0085,88000.0
2012-12-03 12:30:00,21.86,21.88,21.75,21.83,104100.0,20.0176,20.0359,19.9169,19.9902,104100.0
2012-12-03 13:00:00,21.83,21.86,21.75,21.79,95800.0,19.9902,20.0176,19.9169,19.9535,95800.0
2012-12-03 13:30:00,21.8,21.83,21.73,21.76,161000.0,19.9627,19.9902,19.8986,19.9261,161000.0
2012-12-03 14:00:00,21.76,21.82,21.73,21.8,98500.0,19.9261,19.981,19.8986,19.9627,98500.0
2012-12-03 14:30:00,21.79,21.81,21.75,21.8,93300.0,19.9535,19.9718,19.9169,19.9627,93300.0
2012-12-03 15:00:00,21.8,21.83,21.75,21.77,176300.0,19.9627,19.9902,19.9169,19.9352,176300.0
2012-12-03 15:30:00,21.77,21.82,21.76,21.77,207200.0,19.9352,19.981,19.9261,19.9352,207200.0
2012-12-04 09:30:00,21.74,21.86,21.56,21.67,73000.0,19.9077,20.0176,19.7429,19.8436,73000.0
2012-12-04 10:00:00,21.67,21.78,21.47,21.47,94700.0,19.8436,19.9444,19.6605,19.6605,94700.0
2012-12-04 10:30:00,21.47,21.63,21.46,21.6,126400.0,19.6605,19.807,19.6513,19.7795,126400.0
2012-12-04 11:00:00,21.59,21.64,21.56,21.6,66500.0,19.7704,19.8162,19.7429,19.7795,66500.0
2012-12-04 11:30:00,21.6,21.64,21.56,21.59,93300.0,19.7795,19.8162,19.7429,19.7704,93300.0
2012-12-04 12:00:00,21.59,21.61,21.48,21.54,108900.0,19.7704,19.7887,19.6697,19.7246,108900.0
2012-12-04 12:30:00,21.55,21.56,21.41,21.45,113000.0,19.7338,19.7429,19.6056,19.6422,113000.0
2012-12-04 13:00:00,21.45,21.5,21.39,21.5,78100.0,19.6422,19.688,19.5872,19.688,78100.0
2012-12-04 13:30:00,21.49,21.61,21.45,21.57,69900.0,19.6788,19.7887,19.6422,19.7521,69900.0
2012-12-04 14:00:00,21.56,21.63,21.51,21.6,85100.0,19.7429,19.807,19.6971,19.7795,85100.0
2012-12-04 14:30:00,21.59,21.63,21.52,21.56,114900.0,19.7704,19.807,19.7063,19.7429,114900.0
2012-12-04 15:00:00,21.57,21.61,21.55,21.58,103100.0,19.7521,19.7887,19.7338,19.7612,103100.0
2012-12-04 15:30:00,21.59,21.62,21.52,21.56,171400.0,19.7704,19.7979,19.7063,19.7429,171400.0
2012-12-05 09:30:00,21.73,21.91,21.6,21.61,72500.0,19.8986,20.0634,19.7795,19.7887,72500.0
2012-12-05 10:00:00,21.62,21.64,21.51,21.51,50200.0,19.7979,19.8162,19.6971,19.6971,50200.0
2012-12-05 10:30:00,21.5,21.61,21.45,21.6,105600.0,19.688,19.7887,19.6422,19.7795,105600.0
2012-12-05 11:00:00,21.6,21.8,21.56,21.79,155900.0,19.7795,19.9627,19.7429,19.9535,155900.0
2012-12-05 11:30:00,21.79,21.84,21.67,21.69,143200.0,19.9535,19.9993,19.8436,19.862,143200.0
2012-12-05 12:00:00,21.69,21.82,21.69,21.75,56800.0,19.862,19.981,19.862,19.9169,56800.0
2012-12-05 12:30:00,21.76,21.86,21.74,21.76,78200.0,19.9261,20.0176,19.9077,19.9261,78200.0
2012-12-05 13:00:00,21.76,21.82,21.75,21.79,129800.0,19.9261,19.981,19.9169,19.9535,129800.0
2012-12-05 13:30:00,21.8,21.86,21.73,21.81,75100.0,19.9627,20.0176,19.8986,19.9718,75100.0
2012-12-05 14:00:00,21.82,21.91,21.8,21.84,89800.0,19.981,20.0634,19.9627,19.9993,89800.0
2012-12-05 14:30:00,21.85,21.88,21.73,21.73,60800.0,20.0085,20.0359,19.8986,19.8986,60800.0
2012-12-05 15:00:00,21.74,21.79,21.72,21.76,79300.0,19.9077,19.9535,19.8894,19.9261,79300.0
2012-12-05 15:30:00,21.76,21.8,21.71,21.8,186000.0,19.9261,19.9627,19.8803,19.9627,186000.0
2012-12-06 09:30:00,21.7,21.85,21.46,21.47,112800.0,19.8711,20.0085,19.6513,19.6605,112800.0
2012-12-06 10:00:00,21.46,21.54,21.4,21.5,120200.0,19.6513,19.7246,19.5964,19.688,120200.0
2012-12-06 10:30:00,21.5,21.64,21.48,21.61,102400.0,19.688,19.8162,19.6697,19.7887,102400.0
2012-12-06 11:00:00,21.6,21.63,21.55,21.6,60400.0,19.7795,19.807,19.7338,19.7795,60400.0
2012-12-06 11:30:00,21.62,21.64,21.55,21.55,49700.0,19.7979,19.8162,19.7338,19.7338,49700.0
2012-12-06 12:00:00,21.55,21.57,21.47,21.48,59500.0,19.7338,19.7521,19.6605,19.6697,59500.0
2012-12-06 12:30:00,21.48,21.55,21.46,21.46,81300.0,19.6697,19.7338,19.6513,19.6513,81300.0
2012-12-06 13:00:00,21.47,21.53,21.35,21.48,243600.0,19.6605,19.7154,19.5506,19.6697,243600.0
2012-12-06 13:30:00,21.47,21.48,21.41,21.43,65200.0,19.6605,19.6697,19.6056,19.6239,65200.0
2012-12-06 14:00:00,21.44,21.51,21.44,21.47,86300.0,19.633,19.6971,19.633,19.6605,86300.0
2012-12-06 14:30:00,21.48,21.49,21.4,21.44,70300.0,19.6697,19.6788,19.5964,19.633,70300.0
2012-12-06 15:00:00,21.44,21.47,21.4,21.42,70300.0,19.633,19.6605,19.5964,19.6147,70300.0
2012-12-06 15:30:00,21.42,21.48,21.41,21.46,118300.0,19.6147,19.6697,19.6056,19.6513,118300.0
2012-12-07 09:30:00,21.26,21.44,21.03,21.09,202900.0,19.4682,19.633,19.2576,19.3125,202900.0
2012-12-07 10:00:00,21.07,21.29,21.06,21.25,107700.0,19.2942,19.4957,19.2851,19.459,107700.0
2012-12-07 10:30:00,21.25,21.44,21.22,21.41,158500.0,19.459,19.633,19.4316,19.6056,158500.0
2012-12-07 11:00:00,21.39,21.46,21.27,21.44,122300.0,19.5872,19.6513,19.4774,19.633,122300.0
2012-12-07 11:30:00,21.44,21.47,21.32,21.39,109300.0,19.633,19.6605,19.5231,19.5872,109300.0
2012-12-07 12:00:00,21.38,21.54,21.36,21.53,93200.0,19.5781,19.7246,19.5598,19.7154,93200.0
2012-12-07 12:30:00,21.52,21.61,21.45,21.56,106300.0,19.7063,19.7887,19.6422,19.7429,106300.0
2012-12-07 13:00:00,21.54,21.62,21.5,21.6,50700.0,19.7246,19.7979,19.688,19.7795,50700.0
2012-12-07 13:30:00,21.59,21.61,21.45,21.47,82000.0,19.7704,19.7887,19.6422,19.6605,82000.0
2012-12-07 14:00:00,21.48,21.56,21.45,21.54,64900.0,19.6697,19.7429,19.6422,19.7246,64900.0
2012-12-07 14:30:00,21.53,21.58,21.51,21.52,70100.0,19.7154,19.7612,19.6971,19.7063,70100.0
2012-12-07 15:00:00,21.52,21.55,21.44,21.51,118500.0,19.7063,19.7338,19.633,19.6971,118500.0
2012-12-07 15:30:00,21.5,21.55,21.5,21.52,179600.0,19.688,19.7338,19.688,19.7063,179600.0
2012-12-10 09:30:00,21.71,21.77,21.54,21.74,79200.0,19.8803,19.9352,19.7246,19.9077,79200.0
2012-12-10 10:00:00,21.75,21.89,21.75,21.89,87100.0,19.9169,20.0451,19.9169,20.0451,87100.0
2012-12-10 10:30:00,21.89,21.9,21.67,21.7,143600.0,20.0451,20.0543,19.8436,19.8711,143600.0
2012-12-10 11:00:00,21.7,21.72,21.58,21.62,77100.0,19.8711,19.8894,19.7612,19.7979,77100.0
2012-12-10 11:30:00,21.62,21.7,21.58,21.68,92300.0,19.7979,19.8711,19.7612,19.8528,92300.0
2012-12-10 12:00:00,21.68,21.69,21.56,21.6,135600.0,19.8528,19.862,19.7429,19.7795,135600.0
2012-12-10 12:30:00,21.6,21.61,21.57,21.58,31000.0,19.7795,19.7887,19.7521,19.7612,31000.0
2012-12-10 13:00:00,21.57,21.6,21.51,21.58,46800.0,19.7521,19.7795,19.6971,19.7612,46800.0
2012-12-10 13:30:00,21.58,21.6,21.51,21.51,36100.0,19.7612,19.7795,19.6971,19.6971,36100.0
2012-12-10 14:00:00,21.52,21.53,21.45,21.46,58800.0,19.7063,19.7154,19.6422,19.6513,58800.0
2012-12-10 14:30:00,21.47,21.52,21.42,21.47,54000.0,19.6605,19.7063,19.6147,19.6605,54000.0
2012-12-10 15:00:00,21.47,21.52,21.43,21.46,100800.0,19.6605,19.7063,19.6239,19.6513,100800.0
2012-12-10 15:30:00,21.47,21.57,21.44,21.54,286400.0,19.6605,19.7521,19.633,19.7246,286400.0
2012-12-11 09:30:00,21.56,21.76,21.44,21.48,118100.0,19.7429,19.9261,19.633,19.6697,118100.0
2012-12-11 10:00:00,21.48,21.51,21.45,21.48,76600.0,19.6697,19.6971,19.6422,19.6697,76600.0
2012-12-11 10:30:00,21.48,21.5,21.42,21.42,120400.0,19.6697,19.688,19.6147,19.6147,120400.0
2012-12-11 11:00:00,21.43,21.5,21.38,21.46,93100.0,19.6239,19.688,19.5781,19.6513,93100.0
2012-12-11 11:30:00,21.47,21.5,21.43,21.46,90700.0,19.6605,19.688,19.6239,19.6513,90700.0
2012-12-11 12:00:00,21.46,21.48,21.42,21.46,175300.0,19.6513,19.6697,19.6147,19.6513,175300.0
2012-12-11 12:30:00,21.46,21.47,21.42,21.43,24200.0,19.6513,19.6605,19.6147,19.6239,24200.0
2012-12-11 13:00:00,21.43,21.44,21.37,21.43,54800.0,19.6239,19.633,19.5689,19.6239,54800.0
2012-12-11 13:30:00,21.44,21.47,21.42,21.46,49300.0,19.633,19.6605,19.6147,19.6513,49300.0
2012-12-11 14:00:00,21.47,21.51,21.45,21.48,54200.0,19.6605,19.6971,19.6422,19.6697,54200.0
2012-12-11 14:30:00,21.48,21.49,21.41,21.42,46900.0,19.6697,19.6788,19.6056,19.6147,46900.0
2012-12-11 15:00:00,21.42,21.43,21.32,21.35,64100.0,19.6147,19.6239,19.5231,19.5506,64100.0
2012-12-11 15:30:00,21.35,21.54,21.35,21.52,393200.0,19.5506,19.7246,19.5506,19.7063,393200.0
2012-12-12 09:30:00,21.77,21.77,21.0,21.36,147900.0,19.9352,19.9352,19.2301,19.5598,147900.0
2012-12-12 10:00:00,21.34,21.4,21.22,21.36,139200.0,19.5415,19.5964,19.4316,19.5598,139200.0
2012-12-12 10:30:00,21.36,21.4,21.29,21.38,70400.0,19.5598,19.5964,19.4957,19.5781,70400.0
2012-12-12 11:00:00,21.39,21.39,21.3,21.36,57200.0,19.5872,19.5872,19.5048,19.5598,57200.0
2012-12-12 11:30:00,21.36,21.37,21.3,21.31,72900.0,19.5598,19.5689,19.5048,19.514,72900.0
2012-12-12 12:00:00,21.32,21.33,21.19,21.32,108100.0,19.5231,19.5323,19.4041,19.5231,108100.0
2012-12-12 12:30:00,21.33,21.38,21.23,21.33,129600.0,19.5323,19.5781,19.4407,19.5323,129600.0
2012-12-12 13:00:00,21.33,21.36,21.27,21.35,68600.0,19.5323,19.5598,19.4774,19.5506,68600.0
2012-12-12 13:30:00,21.35,21.36,21.27,21.3,67800.0,19.5506,19.5598,19.4774,19.5048,67800.0
2012-12-12 14:00:00,21.3,21.36,21.28,21.3,92500.0,19.5048,19.5598,19.4865,19.5048,92500.0
2012-12-12 14:30:00,21.31,21.33,21.27,21.3,74700.0,19.514,19.5323,19.4774,19.5048,74700.0
2012-12-12 15:00:00,21.3,21.33,21.22,21.24,82800.0,19.5048,19.5323,19.4316,19.4499,82800.0
2012-12-12 15:30:00,21.25,21.26,21.13,21.25,336000.0,19.459,19.4682,19.3492,19.459,336000.0
2012-12-13 09:30:00,21.31,21.44,21.19,21.19,85200.0,19.514,19.633,19.4041,19.4041,85200.0
2012-12-13 10:00:00,21.2,21.38,21.17,21.34,90100.0,19.4133,19.5781,19.3858,19.5415,90100.0
2012-12-13 10:30:00,21.34,21.4,21.27,21.3,179000.0,19.5415,19.5964,19.4774,19.5048,179000.0
2012-12-13 11:00:00,21.28,21.3,21.22,21.25,113100.0,19.4865,19.5048,19.4316,19.459,113100.0
2012-12-13 11:30:00,21.25,21.27,21.19,21.22,60300.0,19.459,19.4774,19.4041,19.4316,60300.0
2012-12-13 12:00:00,21.23,21.25,21.07,21.07,59300.0,19.4407,19.459,19.2942,19.2942,59300.0
2012-12-13 12:30:00,21.07,21.13,21.03,21.11,51400.0,19.2942,19.3492,19.2576,19.3308,51400.0
2012-12-13 13:00:00,21.12,21.12,20.95,20.96,99100.0,19.34,19.34,19.1843,19.1935,99100.0
2012-12-13 13:30:00,20.96,21.04,20.96,21.0,48200.0,19.1935,19.2667,19.1935,19.2301,48200.0
2012-12-13 14:00:00,21.0,21.02,20.92,20.93,115700.0,19.2301,19.2484,19.1569,19.166,115700.0
2012-12-13 14:30:00,20.94,20.95,20.87,20.89,77800.0,19.1752,19.1843,19.1111,19.1294,77800.0
2012-12-13 15:00:00,20.9,20.93,20.79,20.91,161900.0,19.1385,19.166,19.0378,19.1477,161900.0
2012-12-13 15:30:00,20.91,21.01,20.83,20.92,375100.0,19.1477,19.2393,19.0744,19.1569,375100.0
2012-12-14 09:30:00,20.88,20.93,20.54,20.59,176000.0,19.1202,19.166,18.8089,18.8547,176000.0
2012-12-14 10:00:00,20.59,20.74,20.59,20.68,143500.0,18.8547,18.992,18.8547,18.9371,143500.0
2012-12-14 10:30:00,20.69,20.73,20.67,20.68,92000.0,18.9462,18.9829,18.9279,18.9371,92000.0
2012-12-14 11:00:00,20.68,20.75,20.66,20.74,110800.0,18.9371,19.0012,18.9188,18.992,110800.0
2012-12-14 11:30:00,20.74,20.79,20.69,20.79,130800.0,18.992,19.0378,18.9462,19.0378,130800.0
2012-12-14 12:00:00,20.79,20.81,20.73,20.74,164900.0,19.0378,19.0561,18.9829,18.992,164900.0
2012-12-14 12:30:00,20.75,20.76,20.66,20.67,151800.0,19.0012,19.0103,18.9188,18.9279,151800.0
2012-12-14 13:00:00,20.67,20.71,20.62,20.66,70700.0,18.9279,18.9645,18.8821,18.9188,70700.0
2012-12-14 13:30:00,20.67,20.7,20.64,20.67,56600.0,18.9279,18.9554,18.9004,18.9279,56600.0
2012-12-14 14:00:00,20.67,20.71,20.66,20.66,77500.0,18.9279,18.9645,18.9188,18.9188,77500.0
2012-12-14 14:30:00,20.66,20.71,20.6,20.61,103300.0,18.9188,18.9645,18.8638,18.873,103300.0
2012-12-14 15:00:00,20.62,20.69,20.55,20.61,179900.0,18.8821,18.9462,18.818,18.873,179900.0
2012-12-14 15:30:00,20.61,20.73,20.6,20.7,265000.0,18.873,18.9829,18.8638,18.9554,265000.0
2012-12-17 09:30:00,20.75,20.95,20.75,20.85,59800.0,19.0012,19.1843,19.0012,19.0928,59800.0
2012-12-17 10:00:00,20.86,20.87,20.69,20.73,85400.0,19.1019,19.1111,18.9462,18.9829,85400.0
2012-12-17 10:30:00,20.73,20.78,20.67,20.72,110000.0,18.9829,19.0287,18.9279,18.9737,110000.0
2012-12-17 11:00:00,20.71,20.75,20.68,20.71,79200.0,18.9645,19.0012,18.9371,18.9645,79200.0
2012-12-17 11:30:00,20.71,20.81,20.7,20.74,238600.0,18.9645,19.0561,18.9554,18.992,238600.0
2012-12-17 12:00:00,20.74,20.76,20.66,20.68,220600.0,18.992,19.0103,18.9188,18.9371,220600.0
2012-12-17 12:30:00,20.69,20.74,20.67,20.72,96700.0,18.9462,18.992,18.9279,18.9737,96700.0
2012-12-17 13:00:00,20.72,20.74,20.69,20.73,70200.0,18.9737,18.992,18.9462,18.9829,70200.0
2012-12-17 13:30:00,20.73,20.73,20.65,20.69,109700.0,18.9829,18.9829,18.9096,18.9462,109700.0
2012-12-17 14:00:00,20.69,20.71,20.67,20.69,137200.0,18.9462,18.9645,18.9279,18.9462,137200.0
2012-12-17 14:30:00,20.7,20.75,20.69,20.73,100700.0,18.9554,19.0012,18.9462,18.9829,100700.0
2012-12-17 15:00:00,20.73,20.73,20.66,20.71,154700.0,18.9829,18.9829,18.9188,18.9645,154700.0
2012-12-17 15:30:00,20.71,20.77,20.67,20.74,457100.0,18.9645,19.0195,18.9279,18.992,457100.0
2012-12-18 09:30:00,20.82,20.96,20.64,20.74,194900.0,19.0653,19.1935,18.9004,18.992,194900.0
2012-12-18 10:00:00,20.76,20.79,20.7,20.75,153900.0,19.0103,19.0378,18.9554,19.0012,153900.0
2012-12-18 10:30:00,20.75,20.78,20.73,20.78,202000.0,19.0012,19.0287,18.9829,19.0287,202000.0
2012-12-18 11:00:00,20.78,20.84,20.77,20.8,127900.0,19.0287,19.0836,19.0195,19.047,127900.0
2012-12-18 11:30:00,20.8,20.83,20.68,20.69,113900.0,19.047,19.0744,18.9371,18.9462,113900.0
2012-12-18 12:00:00,20.7,20.89,20.69,20.84,111700.0,18.9554,19.1294,18.9462,19.0836,111700.0
2012-12-18 12:30:00,20.83,21.0,20.83,20.97,129300.0,19.0744,19.2301,19.0744,19.2026,129300.0
2012-12-18 13:00:00,20.98,21.03,20.85,20.93,181600.0,19.2118,19.2576,19.0928,19.166,181600.0
2012-12-18 13:30:00,20.94,20.95,20.9,20.9,92100.0,19.1752,19.1843,19.1385,19.1385,92100.0
2012-12-18 14:00:00,20.91,20.93,20.88,20.91,80600.0,19.1477,19.166,19.1202,19.1477,80600.0
2012-12-18 14:30:00,20.91,20.93,20.87,20.89,97800.0,19.1477,19.166,19.1111,19.1294,97800.0
2012-12-18 15:00:00,20.9,20.96,20.89,20.93,130200.0,19.1385,19.1935,19.1294,19.166,130200.0
2012-12-18 15:30:00,20.93,21.0,20.92,20.94,327900.0,19.166,19.2301,19.1569,19.1752,327900.0
2012-12-19 09:30:00,21.02,21.12,20.89,20.89,135100.0,19.2484,19.34,19.1294,19.1294,135100.0
2012-12-19 10:00:00,20.87,20.96,20.82,20.89,82100.0,19.1111,19.1935,19.0653,19.1294,82100.0
2012-12-19 10:30:00,20.89,20.91,20.85,20.91,102600.0,19.1294,19.1477,19.0928,19.1477,102600.0
2012-12-19 11:00:00,20.91,20.93,20.87,20.89,116900.0,19.1477,19.166,19.1111,19.1294,116900.0
2012-12-19 11:30:00,20.9,20.92,20.86,20.89,87300.0,19.1385,19.1569,19.1019,19.1294,87300.0
2012-12-19 12:00:00,20.89,20.94,20.84,20.9,83700.0,19.1294,19.1752,19.0836,19.1385,83700.0
2012-12-19 12:30:00,20.89,20.9,20.81,20.82,79600.0,19.1294,19.1385,19.0561,19.0653,79600.0
2012-12-19 13:00:00,20.83,20.89,20.81,20.85,73100.0,19.0744,19.1294,19.0561,19.0928,73100.0
2012-12-19 13:30:00,20.87,20.93,20.84,20.9,143600.0,19.1111,19.166,19.0836,19.1385,143600.0
2012-12-19 14:00:00,20.9,20.9,20.72,20.74,159600.0,19.1385,19.1385,18.9737,18.992,159600.0
2012-12-19 14:30:00,20.73,20.74,20.6,20.63,176700.0,18.9829,18.992,18.8638,18.8913,176700.0
2012-12-19 15:00:00,20.64,20.92,20.63,20.92,191000.0,18.9004,19.1569,18.8913,19.1569,191000.0
2012-12-19 15:30:00,20.92,20.98,20.79,20.8,256600.0,19.1569,19.2118,19.0378,19.047,256600.0
2012-12-20 09:30:00,20.88,21.04,20.84,20.97,150400.0,19.1202,19.2667,19.0836,19.2026,150400.0
2012-12-20 10:00:00,20.97,21.05,20.95,21.02,125800.0,19.2026,19.2759,19.1843,19.2484,125800.0
2012-12-20 10:30:00,21.02,21.17,20.99,21.17,98600.0,19.2484,19.3858,19.221,19.3858,98600.0
2012-12-20 11:00:00,21.17,21.2,21.0,21.04,91900.0,19.3858,19.4133,19.2301,19.2667,91900.0
2012-12-20 11:30:00,21.04,21.1,21.03,21.07,70100.0,19.2667,19.3217,19.2576,19.2942,70100.0
2012-12-20 12:00:00,21.07,21.13,21.07,21.08,55700.0,19.2942,19.3492,19.2942,19.3034,55700.0
2012-12-20 12:30:00,21.07,21.21,21.07,21.18,69900.0,19.2942,19.4224,19.2942,19.3949,69900.0
2012-12-20 13:00:00,21.19,21.23,21.14,21.19,67900.0,19.4041,19.4407,19.3583,19.4041,67900.0
2012-12-20 13:30:00,21.2,21.32,21.19,21.25,96200.0,19.4133,19.5231,19.4041,19.459,96200.0
2012-12-20 14:00:00,21.25,21.3,21.2,21.27,68000.0,19.459,19.5048,19.4133,19.4774,68000.0
2012-12-20 14:30:00,21.27,21.29,21.26,21.27,50500.0,19.4774,19.4957,19.4682,19.4774,50500.0
2012-12-20 15:00:00,21.27,21.32,21.21,21.3,120100.0,19.4774,19.5231,19.4224,19.5048,120100.0
2012-12-20 15:30:00,21.3,21.4,21.27,21.38,184700.0,19.5048,19.5964,19.4774,19.5781,184700.0
2012-12-21 09:30:00,21.11,21.25,20.79,21.23,744700.0,19.3308,19.459,19.0378,19.4407,744700.0
2012-12-21 10:00:00,21.24,21.32,21.19,21.31,89800.0,19.4499,19.5231,19.4041,19.514,89800.0
2012-12-21 10:30:00,21.3,21.5,21.28,21.49,312100.0,19.5048,19.688,19.4865,19.6788,312100.0
2012-12-21 11:00:00,21.5,21.62,21.44,21.44,344800.0,19.688,19.7979,19.633,19.633,344800.0
2012-12-21 11:30:00,21.43,21.43,21.31,21.43,198800.0,19.6239,19.6239,19.514,19.6239,198800.0
2012-12-21 12:00:00,21.42,21.42,21.32,21.33,117200.0,19.6147,19.6147,19.5231,19.5323,117200.0
2012-12-21 12:30:00,21.33,21.34,21.23,21.31,307700.0,19.5323,19.5415,19.4407,19.514,307700.0
2012-12-21 13:00:00,21.3,21.33,21.19,21.22,199900.0,19.5048,19.5323,19.4041,19.4316,199900.0
2012-12-21 13:30:00,21.22,21.34,21.19,21.25,182600.0,19.4316,19.5415,19.4041,19.459,182600.0
2012-12-21 14:00:00,21.25,21.31,21.2,21.22,271300.0,19.459,19.514,19.4133,19.4316,271300.0
2012-12-21 14:30:00,21.23,21.29,21.21,21.27,247600.0,19.4407,19.4957,19.4224,19.4774,247600.0
2012-12-21 15:00:00,21.27,21.29,21.2,21.29,378400.0,19.4774,19.4957,19.4133,19.4957,378400.0
2012-12-21 15:30:00,21.3,21.41,21.23,21.31,1054300.0,19.5048,19.6056,19.4407,19.514,1054300.0
2012-12-24 09:30:00,21.31,21.41,20.9,21.31,74800.0,19.514,19.6056,19.1385,19.514,74800.0
2012-12-24 10:00:00,21.33,21.39,21.32,21.39,34900.0,19.5323,19.5872,19.5231,19.5872,34900.0
2012-12-24 10:30:00,21.39,21.43,21.32,21.41,51500.0,19.5872,19.6239,19.5231,19.6056,51500.0
2012-12-24 11:00:00,21.39,21.42,21.31,21.35,47800.0,19.5872,19.6147,19.514,19.5506,47800.0
2012-12-24 11:30:00,21.36,21.36,21.24,21.32,23000.0,19.5598,19.5598,19.4499,19.5231,23000.0
2012-12-24 12:00:00,21.31,21.37,21.3,21.36,62500.0,19.514,19.5689,19.5048,19.5598,62500.0
2012-12-24 12:30:00,21.36,21.52,21.36,21.47,98700.0,19.5598,19.7063,19.5598,19.6605,98700.0
2012-12-26 09:30:00,21.42,21.52,21.34,21.39,35600.0,19.6147,19.7063,19.5415,19.5872,35600.0
2012-12-26 10:00:00,21.39,21.48,21.31,21.4,41800.0,19.5872,19.6697,19.514,19.5964,41800.0
2012-12-26 10:30:00,21.4,21.42,21.34,21.39,68900.0,19.5964,19.6147,19.5415,19.5872,68900.0
2012-12-26 11:00:00,21.39,21.45,21.26,21.26,87800.0,19.5872,19.6422,19.4682,19.4682,87800.0
2012-12-26 11:30:00,21.25,21.29,21.21,21.27,44600.0,19.459,19.4957,19.4224,19.4774,44600.0
2012-12-26 12:00:00,21.28,21.28,21.19,21.21,57100.0,19.4865,19.4865,19.4041,19.4224,57100.0
2012-12-26 12:30:00,21.2,21.3,21.2,21.26,52200.0,19.4133,19.5048,19.4133,19.4682,52200.0
2012-12-26 13:00:00,21.26,21.31,21.22,21.29,46200.0,19.4682,19.514,19.4316,19.4957,46200.0
2012-12-26 13:30:00,21.28,21.28,21.23,21.25,31500.0,19.4865,19.4865,19.4407,19.459,31500.0
2012-12-26 14:00:00,21.23,21.27,21.14,21.18,81100.0,19.4407,19.4774,19.3583,19.3949,81100.0
2012-12-26 14:30:00,21.17,21.21,21.14,21.2,85600.0,19.3858,19.4224,19.3583,19.4133,85600.0
2012-12-26 15:00:00,21.19,21.2,21.09,21.1,59700.0,19.4041,19.4133,19.3125,19.3217,59700.0
2012-12-26 15:30:00,21.1,21.15,20.99,21.03,236900.0,19.3217,19.3675,19.221,19.2576,236900.0
2012-12-27 09:30:00,20.97,21.11,20.96,21.02,120900.0,19.2026,19.3308,19.1935,19.2484,120900.0
2012-12-27 10:00:00,21.01,21.07,20.78,20.79,70100.0,19.2393,19.2942,19.0287,19.0378,70100.0
2012-12-27 10:30:00,20.78,20.96,20.77,20.82,160800.0,19.0287,19.1935,19.0195,19.0653,160800.0
2012-12-27 11:00:00,20.82,20.9,20.8,20.81,139900.0,19.0653,19.1385,19.047,19.0561,139900.0
2012-12-27 11:30:00,20.82,20.86,20.8,20.8,47300.0,19.0653,19.1019,19.047,19.047,47300.0
2012-12-27 12:00:00,20.8,20.94,20.8,20.88,89300.0,19.047,19.1752,19.047,19.1202,89300.0
2012-12-27 12:30:00,20.88,20.91,20.77,20.78,88400.0,19.1202,19.1477,19.0195,19.0287,88400.0
2012-12-27 13:00:00,20.79,20.9,20.77,20.89,125100.0,19.0378,19.1385,19.0195,19.1294,125100.0
2012-12-27 13:30:00,20.89,20.99,20.89,20.98,87200.0,19.1294,19.221,19.1294,19.2118,87200.0
2012-12-27 14:00:00,20.98,21.06,20.94,20.99,96400.0,19.2118,19.2851,19.1752,19.221,96400.0
2012-12-27 14:30:00,20.99,21.23,20.98,21.16,108600.0,19.221,19.4407,19.2118,19.3766,108600.0
2012-12-27 15:00:00,21.16,21.18,21.1,21.11,95600.0,19.3766,19.3949,19.3217,19.3308,95600.0
2012-12-27 15:30:00,21.12,21.21,21.02,21.02,307800.0,19.34,19.4224,19.2484,19.2484,307800.0
2012-12-28 09:30:00,20.87,21.06,20.67,20.73,140800.0,19.1111,19.2851,18.9279,18.9829,140800.0
2012-12-28 10:00:00,20.75,20.77,20.64,20.76,112800.0,19.0012,19.0195,18.9004,19.0103,112800.0
2012-12-28 10:30:00,20.78,20.92,20.77,20.86,103300.0,19.0287,19.1569,19.0195,19.1019,103300.0
2012-12-28 11:00:00,20.87,20.9,20.81,20.88,53700.0,19.1111,19.1385,19.0561,19.1202,53700.0
2012-12-28 11:30:00,20.89,20.9,20.85,20.9,49600.0,19.1294,19.1385,19.0928,19.1385,49600.0
2012-12-28 12:00:00,20.9,20.9,20.83,20.83,77000.0,19.1385,19.1385,19.0744,19.0744,77000.0
2012-12-28 12:30:00,20.84,20.88,20.75,20.76,98400.0,19.0836,19.1202,19.0012,19.0103,98400.0
2012-12-28 13:00:00,20.76,20.89,20.75,20.88,76600.0,19.0103,19.1294,19.0012,19.1202,76600.0
2012-12-28 13:30:00,20.88,20.9,20.85,20.85,47300.0,19.1202,19.1385,19.0928,19.0928,47300.0
2012-12-28 14:00:00,20.85,20.91,20.84,20.85,42800.0,19.0928,19.1477,19.0836,19.0928,42800.0
2012-12-28 14:30:00,20.86,20.9,20.82,20.82,53200.0,19.1019,19.1385,19.0653,19.0653,53200.0
2012-12-28 15:00:00,20.82,20.9,20.8,20.83,72400.0,19.0653,19.1385,19.047,19.0744,72400.0
2012-12-28 15:30:00,20.84,20.9,20.72,20.72,124000.0,19.0836,19.1385,18.9737,18.9737,124000.0
2012-12-31 09:30:00,20.67,20.82,20.62,20.77,99000.0,18.9279,19.0653,18.8821,19.0195,99000.0
2012-12-31 10:00:00,20.78,20.81,20.7,20.74,108700.0,19.0287,19.0561,18.9554,18.992,108700.0
2012-12-31 10:30:00,20.74,20.75,20.69,20.7,98900.0,18.992,19.0012,18.9462,18.9554,98900.0
2012-12-31 11:00:00,20.7,20.77,20.69,20.75,91900.0,18.9554,19.0195,18.9462,19.0012,91900.0
2012-12-31 11:30:00,20.74,20.76,20.71,20.74,94500.0,18.992,19.0103,18.9645,18.992,94500.0
2012-12-31 12:00:00,20.74,20.77,20.73,20.75,78400.0,18.992,19.0195,18.9829,19.0012,78400.0
2012-12-31 12:30:00,20.75,20.81,20.73,20.76,125800.0,19.0012,19.0561,18.9829,19.0103,125800.0
2012-12-31 13:00:00,20.77,20.81,20.71,20.77,82200.0,19.0195,19.0561,18.9645,19.0195,82200.0
2012-12-31 13:30:00,20.77,20.77,20.68,20.69,131800.0,19.0195,19.0195,18.9371,18.9462,131800.0
2012-12-31 14:00:00,20.69,20.82,20.69,20.81,81900.0,18.9462,19.0653,18.9462,19.0561,81900.0
2012-12-31 14:30:00,20.82,21.05,20.79,21.03,107600.0,19.0653,19.2759,19.0378,19.2576,107600.0
2012-12-31 15:00:00,21.04,21.08,21.0,21.0,74300.0,19.2667,19.3034,19.2301,19.2301,74300.0
2012-12-31 15:30:00,21.01,21.15,21.01,21.11,139300.0,19.2393,19.3675,19.2393,19.3308,139300.0
2013-01-02 09:30:00,21.54,21.93,21.5,21.9,148200.0,19.7246,20.0817,19.688,20.0543,148200.0
2013-01-02 10:00:00,21.92,21.98,21.86,21.96,179100.0,20.0726,20.1275,20.0176,20.1092,179100.0
2013-01-02 10:30:00,21.96,21.96,21.81,21.86,137400.0,20.1092,20.1092,19.9718,20.0176,137400.0
2013-01-02 11:00:00,21.87,21.9,21.84,21.89,121900.0,20.0268,20.0543,19.9993,20.0451,121900.0
2013-01-02 11:30:00,21.89,21.9,21.8,21.89,88400.0,20.0451,20.0543,19.9627,20.0451,88400.0
2013-01-02 12:00:00,21.89,21.93,21.87,21.92,88600.0,20.0451,20.0817,20.0268,20.0726,88600.0
2013-01-02 12:30:00,21.92,22.0,21.92,21.96,88500.0,20.0726,20.1458,20.0726,20.1092,88500.0
2013-01-02 13:00:00,21.95,22.13,21.94,22.1,191400.0,20.1,20.2649,20.0909,20.2374,191400.0
2013-01-02 13:30:00,22.11,22.15,22.05,22.08,162900.0,20.2466,20.2832,20.1916,20.2191,162900.0
2013-01-02 14:00:00,22.09,22.18,22.07,22.17,113900.0,20.2282,20.3107,20.2099,20.3015,113900.0
2013-01-02 14:30:00,22.17,22.18,22.13,22.13,124100.0,20.3015,20.3107,20.2649,20.2649,124100.0
2013-01-02 15:00:00,22.13,22.17,22.1,22.14,375300.0,20.2649,20.3015,20.2374,20.274,375300.0
2013-01-02 15:30:00,22.14,22.27,22.13,22.27,541300.0,20.274,20.3931,20.2649,20.3931,541300.0
2013-01-03 09:30:00,22.16,22.5,21.87,22.33,142400.0,20.2923,20.6037,20.0268,20.448,142400.0
2013-01-03 10:00:00,22.32,22.39,22.27,22.31,86900.0,20.4389,20.503,20.3931,20.4297,86900.0
2013-01-03 10:30:00,22.3,22.45,22.3,22.42,112300.0,20.4205,20.5579,20.4205,20.5304,112300.0
2013-01-03 11:00:00,22.41,22.48,22.41,22.44,101800.0,20.5213,20.5854,20.5213,20.5487,101800.0
2013-01-03 11:30:00,22.43,22.49,22.41,22.44,77000.0,20.5396,20.5945,20.5213,20.5487,77000.0
2013-01-03 12:00:00,22.44,22.52,22.41,22.43,150700.0,20.5487,20.622,20.5213,20.5396,150700.0
2013-01-03 12:30:00,22.41,22.43,22.34,22.41,52100.0,20.5213,20.5396,20.4572,20.5213,52100.0
2013-01-03 13:00:00,22.41,22.43,22.39,22.41,39200.0,20.5213,20.5396,20.503,20.5213,39200.0
2013-01-03 13:30:00,22.42,22.46,22.4,22.45,31600.0,20.5304,20.5671,20.5121,20.5579,31600.0
2013-01-03 14:00:00,22.44,22.45,22.33,22.35,62600.0,20.5487,20.5579,20.448,20.4663,62600.0
2013-01-03 14:30:00,22.34,22.43,22.32,22.38,63000.0,20.4572,20.5396,20.4389,20.4938,63000.0
2013-01-03 15:00:00,22.39,22.4,22.26,22.29,196500.0,20.503,20.5121,20.3839,20.4114,196500.0
2013-01-03 15:30:00,22.29,22.33,22.24,22.32,250400.0,20.4114,20.448,20.3656,20.4389,250400.0
2013-01-04 09:30:00,22.28,22.39,21.94,22.1,184800.0,20.4022,20.503,20.0909,20.2374,184800.0
2013-01-04 10:00:00,22.1,22.11,22.02,22.1,172400.0,20.2374,20.2466,20.1641,20.2374,172400.0
2013-01-04 10:30:00,22.1,22.21,22.09,22.17,60700.0,20.2374,20.3381,20.2282,20.3015,60700.0
2013-01-04 11:00:00,22.17,22.2,22.15,22.18,46800.0,20.3015,20.329,20.2832,20.3107,46800.0
2013-01-04 11:30:00,22.19,22.25,22.16,22.21,54500.0,20.3198,20.3748,20.2923,20.3381,54500.0
2013-01-04 12:00:00,22.21,22.26,22.2,22.24,39100.0,20.3381,20.3839,20.329,20.3656,39100.0
2013-01-04 12:30:00,22.24,22.25,22.21,22.24,36000.0,20.3656,20.3748,20.3381,20.3656,36000.0
2013-01-04 13:00:00,22.23,22.25,22.22,22.25,39300.0,20.3564,20.3748,20.3473,20.3748,39300.0
2013-01-04 13:30:00,22.25,22.26,22.21,22.24,48000.0,20.3748,20.3839,20.3381,20.3656,48000.0
2013-01-04 14:00:00,22.24,22.26,22.22,22.25,32900.0,20.3656,20.3839,20.3473,20.3748,32900.0
2013-01-04 14:30:00,22.24,22.26,22.21,22.25,41500.0,20.3656,20.3839,20.3381,20.3748,41500.0
2013-01-04 15:00:00,22.25,22.26,22.22,22.23,65500.0,20.3748,20.3839,20.3473,20.3564,65500.0
2013-01-04 15:30:00,22.24,22.38,22.22,22.28,507000.0,20.3656,20.4938,20.3473,20.4022,507000.0
2013-01-07 09:30:00,22.32,22.32,22.08,22.2,105500.0,20.4389,20.4389,20.2191,20.329,105500.0
2013-01-07 10:00:00,22.2,22.25,22.13,22.17,54800.0,20.329,20.3748,20.2649,20.3015,54800.0
2013-01-07 10:30:00,22.17,22.21,22.16,22.16,41200.0,20.3015,20.3381,20.2923,20.2923,41200.0
2013-01-07 11:00:00,22.17,22.3,22.17,22.3,53600.0,20.3015,20.4205,20.3015,20.4205,53600.0
2013-01-07 11:30:00,22.29,22.29,22.19,22.19,30800.0,20.4114,20.4114,20.3198,20.3198,30800.0
2013-01-07 12:00:00,22.19,22.28,22.18,22.28,35300.0,20.3198,20.4022,20.3107,20.4022,35300.0
2013-01-07 12:30:00,22.28,22.54,22.28,22.53,134700.0,20.4022,20.6403,20.4022,20.6312,134700.0
2013-01-07 13:00:00,22.54,22.62,22.45,22.56,161100.0,20.6403,20.7136,20.5579,20.6586,161100.0
2013-01-07 13:30:00,22.55,22.62,22.49,22.6,155600.0,20.6495,20.7136,20.5945,20.6953,155600.0
2013-01-07 14:00:00,22.6,22.86,22.59,22.86,328900.0,20.6953,20.9333,20.6861,20.9333,328900.0
2013-01-07 14:30:00,22.86,22.86,22.57,22.63,290500.0,20.9333,20.9333,20.6678,20.7227,290500.0
2013-01-07 15:00:00,22.64,22.64,22.5,22.5,173500.0,20.7319,20.7319,20.6037,20.6037,173500.0
2013-01-07 15:30:00,22.5,22.59,22.49,22.54,199100.0,20.6037,20.6861,20.5945,20.6403,199100.0
2013-01-08 09:30:00,22.64,22.72,22.43,22.71,143600.0,20.7319,20.8051,20.5396,20.796,143600.0
2013-01-08 10:00:00,22.7,22.71,22.52,22.53,114000.0,20.7868,20.796,20.622,20.6312,114000.0
2013-01-08 10:30:00,22.52,22.55,22.45,22.53,101900.0,20.622,20.6495,20.5579,20.6312,101900.0
2013-01-08 11:00:00,22.52,22.65,22.49,22.58,163100.0,20.622,20.741,20.5945,20.6769,163100.0
2013-01-08 11:30:00,22.57,22.65,22.51,22.55,125700.0,20.6678,20.741,20.6128,20.6495,125700.0
2013-01-08 12:00:00,22.55,22.58,22.5,22.52,48400.0,20.6495,20.6769,20.6037,20.622,48400.0
2013-01-08 12:30:00,22.52,22.59,22.5,22.57,58400.0,20.622,20.6861,20.6037,20.6678,58400.0
2013-01-08 13:00:00,22.57,22.61,22.55,22.57,137700.0,20.6678,20.7044,20.6495,20.6678,137700.0
2013-01-08 13:30:00,22.57,22.67,22.55,22.66,69200.0,20.6678,20.7594,20.6495,20.7502,69200.0
2013-01-08 14:00:00,22.66,22.71,22.65,22.7,48600.0,20.7502,20.796,20.741,20.7868,48600.0
2013-01-08 14:30:00,22.7,22.7,22.59,22.62,83800.0,20.7868,20.7868,20.6861,20.7136,83800.0
2013-01-08 15:00:00,22.62,22.67,22.61,22.64,86300.0,20.7136,20.7594,20.7044,20.7319,86300.0
2013-01-08 15:30:00,22.63,22.8,22.62,22.79,272600.0,20.7227,20.8784,20.7136,20.8692,272600.0
2013-01-09 09:30:00,22.66,23.13,22.66,23.11,135200.0,20.7502,21.1806,20.7502,21.1623,135200.0
2013-01-09 10:00:00,23.12,23.41,23.09,23.26,188300.0,21.1714,21.437,21.144,21.2996,188300.0
2013-01-09 10:30:00,23.26,23.26,23.1,23.1,171600.0,21.2996,21.2996,21.1531,21.1531,171600.0
2013-01-09 11:00:00,23.1,23.15,23.09,23.11,108300.0,21.1531,21.1989,21.144,21.1623,108300.0
2013-01-09 11:30:00,23.12,23.17,23.11,23.14,136600.0,21.1714,21.2172,21.1623,21.1897,136600.0
2013-01-09 12:00:00,23.14,23.16,23.03,23.03,127700.0,21.1897,21.2081,21.089,21.089,127700.0
2013-01-09 12:30:00,23.04,23.1,23.0,23.1,85900.0,21.0982,21.1531,21.0615,21.1531,85900.0
2013-01-09 13:00:00,23.09,23.12,23.08,23.12,61100.0,21.144,21.1714,21.1348,21.1714,61100.0
2013-01-09 13:30:00,23.11,23.25,23.11,23.25,86000.0,21.1623,21.2905,21.1623,21.2905,86000.0
2013-01-09 14:00:00,23.24,23.28,23.19,23.26,117500.0,21.2813,21.3179,21.2355,21.2996,117500.0
2013-01-09 14:30:00,23.25,23.35,23.25,23.33,167400.0,21.2905,21.382,21.2905,21.3637,167400.0
2013-01-09 15:00:00,23.33,23.39,23.3,23.35,207400.0,21.3637,21.4187,21.3363,21.382,207400.0
2013-01-09 15:30:00,23.36,23.4,23.3,23.37,379800.0,21.3912,21.4278,21.3363,21.4004,379800.0
2013-01-10 09:30:00,23.43,23.51,23.36,23.39,141600.0,21.4553,21.5286,21.3912,21.4187,141600.0
2013-01-10 10:00:00,23.43,23.43,23.31,23.35,290000.0,21.4553,21.4553,21.3454,21.382,290000.0
2013-01-10 10:30:00,23.34,23.34,23.07,23.1,157000.0,21.3729,21.3729,21.1256,21.1531,157000.0
2013-01-10 11:00:00,23.1,23.17,23.02,23.13,87300.0,21.1531,21.2172,21.0799,21.1806,87300.0
2013-01-10 11:30:00,23.13,23.2,23.08,23.1,139000.0,21.1806,21.2447,21.1348,21.1531,139000.0
2013-01-10 12:00:00,23.1,23.15,23.02,23.07,77200.0,21.1531,21.1989,21.0799,21.1256,77200.0
2013-01-10 12:30:00,23.07,23.12,22.95,23.0,92100.0,21.1256,21.1714,21.0158,21.0615,92100.0
2013-01-10 13:00:00,23.0,23.0,22.94,22.96,57500.0,21.0615,21.0615,21.0066,21.0249,57500.0
2013-01-10 13:30:00,22.97,22.97,22.89,22.89,99300.0,21.0341,21.0341,20.9608,20.9608,99300.0
2013-01-10 14:00:00,22.89,22.96,22.78,22.78,92700.0,20.9608,21.0249,20.8601,20.8601,92700.0
2013-01-10 14:30:00,22.78,22.95,22.76,22.91,149500.0,20.8601,21.0158,20.8418,20.9791,149500.0
2013-01-10 15:00:00,22.91,22.96,22.87,22.87,171000.0,20.9791,21.0249,20.9425,20.9425,171000.0
2013-01-10 15:30:00,22.87,23.0,22.85,22.9,444800.0,20.9425,21.0615,20.9242,20.97,444800.0
2013-01-11 09:30:00,22.8,23.04,22.48,22.83,90400.0,20.8784,21.0982,20.5854,20.9059,90400.0
2013-01-11 10:00:00,22.83,22.85,22.76,22.8,50600.0,20.9059,20.9242,20.8418,20.8784,50600.0
2013-01-11 10:30:00,22.8,22.81,22.74,22.81,61200.0,20.8784,20.8876,20.8235,20.8876,61200.0
2013-01-11 11:00:00,22.82,22.87,22.63,22.63,72400.0,20.8967,20.9425,20.7227,20.7227,72400.0
2013-01-11 11:30:00,22.63,22.8,22.63,22.8,55200.0,20.7227,20.8784,20.7227,20.8784,55200.0
2013-01-11 12:00:00,22.8,22.82,22.72,22.73,49500.0,20.8784,20.8967,20.8051,20.8143,49500.0
2013-01-11 12:30:00,22.73,22.77,22.7,22.76,65500.0,20.8143,20.8509,20.7868,20.8418,65500.0
2013-01-11 13:00:00,22.76,22.76,22.71,22.74,46500.0,20.8418,20.8418,20.796,20.8235,46500.0
2013-01-11 13:30:00,22.74,22.74,22.69,22.72,42500.0,20.8235,20.8235,20.7777,20.8051,42500.0
2013-01-11 14:00:00,22.72,22.72,22.66,22.69,49600.0,20.8051,20.8051,20.7502,20.7777,49600.0
2013-01-11 14:30:00,22.69,22.75,22.67,22.67,56900.0,20.7777,20.8326,20.7594,20.7594,56900.0
2013-01-11 15:00:00,22.67,22.67,22.61,22.65,90900.0,20.7594,20.7594,20.7044,20.741,90900.0
2013-01-11 15:30:00,22.65,22.69,22.62,22.64,319000.0,20.741,20.7777,20.7136,20.7319,319000.0
2013-01-14 09:30:00,22.44,22.72,22.44,22.55,75600.0,20.5487,20.8051,20.5487,20.6495,75600.0
2013-01-14 10:00:00,22.56,22.56,22.31,22.31,52300.0,20.6586,20.6586,20.4297,20.4297,52300.0
2013-01-14 10:30:00,22.32,22.43,22.32,22.4,83000.0,20.4389,20.5396,20.4389,20.5121,83000.0
2013-01-14 11:00:00,22.39,22.41,22.34,22.36,61200.0,20.503,20.5213,20.4572,20.4755,61200.0
2013-01-14 11:30:00,22.37,22.39,22.18,22.37,123000.0,20.4846,20.503,20.3107,20.4846,123000.0
2013-01-14 12:00:00,22.38,22.41,22.34,22.35,52500.0,20.4938,20.5213,20.4572,20.4663,52500.0
2013-01-14 12:30:00,22.36,22.48,22.36,22.39,68600.0,20.4755,20.5854,20.4755,20.503,68600.0
2013-01-14 13:00:00,22.4,22.41,22.34,22.38,74200.0,20.5121,20.5213,20.4572,20.4938,74200.0
2013-01-14 13:30:00,22.38,22.44,22.38,22.4,53600.0,20.4938,20.5487,20.4938,20.5121,53600.0
2013-01-14 14:00:00,22.39,22.45,22.37,22.38,76300.0,20.503,20.5579,20.4846,20.4938,76300.0
2013-01-14 14:30:00,22.38,22.44,22.38,22.38,66600.0,20.4938,20.5487,20.4938,20.4938,66600.0
2013-01-14 15:00:00,22.38,22.4,22.34,22.35,92900.0,20.4938,20.5121,20.4572,20.4663,92900.0
2013-01-14 15:30:00,22.35,22.38,22.3,22.35,191200.0,20.4663,20.4938,20.4205,20.4663,191200.0
2013-01-15 09:30:00,22.41,22.41,21.81,21.96,138900.0,20.5213,20.5213,19.9718,20.1092,138900.0
2013-01-15 10:00:00,21.98,22.15,21.97,22.14,129800.0,20.1275,20.2832,20.1184,20.274,129800.0
2013-01-15 10:30:00,22.14,22.4,22.14,22.35,74100.0,20.274,20.5121,20.274,20.4663,74100.0
2013-01-15 11:00:00,22.35,22.45,22.28,22.41,45600.0,20.4663,20.5579,20.4022,20.5213,45600.0
2013-01-15 11:30:00,22.41,22.5,22.33,22.45,61600.0,20.5213,20.6037,20.448,20.5579,61600.0
2013-01-15 12:00:00,22.43,22.53,22.4,22.46,52400.0,20.5396,20.6312,20.5121,20.5671,52400.0
2013-01-15 12:30:00,22.47,22.55,22.47,22.54,33200.0,20.5762,20.6495,20.5762,20.6403,33200.0
2013-01-15 13:00:00,22.54,22.54,22.43,22.43,47900.0,20.6403,20.6403,20.5396,20.5396,47900.0
2013-01-15 13:30:00,22.43,22.48,22.39,22.42,48700.0,20.5396,20.5854,20.503,20.5304,48700.0
2013-01-15 14:00:00,22.43,22.45,22.31,22.35,94000.0,20.5396,20.5579,20.4297,20.4663,94000.0
2013-01-15 14:30:00,22.35,22.53,22.35,22.48,59900.0,20.4663,20.6312,20.4663,20.5854,59900.0
2013-01-15 15:00:00,22.48,22.6,22.46,22.48,97100.0,20.5854,20.6953,20.5671,20.5854,97100.0
2013-01-15 15:30:00,22.49,22.55,22.48,22.5,159400.0,20.5945,20.6495,20.5854,20.6037,159400.0
2013-01-16 09:30:00,22.71,22.71,22.24,22.3,64700.0,20.796,20.796,20.3656,20.4205,64700.0
2013-01-16 10:00:00,22.34,22.39,22.27,22.27,30100.0,20.4572,20.503,20.3931,20.3931,30100.0
2013-01-16 10:30:00,22.28,22.38,22.25,22.35,26000.0,20.4022,20.4938,20.3748,20.4663,26000.0
2013-01-16 11:00:00,22.36,22.46,22.35,22.42,21900.0,20.4755,20.5671,20.4663,20.5304,21900.0
2013-01-16 11:30:00,22.42,22.45,22.39,22.39,20800.0,20.5304,20.5579,20.503,20.503,20800.0
2013-01-16 12:00:00,22.38,22.43,22.38,22.41,24000.0,20.4938,20.5396,20.4938,20.5213,24000.0
2013-01-16 12:30:00,22.41,22.44,22.38,22.39,25600.0,20.5213,20.5487,20.4938,20.503,25600.0
2013-01-16 13:00:00,22.4,22.4,22.37,22.38,16600.0,20.5121,20.5121,20.4846,20.4938,16600.0
2013-01-16 13:30:00,22.37,22.44,22.37,22.39,17100.0,20.4846,20.5487,20.4846,20.503,17100.0
2013-01-16 14:00:00,22.4,22.46,22.38,22.43,23100.0,20.5121,20.5671,20.4938,20.5396,23100.0
2013-01-16 14:30:00,22.44,22.52,22.44,22.51,13000.0,20.5487,20.622,20.5487,20.6128,13000.0
2013-01-16 15:00:00,22.5,22.55,22.48,22.5,40200.0,20.6037,20.6495,20.5854,20.6037,40200.0
2013-01-16 15:30:00,22.5,22.52,22.47,22.52,58000.0,20.6037,20.622,20.5762,20.622,58000.0
2013-01-17 09:30:00,22.72,22.78,22.59,22.63,62400.0,20.8051,20.8601,20.6861,20.7227,62400.0
2013-01-17 10:00:00,22.62,22.68,22.57,22.62,64500.0,20.7136,20.7685,20.6678,20.7136,64500.0
2013-01-17 10:30:00,22.61,22.62,22.5,22.52,51800.0,20.7044,20.7136,20.6037,20.622,51800.0
2013-01-17 11:00:00,22.52,22.61,22.51,22.59,46200.0,20.622,20.7044,20.6128,20.6861,46200.0
2013-01-17 11:30:00,22.6,22.69,22.6,22.68,55200.0,20.6953,20.7777,20.6953,20.7685,55200.0
2013-01-17 12:00:00,22.68,22.76,22.68,22.74,32100.0,20.7685,20.8418,20.7685,20.8235,32100.0
2013-01-17 12:30:00,22.74,22.74,22.64,22.64,38600.0,20.8235,20.8235,20.7319,20.7319,38600.0
2013-01-17 13:00:00,22.65,22.66,22.62,22.64,39200.0,20.741,20.7502,20.7136,20.7319,39200.0
2013-01-17 13:30:00,22.63,22.65,22.55,22.63,53100.0,20.7227,20.741,20.6495,20.7227,53100.0
2013-01-17 14:00:00,22.63,22.7,22.63,22.7,43600.0,20.7227,20.7868,20.7227,20.7868,43600.0
2013-01-17 14:30:00,22.7,22.72,22.66,22.66,45300.0,20.7868,20.8051,20.7502,20.7502,45300.0
2013-01-17 15:00:00,22.66,22.7,22.64,22.67,46300.0,20.7502,20.7868,20.7319,20.7594,46300.0
2013-01-17 15:30:00,22.67,22.74,22.67,22.72,123500.0,20.7594,20.8235,20.7594,20.8051,123500.0
2013-01-18 09:30:00,22.67,22.71,22.61,22.66,34700.0,20.7594,20.796,20.7044,20.7502,34700.0
2013-01-18 10:00:00,22.68,22.69,22.59,22.64,36000.0,20.7685,20.7777,20.6861,20.7319,36000.0
2013-01-18 10:30:00,22.64,22.68,22.62,22.65,28800.0,20.7319,20.7685,20.7136,20.741,28800.0
2013-01-18 11:00:00,22.65,22.65,22.57,22.62,27600.0,20.741,20.741,20.6678,20.7136,27600.0
2013-01-18 11:30:00,22.62,22.67,22.54,22.57,61200.0,20.7136,20.7594,20.6403,20.6678,61200.0
2013-01-18 12:00:00,22.55,22.58,22.52,22.55,47800.0,20.6495,20.6769,20.622,20.6495,47800.0
2013-01-18 12:30:00,22.55,22.62,22.52,22.59,35600.0,20.6495,20.7136,20.622,20.6861,35600.0
2013-01-18 13:00:00,22.59,22.65,22.58,22.6,39400.0,20.6861,20.741,20.6769,20.6953,39400.0
2013-01-18 13:30:00,22.6,22.6,22.55,22.57,51900.0,20.6953,20.6953,20.6495,20.6678,51900.0
2013-01-18 14:00:00,22.58,22.6,22.55,22.57,40300.0,20.6769,20.6953,20.6495,20.6678,40300.0
2013-01-18 14:30:00,22.57,22.6,22.54,22.59,39100.0,20.6678,20.6953,20.6403,20.6861,39100.0
2013-01-18 15:00:00,22.58,22.61,22.57,22.57,43400.0,20.6769,20.7044,20.6678,20.6678,43400.0
2013-01-18 15:30:00,22.58,22.64,22.58,22.62,83600.0,20.6769,20.7319,20.6769,20.7136,83600.0
2013-01-22 09:30:00,22.54,22.78,22.4,22.4,84800.0,20.6403,20.8601,20.5121,20.5121,84800.0
2013-01-22 10:00:00,22.38,22.4,22.32,22.35,49600.0,20.4938,20.5121,20.4389,20.4663,49600.0
2013-01-22 10:30:00,22.36,22.49,22.36,22.42,71700.0,20.4755,20.5945,20.4755,20.5304,71700.0
2013-01-22 11:00:00,22.41,22.48,22.39,22.47,45000.0,20.5213,20.5854,20.503,20.5762,45000.0
2013-01-22 11:30:00,22.47,22.47,22.37,22.41,170900.0,20.5762,20.5762,20.4846,20.5213,170900.0
2013-01-22 12:00:00,22.41,22.54,22.39,22.5,137500.0,20.5213,20.6403,20.503,20.6037,137500.0
2013-01-22 12:30:00,22.48,22.53,22.43,22.51,69000.0,20.5854,20.6312,20.5396,20.6128,69000.0
2013-01-22 13:00:00,22.5,22.55,22.48,22.53,51500.0,20.6037,20.6495,20.5854,20.6312,51500.0
2013-01-22 13:30:00,22.53,22.53,22.46,22.51,85400.0,20.6312,20.6312,20.5671,20.6128,85400.0
2013-01-22 14:00:00,22.51,22.51,22.45,22.5,48600.0,20.6128,20.6128,20.5579,20.6037,48600.0
2013-01-22 14:30:00,22.5,22.54,22.49,22.52,69500.0,20.6037,20.6403,20.5945,20.622,69500.0
2013-01-22 15:00:00,22.52,22.55,22.48,22.55,127700.0,20.622,20.6495,20.5854,20.6495,127700.0
2013-01-22 15:30:00,22.54,22.59,22.51,22.57,245000.0,20.6403,20.6861,20.6128,20.6678,245000.0
2013-01-23 09:30:00,22.44,22.73,22.32,22.64,51700.0,20.5487,20.8143,20.4389,20.7319,51700.0
2013-01-23 10:00:00,22.64,22.66,22.55,22.56,27600.0,20.7319,20.7502,20.6495,20.6586,27600.0
2013-01-23 10:30:00,22.56,22.56,22.47,22.47,99500.0,20.6586,20.6586,20.5762,20.5762,99500.0
2013-01-23 11:00:00,22.49,22.63,22.49,22.6,20100.0,20.5945,20.7227,20.5945,20.6953,20100.0
2013-01-23 11:30:00,22.6,22.67,22.57,22.64,32400.0,20.6953,20.7594,20.6678,20.7319,32400.0
2013-01-23 12:00:00,22.64,22.67,22.61,22.63,24700.0,20.7319,20.7594,20.7044,20.7227,24700.0
2013-01-23 12:30:00,22.63,22.66,22.6,22.64,34700.0,20.7227,20.7502,20.6953,20.7319,34700.0
2013-01-23 13:00:00,22.64,22.69,22.63,22.65,36200.0,20.7319,20.7777,20.7227,20.741,36200.0
2013-01-23 13:30:00,22.65,22.73,22.64,22.72,98000.0,20.741,20.8143,20.7319,20.8051,98000.0
2013-01-23 14:00:00,22.72,22.79,22.71,22.75,40000.0,20.8051,20.8692,20.796,20.8326,40000.0
2013-01-23 14:30:00,22.76,22.79,22.74,22.77,39100.0,20.8418,20.8692,20.8235,20.8509,39100.0
2013-01-23 15:00:00,22.77,22.81,22.75,22.77,70400.0,20.8509,20.8876,20.8326,20.8509,70400.0
2013-01-23 15:30:00,22.76,22.77,22.67,22.68,150700.0,20.8418,20.8509,20.7594,20.7685,150700.0
2013-01-24 09:30:00,22.64,22.95,22.41,22.93,120600.0,20.7319,21.0158,20.5213,20.9974,120600.0
2013-01-24 10:00:00,22.93,22.97,22.85,22.88,66700.0,20.9974,21.0341,20.9242,20.9517,66700.0
2013-01-24 10:30:00,22.89,22.99,22.86,22.93,87600.0,20.9608,21.0524,20.9333,20.9974,87600.0
2013-01-24 11:00:00,22.94,23.02,22.93,22.99,52200.0,21.0066,21.0799,20.9974,21.0524,52200.0
2013-01-24 11:30:00,22.97,23.0,22.92,22.95,30500.0,21.0341,21.0615,20.9883,21.0158,30500.0
2013-01-24 12:00:00,22.92,22.95,22.85,22.87,38700.0,20.9883,21.0158,20.9242,20.9425,38700.0
2013-01-24 12:30:00,22.86,22.87,22.76,22.77,29100.0,20.9333,20.9425,20.8418,20.8509,29100.0
2013-01-24 13:00:00,22.77,22.91,22.75,22.91,92000.0,20.8509,20.9791,20.8326,20.9791,92000.0
2013-01-24 13:30:00,22.9,22.9,22.77,22.84,61500.0,20.97,20.97,20.8509,20.915,61500.0
2013-01-24 14:00:00,22.84,22.92,22.83,22.92,32500.0,20.915,20.9883,20.9059,20.9883,32500.0
2013-01-24 14:30:00,22.92,22.96,22.9,22.96,32000.0,20.9883,21.0249,20.97,21.0249,32000.0
2013-01-24 15:00:00,22.95,23.0,22.93,23.0,68200.0,21.0158,21.0615,20.9974,21.0615,68200.0
2013-01-24 15:30:00,22.99,23.08,22.98,23.01,241600.0,21.0524,21.1348,21.0432,21.0707,241600.0
2013-01-25 09:30:00,23.2,23.2,22.95,22.95,389200.0,21.2447,21.2447,21.0158,21.0158,389200.0
2013-01-25 10:00:00,22.94,22.94,22.84,22.84,73500.0,21.0066,21.0066,20.915,20.915,73500.0
2013-01-25 10:30:00,22.85,23.05,22.85,23.04,132700.0,20.9242,21.1073,20.9242,21.0982,132700.0
2013-01-25 11:00:00,23.05,23.16,23.03,23.13,53000.0,21.1073,21.2081,21.089,21.1806,53000.0
2013-01-25 11:30:00,23.12,23.19,23.08,23.16,43300.0,21.1714,21.2355,21.1348,21.2081,43300.0
2013-01-25 12:00:00,23.16,23.23,23.15,23.2,64200.0,21.2081,21.2722,21.1989,21.2447,64200.0
2013-01-25 12:30:00,23.19,23.22,23.18,23.18,14700.0,21.2355,21.263,21.2264,21.2264,14700.0
2013-01-25 13:00:00,23.19,23.28,23.17,23.27,28900.0,21.2355,21.3179,21.2172,21.3088,28900.0
2013-01-25 13:30:00,23.26,23.31,23.25,23.28,28000.0,21.2996,21.3454,21.2905,21.3179,28000.0
2013-01-25 14:00:00,23.28,23.38,23.28,23.35,92600.0,21.3179,21.4095,21.3179,21.382,92600.0
2013-01-25 14:30:00,23.36,23.37,23.3,23.32,48700.0,21.3912,21.4004,21.3363,21.3546,48700.0
2013-01-25 15:00:00,23.33,23.43,23.32,23.42,106000.0,21.3637,21.4553,21.3546,21.4461,106000.0
2013-01-25 15:30:00,23.42,23.42,23.27,23.38,145900.0,21.4461,21.4461,21.3088,21.4095,145900.0
2013-01-28 09:30:00,23.47,23.51,23.34,23.39,70700.0,21.4919,21.5286,21.3729,21.4187,70700.0
2013-01-28 10:00:00,23.38,23.4,23.29,23.39,67900.0,21.4095,21.4278,21.3271,21.4187,67900.0
2013-01-28 10:30:00,23.39,23.44,23.2,23.26,59500.0,21.4187,21.4645,21.2447,21.2996,59500.0
2013-01-28 11:00:00,23.28,23.33,23.27,23.33,97800.0,21.3179,21.3637,21.3088,21.3637,97800.0
2013-01-28 11:30:00,23.34,23.36,23.3,23.34,79000.0,21.3729,21.3912,21.3363,21.3729,79000.0
2013-01-28 12:00:00,23.33,23.38,23.32,23.36,36800.0,21.3637,21.4095,21.3546,21.3912,36800.0
2013-01-28 12:30:00,23.35,23.4,23.33,23.38,37300.0,21.382,21.4278,21.3637,21.4095,37300.0
2013-01-28 13:00:00,23.38,23.4,23.36,23.39,46100.0,21.4095,21.4278,21.3912,21.4187,46100.0
2013-01-28 13:30:00,23.39,23.44,23.33,23.38,292600.0,21.4187,21.4645,21.3637,21.4095,292600.0
2013-01-28 14:00:00,23.37,23.38,23.34,23.37,66500.0,21.4004,21.4095,21.3729,21.4004,66500.0
2013-01-28 14:30:00,23.37,23.38,23.34,23.36,46800.0,21.4004,21.4095,21.3729,21.3912,46800.0
2013-01-28 15:00:00,23.36,23.4,23.33,23.39,128300.0,21.3912,21.4278,21.3637,21.4187,128300.0
2013-01-28 15:30:00,23.39,23.41,23.36,23.39,132700.0,21.4187,21.437,21.3912,21.4187,132700.0
2013-01-29 09:30:00,23.34,23.46,23.21,23.36,45100.0,21.3729,21.4828,21.2538,21.3912,45100.0
2013-01-29 10:00:00,23.3,23.44,23.28,23.4,84400.0,21.3363,21.4645,21.3179,21.4278,84400.0
2013-01-29 10:30:00,23.4,23.41,23.28,23.28,89800.0,21.4278,21.437,21.3179,21.3179,89800.0
2013-01-29 11:00:00,23.29,23.45,23.28,23.45,49900.0,21.3271,21.4736,21.3179,21.4736,49900.0
2013-01-29 11:30:00,23.46,23.46,23.27,23.28,44500.0,21.4828,21.4828,21.3088,21.3179,44500.0
2013-01-29 12:00:00,23.28,23.37,23.25,23.34,54600.0,21.3179,21.4004,21.2905,21.3729,54600.0
2013-01-29 12:30:00,23.34,23.4,23.3,23.31,91400.0,21.3729,21.4278,21.3363,21.3454,91400.0
2013-01-29 13:00:00,23.33,23.38,23.32,23.36,37800.0,21.3637,21.4095,21.3546,21.3912,37800.0
2013-01-29 13:30:00,23.35,23.4,23.33,23.38,62100.0,21.382,21.4278,21.3637,21.4095,62100.0
2013-01-29 14:00:00,23.38,23.4,23.3,23.3,36400.0,21.4095,21.4278,21.3363,21.3363,36400.0
2013-01-29 14:30:00,23.3,23.32,23.25,23.29,48000.0,21.3363,21.3546,21.2905,21.3271,48000.0
2013-01-29 15:00:00,23.3,23.31,23.21,23.22,85000.0,21.3363,21.3454,21.2538,21.263,85000.0
2013-01-29 15:30:00,23.22,23.31,23.22,23.26,180400.0,21.263,21.3454,21.263,21.2996,180400.0
2013-01-30 09:30:00,23.26,23.5,22.96,22.98,126100.0,21.2996,21.5194,21.0249,21.0432,126100.0
2013-01-30 10:00:00,22.99,23.0,22.74,22.8,78500.0,21.0524,21.0615,20.8235,20.8784,78500.0
2013-01-30 10:30:00,22.8,22.89,22.8,22.83,125000.0,20.8784,20.9608,20.8784,20.9059,125000.0
2013-01-30 11:00:00,22.84,23.01,22.83,22.98,94600.0,20.915,21.0707,20.9059,21.0432,94600.0
2013-01-30 11:30:00,22.99,23.02,22.89,22.89,71400.0,21.0524,21.0799,20.9608,20.9608,71400.0
2013-01-30 12:00:00,22.89,22.98,22.83,22.84,79400.0,20.9608,21.0432,20.9059,20.915,79400.0
2013-01-30 12:30:00,22.84,22.85,22.79,22.8,49900.0,20.915,20.9242,20.8692,20.8784,49900.0
2013-01-30 13:00:00,22.79,22.8,22.69,22.74,109100.0,20.8692,20.8784,20.7777,20.8235,109100.0
2013-01-30 13:30:00,22.75,22.75,22.63,22.64,123600.0,20.8326,20.8326,20.7227,20.7319,123600.0
2013-01-30 14:00:00,22.65,22.66,22.51,22.57,119700.0,20.741,20.7502,20.6128,20.6678,119700.0
2013-01-30 14:30:00,22.57,22.66,22.56,22.61,104900.0,20.6678,20.7502,20.6586,20.7044,104900.0
2013-01-30 15:00:00,22.6,22.67,22.59,22.62,111500.0,20.6953,20.7594,20.6861,20.7136,111500.0
2013-01-30 15:30:00,22.62,22.62,22.5,22.57,366100.0,20.7136,20.7136,20.6037,20.6678,366100.0
2013-01-31 09:30:00,22.27,22.48,22.17,22.24,262500.0,20.3931,20.5854,20.3015,20.3656,262500.0
2013-01-31 10:00:00,22.24,22.37,21.96,21.98,233800.0,20.3656,20.4846,20.1092,20.1275,233800.0
2013-01-31 10:30:00,21.98,22.13,21.88,22.1,197200.0,20.1275,20.2649,20.0359,20.2374,197200.0
2013-01-31 11:00:00,22.1,22.22,22.08,22.2,80600.0,20.2374,20.3473,20.2191,20.329,80600.0
2013-01-31 11:30:00,22.2,22.35,22.17,22.34,31400.0,20.329,20.4663,20.3015,20.4572,31400.0
2013-01-31 12:00:00,22.34,22.43,22.34,22.43,23500.0,20.4572,20.5396,20.4572,20.5396,23500.0
2013-01-31 12:30:00,22.43,22.5,22.41,22.44,44600.0,20.5396,20.6037,20.5213,20.5487,44600.0
2013-01-31 13:00:00,22.45,22.47,22.4,22.4,43000.0,20.5579,20.5762,20.5121,20.5121,43000.0
2013-01-31 13:30:00,22.41,22.46,22.4,22.46,37100.0,20.5213,20.5671,20.5121,20.5671,37100.0
2013-01-31 14:00:00,22.46,22.46,22.38,22.4,77900.0,20.5671,20.5671,20.4938,20.5121,77900.0
2013-01-31 14:30:00,22.41,22.47,22.39,22.46,45200.0,20.5213,20.5762,20.503,20.5671,45200.0
2013-01-31 15:00:00,22.45,22.46,22.39,22.4,65700.0,20.5579,20.5671,20.503,20.5121,65700.0
2013-01-31 15:30:00,22.4,22.44,22.3,22.39,290100.0,20.5121,20.5487,20.4205,20.503,290100.0
2013-02-01 09:30:00,22.57,22.74,22.23,22.52,133900.0,20.6678,20.8235,20.3564,20.622,133900.0
2013-02-01 10:00:00,22.54,22.62,22.52,22.59,115600.0,20.6403,20.7136,20.622,20.6861,115600.0
2013-02-01 10:30:00,22.6,22.66,22.59,22.65,62600.0,20.6953,20.7502,20.6861,20.741,62600.0
2013-02-01 11:00:00,22.66,22.66,22.61,22.66,69300.0,20.7502,20.7502,20.7044,20.7502,69300.0
2013-02-01 11:30:00,22.66,22.84,22.64,22.84,58600.0,20.7502,20.915,20.7319,20.915,58600.0
2013-02-01 12:00:00,22.83,22.9,22.83,22.87,32600.0,20.9059,20.97,20.9059,20.9425,32600.0
2013-02-01 12:30:00,22.87,22.9,22.84,22.9,55500.0,20.9425,20.97,20.915,20.97,55500.0
2013-02-01 13:00:00,22.89,22.96,22.88,22.96,69900.0,20.9608,21.0249,20.9517,21.0249,69900.0
2013-02-01 13:30:00,22.96,23.01,22.95,23.01,37400.0,21.0249,21.0707,21.0158,21.0707,37400.0
2013-02-01 14:00:00,23.01,23.05,22.99,23.05,57000.0,21.0707,21.1073,21.0524,21.1073,57000.0
2013-02-01 14:30:00,23.05,23.09,23.01,23.07,100100.0,21.1073,21.144,21.0707,21.1256,100100.0
2013-02-01 15:00:00,23.07,23.11,23.06,23.11,67000.0,21.1256,21.1623,21.1165,21.1623,67000.0
2013-02-01 15:30:00,23.11,23.18,23.05,23.08,220000.0,21.1623,21.2264,21.1073,21.1348,220000.0
2013-02-04 09:30:00,22.85,22.95,22.82,22.88,72900.0,20.9242,21.0158,20.8967,20.9517,72900.0
2013-02-04 10:00:00,22.89,22.95,22.83,22.91,67300.0,20.9608,21.0158,20.9059,20.9791,67300.0
2013-02-04 10:30:00,22.9,22.9,22.66,22.68,81100.0,20.97,20.97,20.7502,20.7685,81100.0
2013-02-04 11:00:00,22.68,22.77,22.63,22.65,55000.0,20.7685,20.8509,20.7227,20.741,55000.0
2013-02-04 11:30:00,22.65,22.69,22.51,22.52,74700.0,20.741,20.7777,20.6128,20.622,74700.0
2013-02-04 12:00:00,22.53,22.61,22.47,22.59,51900.0,20.6312,20.7044,20.5762,20.6861,51900.0
2013-02-04 12:30:00,22.6,22.63,22.56,22.6,37800.0,20.6953,20.7227,20.6586,20.6953,37800.0
2013-02-04 13:00:00,22.6,22.66,22.59,22.64,42300.0,20.6953,20.7502,20.6861,20.7319,42300.0
2013-02-04 13:30:00,22.64,22.67,22.59,22.65,55100.0,20.7319,20.7594,20.6861,20.741,55100.0
2013-02-04 14:00:00,22.66,22.69,22.61,22.69,72100.0,20.7502,20.7777,20.7044,20.7777,72100.0
2013-02-04 14:30:00,22.69,22.76,22.62,22.74,97200.0,20.7777,20.8418,20.7136,20.8235,97200.0
2013-02-04 15:00:00,22.74,22.78,22.69,22.76,59400.0,20.8235,20.8601,20.7777,20.8418,59400.0
2013-02-04 15:30:00,22.76,22.77,22.63,22.64,165200.0,20.8418,20.8509,20.7227,20.7319,165200.0
2013-02-05 09:30:00,22.72,22.86,22.71,22.8,36700.0,20.8051,20.9333,20.796,20.8784,36700.0
2013-02-05 10:00:00,22.8,22.96,22.78,22.92,25700.0,20.8784,21.0249,20.8601,20.9883,25700.0
2013-02-05 10:30:00,22.92,22.98,22.9,22.94,219700.0,20.9883,21.0432,20.97,21.0066,219700.0
2013-02-05 11:00:00,22.92,22.95,22.87,22.94,35000.0,20.9883,21.0158,20.9425,21.0066,35000.0
2013-02-05 11:30:00,22.94,23.05,22.91,23.02,108400.0,21.0066,21.1073,20.9791,21.0799,108400.0
2013-02-05 12:00:00,23.02,23.03,22.97,23.03,42600.0,21.0799,21.089,21.0341,21.089,42600.0
2013-02-05 12:30:00,23.03,23.05,23.0,23.02,44000.0,21.089,21.1073,21.0615,21.0799,44000.0
2013-02-05 13:00:00,23.03,23.08,23.02,23.08,44200.0,21.089,21.1348,21.0799,21.1348,44200.0
2013-02-05 13:30:00,23.08,23.11,23.08,23.09,44800.0,21.1348,21.1623,21.1348,21.144,44800.0
2013-02-05 14:00:00,23.1,23.15,23.1,23.13,66800.0,21.1531,21.1989,21.1531,21.1806,66800.0
2013-02-05 14:30:00,23.13,23.21,23.12,23.21,59700.0,21.1806,21.2538,21.1714,21.2538,59700.0
2013-02-05 15:00:00,23.2,23.3,23.2,23.3,96600.0,21.2447,21.3363,21.2447,21.3363,96600.0
2013-02-05 15:30:00,23.3,23.31,23.23,23.23,166200.0,21.3363,21.3454,21.2722,21.2722,166200.0
2013-02-06 09:30:00,23.07,23.2,23.02,23.14,39000.0,21.1256,21.2447,21.0799,21.1897,39000.0
2013-02-06 10:00:00,23.15,23.17,23.04,23.05,54100.0,21.1989,21.2172,21.0982,21.1073,54100.0
2013-02-06 10:30:00,23.05,23.06,22.98,23.0,62600.0,21.1073,21.1165,21.0432,21.0615,62600.0
2013-02-06 11:00:00,23.0,23.09,22.97,23.09,48000.0,21.0615,21.144,21.0341,21.144,48000.0
2013-02-06 11:30:00,23.08,23.09,22.98,23.01,68600.0,21.1348,21.144,21.0432,21.0707,68600.0
2013-02-06 12:00:00,23.01,23.08,22.94,23.06,90400.0,21.0707,21.1348,21.0066,21.1165,90400.0
2013-02-06 12:30:00,23.06,23.1,23.01,23.02,87800.0,21.1165,21.1531,21.0707,21.0799,87800.0
2013-02-06 13:00:00,23.01,23.04,23.01,23.02,63800.0,21.0707,21.0982,21.0707,21.0799,63800.0
2013-02-06 13:30:00,23.02,23.06,23.0,23.05,72900.0,21.0799,21.1165,21.0615,21.1073,72900.0
2013-02-06 14:00:00,23.05,23.06,23.03,23.05,65300.0,21.1073,21.1165,21.089,21.1073,65300.0
2013-02-06 14:30:00,23.05,23.05,23.01,23.05,42700.0,21.1073,21.1073,21.0707,21.1073,42700.0
2013-02-06 15:00:00,23.05,23.05,23.0,23.04,84600.0,21.1073,21.1073,21.0615,21.0982,84600.0
2013-02-06 15:30:00,23.04,23.06,23.0,23.04,181300.0,21.0982,21.1165,21.0615,21.0982,181300.0
2013-02-07 09:30:00,23.13,23.18,22.97,23.0,34800.0,21.1806,21.2264,21.0341,21.0615,34800.0
2013-02-07 10:00:00,22.99,23.01,22.79,22.84,31800.0,21.0524,21.0707,20.8692,20.915,31800.0
2013-02-07 10:30:00,22.84,22.91,22.79,22.91,57700.0,20.915,20.9791,20.8692,20.9791,57700.0
2013-02-07 11:00:00,22.91,22.94,22.88,22.92,89000.0,20.9791,21.0066,20.9517,20.9883,89000.0
2013-02-07 11:30:00,22.91,22.95,22.86,22.93,71800.0,20.9791,21.0158,20.9333,20.9974,71800.0
2013-02-07 12:00:00,22.93,23.13,22.93,23.12,68000.0,20.9974,21.1806,20.9974,21.1714,68000.0
2013-02-07 12:30:00,23.12,23.2,23.11,23.15,113700.0,21.1714,21.2447,21.1623,21.1989,113700.0
2013-02-07 13:00:00,23.14,23.14,23.03,23.08,74500.0,21.1897,21.1897,21.089,21.1348,74500.0
2013-02-07 13:30:00,23.09,23.14,23.03,23.14,46200.0,21.144,21.1897,21.089,21.1897,46200.0
2013-02-07 14:00:00,23.15,23.26,23.12,23.26,197500.0,21.1989,21.2996,21.1714,21.2996,197500.0
2013-02-07 14:30:00,23.26,23.28,23.1,23.13,152400.0,21.2996,21.3179,21.1531,21.1806,152400.0
2013-02-07 15:00:00,23.13,23.17,23.11,23.13,97600.0,21.1806,21.2172,21.1623,21.1806,97600.0
2013-02-07 15:30:00,23.13,23.2,23.12,23.2,357600.0,21.1806,21.2447,21.1714,21.2447,357600.0
2013-02-08 09:30:00,23.24,23.46,23.24,23.45,120500.0,21.2813,21.4828,21.2813,21.4736,120500.0
2013-02-08 10:00:00,23.45,23.46,23.38,23.46,54000.0,21.4736,21.4828,21.4095,21.4828,54000.0
2013-02-08 10:30:00,23.45,23.46,23.39,23.41,51400.0,21.4736,21.4828,21.4187,21.437,51400.0
2013-02-08 11:00:00,23.41,23.45,23.39,23.43,20300.0,21.437,21.4736,21.4187,21.4553,20300.0
2013-02-08 11:30:00,23.43,23.46,23.39,23.4,45200.0,21.4553,21.4828,21.4187,21.4278,45200.0
2013-02-08 12:00:00,23.4,23.4,23.31,23.33,24800.0,21.4278,21.4278,21.3454,21.3637,24800.0
2013-02-08 12:30:00,23.33,23.44,23.31,23.44,26000.0,21.3637,21.4645,21.3454,21.4645,26000.0
2013-02-08 13:00:00,23.44,23.46,23.39,23.4,22800.0,21.4645,21.4828,21.4187,21.4278,22800.0
2013-02-08 13:30:00,23.39,23.46,23.39,23.45,29300.0,21.4187,21.4828,21.4187,21.4736,29300.0
2013-02-08 14:00:00,23.45,23.47,23.44,23.45,25200.0,21.4736,21.4919,21.4645,21.4736,25200.0
2013-02-08 14:30:00,23.45,23.6,23.45,23.58,109800.0,21.4736,21.611,21.4736,21.5927,109800.0
2013-02-08 15:00:00,23.58,23.69,23.58,23.67,93700.0,21.5927,21.6934,21.5927,21.6751,93700.0
2013-02-08 15:30:00,23.66,23.74,23.64,23.73,141100.0,21.6659,21.7392,21.6476,21.73,141100.0
2013-02-11 09:30:00,23.75,23.99,23.49,23.52,52800.0,21.7483,21.9681,21.5102,21.5377,52800.0
2013-02-11 10:00:00,23.53,23.53,23.38,23.43,60800.0,21.5469,21.5469,21.4095,21.4553,60800.0
2013-02-11 10:30:00,23.43,23.52,23.43,23.5,77300.0,21.4553,21.5377,21.4553,21.5194,77300.0
2013-02-11 11:00:00,23.49,23.51,23.39,23.39,32100.0,21.5102,21.5286,21.4187,21.4187,32100.0
2013-02-11 11:30:00,23.4,23.43,23.25,23.25,39800.0,21.4278,21.4553,21.2905,21.2905,39800.0
2013-02-11 12:00:00,23.26,23.31,23.24,23.29,26800.0,21.2996,21.3454,21.2813,21.3271,26800.0
2013-02-11 12:30:00,23.29,23.31,23.25,23.27,18000.0,21.3271,21.3454,21.2905,21.3088,18000.0
2013-02-11 13:00:00,23.27,23.28,23.21,23.22,40200.0,21.3088,21.3179,21.2538,21.263,40200.0
2013-02-11 13:30:00,23.22,23.22,23.21,23.22,18100.0,21.263,21.263,21.2538,21.263,18100.0
2013-02-11 14:00:00,23.21,23.23,23.21,23.22,27600.0,21.2538,21.2722,21.2538,21.263,27600.0
2013-02-11 14:30:00,23.22,23.22,23.18,23.2,72500.0,21.263,21.263,21.2264,21.2447,72500.0
2013-02-11 15:00:00,23.2,23.3,23.19,23.26,49100.0,21.2447,21.3363,21.2355,21.2996,49100.0
2013-02-11 15:30:00,23.26,23.32,23.25,23.3,146400.0,21.2996,21.3546,21.2905,21.3363,146400.0
2013-02-12 09:30:00,23.35,23.52,23.32,23.32,167200.0,21.382,21.5377,21.3546,21.3546,167200.0
2013-02-12 10:00:00,23.33,23.35,23.21,23.21,123000.0,21.3637,21.382,21.2538,21.2538,123000.0
2013-02-12 10:30:00,23.22,23.24,23.19,23.21,49900.0,21.263,21.2813,21.2355,21.2538,49900.0
2013-02-12 11:00:00,23.23,23.28,23.19,23.19,61000.0,21.2722,21.3179,21.2355,21.2355,61000.0
2013-02-12 11:30:00,23.2,23.23,23.1,23.21,56100.0,21.2447,21.2722,21.1531,21.2538,56100.0
2013-02-12 12:00:00,23.21,23.23,23.15,23.16,41700.0,21.2538,21.2722,21.1989,21.2081,41700.0
2013-02-12 12:30:00,23.16,23.21,23.16,23.2,40600.0,21.2081,21.2538,21.2081,21.2447,40600.0
2013-02-12 13:00:00,23.2,23.21,23.16,23.2,63800.0,21.2447,21.2538,21.2081,21.2447,63800.0
2013-02-12 13:30:00,23.19,23.21,23.16,23.16,55200.0,21.2355,21.2538,21.2081,21.2081,55200.0
2013-02-12 14:00:00,23.16,23.17,23.14,23.15,57500.0,21.2081,21.2172,21.1897,21.1989,57500.0
2013-02-12 14:30:00,23.16,23.16,23.14,23.15,68500.0,21.2081,21.2081,21.1897,21.1989,68500.0
2013-02-12 15:00:00,23.15,23.2,23.14,23.2,90500.0,21.1989,21.2447,21.1897,21.2447,90500.0
2013-02-12 15:30:00,23.2,23.2,23.17,23.2,215100.0,21.2447,21.2447,21.2172,21.2447,215100.0
2013-02-13 09:30:00,23.33,23.33,23.09,23.19,208100.0,21.3637,21.3637,21.144,21.2355,208100.0
2013-02-13 10:00:00,23.22,23.25,23.1,23.2,166900.0,21.263,21.2905,21.1531,21.2447,166900.0
2013-02-13 10:30:00,23.2,23.22,23.14,23.2,78400.0,21.2447,21.263,21.1897,21.2447,78400.0
2013-02-13 11:00:00,23.19,23.2,23.11,23.15,63100.0,21.2355,21.2447,21.1623,21.1989,63100.0
2013-02-13 11:30:00,23.16,23.17,23.09,23.14,39000.0,21.2081,21.2172,21.144,21.1897,39000.0
2013-02-13 12:00:00,23.14,23.16,23.07,23.08,53800.0,21.1897,21.2081,21.1256,21.1348,53800.0
2013-02-13 12:30:00,23.07,23.16,23.07,23.15,113900.0,21.1256,21.2081,21.1256,21.1989,113900.0
2013-02-13 13:00:00,23.15,23.26,23.15,23.24,84400.0,21.1989,21.2996,21.1989,21.2813,84400.0
2013-02-13 13:30:00,23.24,23.27,23.23,23.24,76700.0,21.2813,21.3088,21.2722,21.2813,76700.0
2013-02-13 14:00:00,23.24,23.26,23.24,23.25,47900.0,21.2813,21.2996,21.2813,21.2905,47900.0
2013-02-13 14:30:00,23.25,23.26,23.23,23.24,161600.0,21.2905,21.2996,21.2722,21.2813,161600.0
2013-02-13 15:00:00,23.24,23.26,23.17,23.21,128000.0,21.2813,21.2996,21.2172,21.2538,128000.0
2013-02-13 15:30:00,23.21,23.29,23.19,23.25,292400.0,21.2538,21.3271,21.2355,21.2905,292400.0
2013-02-14 09:30:00,23.25,23.4,23.25,23.35,39900.0,21.2905,21.4278,21.2905,21.382,39900.0
2013-02-14 10:00:00,23.36,23.38,23.27,23.28,34900.0,21.3912,21.4095,21.3088,21.3179,34900.0
2013-02-14 10:30:00,23.29,23.3,23.22,23.23,27200.0,21.3271,21.3363,21.263,21.2722,27200.0
2013-02-14 11:00:00,23.23,23.26,23.21,23.23,42600.0,21.2722,21.2996,21.2538,21.2722,42600.0
2013-02-14 11:30:00,23.24,23.26,23.16,23.17,75100.0,21.2813,21.2996,21.2081,21.2172,75100.0
2013-02-14 12:00:00,23.18,23.34,23.18,23.24,42700.0,21.2264,21.3729,21.2264,21.2813,42700.0
2013-02-14 12:30:00,23.23,23.34,23.18,23.31,51500.0,21.2722,21.3729,21.2264,21.3454,51500.0
2013-02-14 13:00:00,23.3,23.33,23.27,23.29,36100.0,21.3363,21.3637,21.3088,21.3271,36100.0
2013-02-14 13:30:00,23.3,23.32,23.26,23.26,60800.0,21.3363,21.3546,21.2996,21.2996,60800.0
2013-02-14 14:00:00,23.26,23.32,23.24,23.27,160100.0,21.2996,21.3546,21.2813,21.3088,160100.0
2013-02-14 14:30:00,23.28,23.29,23.18,23.19,134800.0,21.3179,21.3271,21.2264,21.2355,134800.0
2013-02-14 15:00:00,23.2,23.26,23.06,23.09,165300.0,21.2447,21.2996,21.1165,21.144,165300.0
2013-02-14 15:30:00,23.1,23.14,23.04,23.07,382300.0,21.1531,21.1897,21.0982,21.1256,382300.0
2013-02-15 09:30:00,23.17,23.42,23.15,23.22,216700.0,21.2172,21.4461,21.1989,21.263,216700.0
2013-02-15 10:00:00,23.21,23.28,23.18,23.28,50300.0,21.2538,21.3179,21.2264,21.3179,50300.0
2013-02-15 10:30:00,23.29,23.33,23.23,23.3,35700.0,21.3271,21.3637,21.2722,21.3363,35700.0
2013-02-15 11:00:00,23.3,23.32,23.29,23.32,51400.0,21.3363,21.3546,21.3271,21.3546,51400.0
2013-02-15 11:30:00,23.32,23.33,23.28,23.3,64000.0,21.3546,21.3637,21.3179,21.3363,64000.0
2013-02-15 12:00:00,23.3,23.32,23.24,23.29,72900.0,21.3363,21.3546,21.2813,21.3271,72900.0
2013-02-15 12:30:00,23.29,23.31,23.28,23.3,30000.0,21.3271,21.3454,21.3179,21.3363,30000.0
2013-02-15 13:00:00,23.3,23.31,23.28,23.29,70300.0,21.3363,21.3454,21.3179,21.3271,70300.0
2013-02-15 13:30:00,23.28,23.36,23.28,23.29,95400.0,21.3179,21.3912,21.3179,21.3271,95400.0
2013-02-15 14:00:00,23.29,23.33,23.25,23.25,59900.0,21.3271,21.3637,21.2905,21.2905,59900.0
2013-02-15 14:30:00,23.26,23.31,23.19,23.24,68700.0,21.2996,21.3454,21.2355,21.2813,68700.0
2013-02-15 15:00:00,23.23,23.27,23.21,23.26,70300.0,21.2722,21.3088,21.2538,21.2996,70300.0
2013-02-15 15:30:00,23.26,23.29,23.24,23.24,141900.0,21.2996,21.3271,21.2813,21.2813,141900.0
2013-02-19 09:30:00,23.25,23.25,23.06,23.18,115500.0,21.2905,21.2905,21.1165,21.2264,115500.0
2013-02-19 10:00:00,23.19,23.22,23.11,23.14,109800.0,21.2355,21.263,21.1623,21.1897,109800.0
2013-02-19 10:30:00,23.13,23.13,22.96,22.97,111300.0,21.1806,21.1806,21.0249,21.0341,111300.0
2013-02-19 11:00:00,22.98,23.04,22.93,23.04,65300.0,21.0432,21.0982,20.9974,21.0982,65300.0
2013-02-19 11:30:00,23.05,23.05,22.95,22.96,48000.0,21.1073,21.1073,21.0158,21.0249,48000.0
2013-02-19 12:00:00,22.97,22.97,22.91,22.92,32900.0,21.0341,21.0341,20.9791,20.9883,32900.0
2013-02-19 12:30:00,22.92,22.92,22.87,22.89,37200.0,20.9883,20.9883,20.9425,20.9608,37200.0
2013-02-19 13:00:00,22.89,22.9,22.77,22.77,101700.0,20.9608,20.97,20.8509,20.8509,101700.0
2013-02-19 13:30:00,22.78,22.79,22.68,22.68,128200.0,20.8601,20.8692,20.7685,20.7685,128200.0
2013-02-19 14:00:00,22.69,22.78,22.6,22.6,155000.0,20.7777,20.8601,20.6953,20.6953,155000.0
2013-02-19 14:30:00,22.61,22.61,22.42,22.43,381400.0,20.7044,20.7044,20.5304,20.5396,381400.0
2013-02-19 15:00:00,22.43,22.54,22.39,22.42,251100.0,20.5396,20.6403,20.503,20.5304,251100.0
2013-02-19 15:30:00,22.43,22.45,22.34,22.4,496700.0,20.5396,20.5579,20.4572,20.5121,496700.0
2013-02-20 09:30:00,22.46,22.73,22.44,22.5,166600.0,20.5671,20.8143,20.5487,20.6037,166600.0
2013-02-20 10:00:00,22.5,22.7,22.45,22.69,352100.0,20.6037,20.7868,20.5579,20.7777,352100.0
2013-02-20 10:30:00,22.69,22.76,22.64,22.7,181600.0,20.7777,20.8418,20.7319,20.7868,181600.0
2013-02-20 11:00:00,22.7,22.73,22.63,22.72,101000.0,20.7868,20.8143,20.7227,20.8051,101000.0
2013-02-20 11:30:00,22.72,22.75,22.65,22.74,76400.0,20.8051,20.8326,20.741,20.8235,76400.0
2013-02-20 12:00:00,22.75,22.78,22.72,22.73,90000.0,20.8326,20.8601,20.8051,20.8143,90000.0
2013-02-20 12:30:00,22.73,22.78,22.71,22.73,63900.0,20.8143,20.8601,20.796,20.8143,63900.0
2013-02-20 13:00:00,22.74,22.8,22.72,22.77,94900.0,20.8235,20.8784,20.8051,20.8509,94900.0
2013-02-20 13:30:00,22.77,22.77,22.74,22.76,93700.0,20.8509,20.8509,20.8235,20.8418,93700.0
2013-02-20 14:00:00,22.76,22.85,22.73,22.78,141900.0,20.8418,20.9242,20.8143,20.8601,141900.0
2013-02-20 14:30:00,22.77,22.8,22.68,22.72,124600.0,20.8509,20.8784,20.7685,20.8051,124600.0
2013-02-20 15:00:00,22.72,22.72,22.61,22.72,263600.0,20.8051,20.8051,20.7044,20.8051,263600.0
2013-02-20 15:30:00,22.72,22.74,22.58,22.6,368000.0,20.8051,20.8235,20.6769,20.6953,368000.0
2013-02-21 09:30:00,22.63,22.78,22.42,22.46,120100.0,20.7227,20.8601,20.5304,20.5671,120100.0
2013-02-21 10:00:00,22.46,22.49,22.37,22.49,117200.0,20.5671,20.5945,20.4846,20.5945,117200.0
2013-02-21 10:30:00,22.49,22.52,22.32,22.41,107900.0,20.5945,20.622,20.4389,20.5213,107900.0
2013-02-21 11:00:00,22.41,22.46,22.32,22.32,58800.0,20.5213,20.5671,20.4389,20.4389,58800.0
2013-02-21 11:30:00,22.32,22.34,22.25,22.28,49800.0,20.4389,20.4572,20.3748,20.4022,49800.0
2013-02-21 12:00:00,22.28,22.29,22.09,22.1,109800.0,20.4022,20.4114,20.2282,20.2374,109800.0
2013-02-21 12:30:00,22.1,22.12,22.0,22.08,108400.0,20.2374,20.2557,20.1458,20.2191,108400.0
2013-02-21 13:00:00,22.07,22.08,21.98,22.01,86100.0,20.2099,20.2191,20.1275,20.155,86100.0
2013-02-21 13:30:00,22.01,22.06,21.94,21.98,80400.0,20.155,20.2008,20.0909,20.1275,80400.0
2013-02-21 14:00:00,21.99,21.99,21.89,21.9,65800.0,20.1367,20.1367,20.0451,20.0543,65800.0
2013-02-21 14:30:00,21.91,21.94,21.89,21.93,165200.0,20.0634,20.0909,20.0451,20.0817,165200.0
2013-02-21 15:00:00,21.94,21.96,21.88,21.95,208300.0,20.0909,20.1092,20.0359,20.1,208300.0
2013-02-21 15:30:00,21.95,22.03,21.94,21.98,385500.0,20.1,20.1733,20.0909,20.1275,385500.0
2013-02-22 09:30:00,22.13,22.63,22.13,22.63,213400.0,20.2649,20.7227,20.2649,20.7227,213400.0
2013-02-22 10:00:00,22.64,22.89,22.6,22.65,207000.0,20.7319,20.9608,20.6953,20.741,207000.0
2013-02-22 10:30:00,22.64,22.71,22.43,22.43,105200.0,20.7319,20.796,20.5396,20.5396,105200.0
2013-02-22 11:00:00,22.42,22.45,22.32,22.35,102800.0,20.5304,20.5579,20.4389,20.4663,102800.0
2013-02-22 11:30:00,22.35,22.53,22.33,22.52,111800.0,20.4663,20.6312,20.448,20.622,111800.0
2013-02-22 12:00:00,22.53,22.53,22.42,22.45,45500.0,20.6312,20.6312,20.5304,20.5579,45500.0
2013-02-22 12:30:00,22.46,22.6,22.44,22.57,87500.0,20.5671,20.6953,20.5487,20.6678,87500.0
2013-02-22 13:00:00,22.59,22.64,22.5,22.52,73200.0,20.6861,20.7319,20.6037,20.622,73200.0
2013-02-22 13:30:00,22.53,22.61,22.52,22.52,55800.0,20.6312,20.7044,20.622,20.622,55800.0
2013-02-22 14:00:00,22.53,22.55,22.43,22.47,64000.0,20.6312,20.6495,20.5396,20.5762,64000.0
2013-02-22 14:30:00,22.47,22.49,22.44,22.46,51500.0,20.5762,20.5945,20.5487,20.5671,51500.0
2013-02-22 15:00:00,22.46,22.48,22.37,22.43,143500.0,20.5671,20.5854,20.4846,20.5396,143500.0
2013-02-22 15:30:00,22.42,22.5,22.39,22.48,249700.0,20.5304,20.6037,20.503,20.5854,249700.0
2013-02-25 09:30:00,22.55,22.6,22.44,22.46,136600.0,20.6495,20.6953,20.5487,20.5671,136600.0
2013-02-25 10:00:00,22.47,22.65,22.43,22.54,195800.0,20.5762,20.741,20.5396,20.6403,195800.0
2013-02-25 10:30:00,22.55,22.64,22.48,22.58,81200.0,20.6495,20.7319,20.5854,20.6769,81200.0
2013-02-25 11:00:00,22.58,22.66,22.5,22.63,81400.0,20.6769,20.7502,20.6037,20.7227,81400.0
2013-02-25 11:30:00,22.64,22.66,22.52,22.53,111400.0,20.7319,20.7502,20.622,20.6312,111400.0
2013-02-25 12:00:00,22.54,22.55,22.44,22.48,61900.0,20.6403,20.6495,20.5487,20.5854,61900.0
2013-02-25 12:30:00,22.48,22.6,22.47,22.59,80700.0,20.5854,20.6953,20.5762,20.6861,80700.0
2013-02-25 13:00:00,22.59,22.66,22.58,22.62,69300.0,20.6861,20.7502,20.6769,20.7136,69300.0
2013-02-25 13:30:00,22.61,22.65,22.54,22.58,83100.0,20.7044,20.741,20.6403,20.6769,83100.0
2013-02-25 14:00:00,22.57,22.62,22.52,22.56,107500.0,20.6678,20.7136,20.622,20.6586,107500.0
2013-02-25 14:30:00,22.57,22.61,22.5,22.51,162300.0,20.6678,20.7044,20.6037,20.6128,162300.0
2013-02-25 15:00:00,22.52,22.62,22.51,22.54,288800.0,20.622,20.7136,20.6128,20.6403,288800.0
2013-02-25 15:30:00,22.54,22.58,22.36,22.36,409400.0,20.6403,20.6769,20.4755,20.4755,409400.0
2013-02-26 09:30:00,22.45,22.55,22.32,22.4,65200.0,20.5579,20.6495,20.4389,20.5121,65200.0
2013-02-26 10:00:00,22.4,22.54,22.39,22.41,104900.0,20.5121,20.6403,20.503,20.5213,104900.0
2013-02-26 10:30:00,22.4,22.58,22.34,22.52,65500.0,20.5121,20.6769,20.4572,20.622,65500.0
2013-02-26 11:00:00,22.51,22.51,22.31,22.39,59600.0,20.6128,20.6128,20.4297,20.503,59600.0
2013-02-26 11:30:00,22.38,22.42,22.27,22.3,34300.0,20.4938,20.5304,20.3931,20.4205,34300.0
2013-02-26 12:00:00,22.3,22.38,22.29,22.34,39700.0,20.4205,20.4938,20.4114,20.4572,39700.0
2013-02-26 12:30:00,22.33,22.45,22.32,22.37,61900.0,20.448,20.5579,20.4389,20.4846,61900.0
2013-02-26 13:00:00,22.37,22.42,22.31,22.33,64400.0,20.4846,20.5304,20.4297,20.448,64400.0
2013-02-26 13:30:00,22.32,22.39,22.3,22.33,150800.0,20.4389,20.503,20.4205,20.448,150800.0
2013-02-26 14:00:00,22.33,22.49,22.31,22.48,45000.0,20.448,20.5945,20.4297,20.5854,45000.0
2013-02-26 14:30:00,22.48,22.48,22.35,22.38,134900.0,20.5854,20.5854,20.4663,20.4938,134900.0
2013-02-26 15:00:00,22.38,22.39,22.33,22.37,132400.0,20.4938,20.503,20.448,20.4846,132400.0
2013-02-26 15:30:00,22.38,22.45,22.36,22.37,223400.0,20.4938,20.5579,20.4755,20.4846,223400.0
2013-02-27 09:30:00,22.32,22.43,22.14,22.34,186700.0,20.4389,20.5396,20.274,20.4572,186700.0
2013-02-27 10:00:00,22.35,22.56,22.34,22.52,121200.0,20.4663,20.6586,20.4572,20.622,121200.0
2013-02-27 10:30:00,22.52,22.74,22.46,22.74,74100.0,20.622,20.8235,20.5671,20.8235,74100.0
2013-02-27 11:00:00,22.73,22.78,22.65,22.76,105100.0,20.8143,20.8601,20.741,20.8418,105100.0
2013-02-27 11:30:00,22.75,22.9,22.74,22.89,64500.0,20.8326,20.97,20.8235,20.9608,64500.0
2013-02-27 12:00:00,22.89,22.96,22.88,22.92,42000.0,20.9608,21.0249,20.9517,20.9883,42000.0
2013-02-27 12:30:00,22.94,22.95,22.84,22.85,35600.0,21.0066,21.0158,20.915,20.9242,35600.0
2013-02-27 13:00:00,22.86,22.94,22.84,22.89,56900.0,20.9333,21.0066,20.915,20.9608,56900.0
2013-02-27 13:30:00,22.89,22.94,22.8,22.83,81500.0,20.9608,21.0066,20.8784,20.9059,81500.0
2013-02-27 14:00:00,22.84,23.0,22.84,22.99,52800.0,20.915,21.0615,20.915,21.0524,52800.0
2013-02-27 14:30:00,23.0,23.01,22.94,22.98,141400.0,21.0615,21.0707,21.0066,21.0432,141400.0
2013-02-27 15:00:00,22.98,23.04,22.89,22.92,223800.0,21.0432,21.0982,20.9608,20.9883,223800.0
2013-02-27 15:30:00,22.93,23.04,22.9,22.92,308000.0,20.9974,21.0982,20.97,20.9883,308000.0
2013-02-28 09:30:00,22.0,22.24,20.72,21.35,1094800.0,20.1458,20.3656,18.9737,19.5506,1094800.0
2013-02-28 10:00:00,21.36,21.7,21.25,21.58,532500.0,19.5598,19.8711,19.459,19.7612,532500.0
2013-02-28 10:30:00,21.58,21.6,21.27,21.49,501100.0,19.7612,19.7795,19.4774,19.6788,501100.0
2013-02-28 11:00:00,21.49,21.51,21.22,21.36,358900.0,19.6788,19.6971,19.4316,19.5598,358900.0
2013-02-28 11:30:00,21.38,21.47,21.29,21.4,178100.0,19.5781,19.6605,19.4957,19.5964,178100.0
2013-02-28 12:00:00,21.4,21.42,21.25,21.3,221100.0,19.5964,19.6147,19.459,19.5048,221100.0
2013-02-28 12:30:00,21.31,21.53,21.3,21.53,287900.0,19.514,19.7154,19.5048,19.7154,287900.0
2013-02-28 13:00:00,21.53,21.7,21.49,21.69,203300.0,19.7154,19.8711,19.6788,19.862,203300.0
2013-02-28 13:30:00,21.69,21.87,21.65,21.82,637200.0,19.862,20.0268,19.8253,19.981,637200.0
2013-02-28 14:00:00,21.81,22.04,21.81,21.85,268400.0,19.9718,20.1825,19.9718,20.0085,268400.0
2013-02-28 14:30:00,21.85,21.9,21.74,21.77,400600.0,20.0085,20.0543,19.9077,19.9352,400600.0
2013-02-28 15:00:00,21.76,21.8,21.26,21.3,864500.0,19.9261,19.9627,19.4682,19.5048,864500.0
2013-02-28 15:30:00,21.3,21.4,21.16,21.2,1390100.0,19.5048,19.5964,19.3766,19.4133,1390100.0
2013-03-01 09:30:00,21.24,21.24,20.65,20.66,494500.0,19.4499,19.4499,18.9096,18.9188,494500.0
2013-03-01 10:00:00,20.67,20.74,20.6,20.7,311500.0,18.9279,18.992,18.8638,18.9554,311500.0
2013-03-01 10:30:00,20.73,21.01,20.72,20.97,351400.0,18.9829,19.2393,18.9737,19.2026,351400.0
2013-03-01 11:00:00,20.98,21.01,20.73,20.86,387800.0,19.2118,19.2393,18.9829,19.1019,387800.0
2013-03-01 11:30:00,20.88,20.94,20.67,20.91,296400.0,19.1202,19.1752,18.9279,19.1477,296400.0
2013-03-01 12:00:00,20.91,20.98,20.76,20.89,199500.0,19.1477,19.2118,19.0103,19.1294,199500.0
2013-03-01 12:30:00,20.88,21.01,20.87,20.87,317800.0,19.1202,19.2393,19.1111,19.1111,317800.0
2013-03-01 13:00:00,20.87,21.03,20.86,21.0,220200.0,19.1111,19.2576,19.1019,19.2301,220200.0
2013-03-01 13:30:00,21.01,21.02,20.82,20.84,178700.0,19.2393,19.2484,19.0653,19.0836,178700.0
2013-03-01 14:00:00,20.85,20.93,20.79,20.82,230200.0,19.0928,19.166,19.0378,19.0653,230200.0
2013-03-01 14:30:00,20.82,20.88,20.66,20.68,186200.0,19.0653,19.1202,18.9188,18.9371,186200.0
2013-03-01 15:00:00,20.68,20.7,20.5,20.53,399500.0,18.9371,18.9554,18.7722,18.7997,399500.0
2013-03-01 15:30:00,20.54,20.63,20.42,20.43,838800.0,18.8089,18.8913,18.699,18.7081,838800.0
2013-03-04 09:30:00,20.43,20.8,20.25,20.8,441300.0,18.7081,19.047,18.5433,19.047,441300.0
2013-03-04 10:00:00,20.77,20.86,20.71,20.74,227100.0,19.0195,19.1019,18.9645,18.992,227100.0
2013-03-04 10:30:00,20.74,20.78,20.63,20.78,155000.0,18.992,19.0287,18.8913,19.0287,155000.0
2013-03-04 11:00:00,20.78,20.8,20.59,20.64,211800.0,19.0287,19.047,18.8547,18.9004,211800.0
2013-03-04 11:30:00,20.64,20.77,20.57,20.58,329200.0,18.9004,19.0195,18.8363,18.8455,329200.0
2013-03-04 12:00:00,20.58,20.71,20.57,20.67,161800.0,18.8455,18.9645,18.8363,18.9279,161800.0
2013-03-04 12:30:00,20.68,20.71,20.63,20.65,117100.0,18.9371,18.9645,18.8913,18.9096,117100.0
2013-03-04 13:00:00,20.64,20.7,20.62,20.7,145500.0,18.9004,18.9554,18.8821,18.9554,145500.0
2013-03-04 13:30:00,20.7,20.71,20.64,20.7,149800.0,18.9554,18.9645,18.9004,18.9554,149800.0
2013-03-04 14:00:00,20.7,20.71,20.63,20.64,221200.0,18.9554,18.9645,18.8913,18.9004,221200.0
2013-03-04 14:30:00,20.63,20.7,20.62,20.69,244500.0,18.8913,18.9554,18.8821,18.9462,244500.0
2013-03-04 15:00:00,20.7,20.7,20.64,20.68,285400.0,18.9554,18.9554,18.9004,18.9371,285400.0
2013-03-04 15:30:00,20.68,20.7,20.64,20.65,705500.0,18.9371,18.9554,18.9004,18.9096,705500.0
2013-03-05 09:30:00,20.81,20.89,20.72,20.79,301600.0,19.0561,19.1294,18.9737,19.0378,301600.0
2013-03-05 10:00:00,20.8,20.84,20.76,20.78,236100.0,19.047,19.0836,19.0103,19.0287,236100.0
2013-03-05 10:30:00,20.77,20.78,20.67,20.67,158400.0,19.0195,19.0287,18.9279,18.9279,158400.0
2013-03-05 11:00:00,20.68,20.74,20.66,20.7,190500.0,18.9371,18.992,18.9188,18.9554,190500.0
2013-03-05 11:30:00,20.71,20.73,20.59,20.59,133400.0,18.9645,18.9829,18.8547,18.8547,133400.0
2013-03-05 12:00:00,20.6,20.65,20.59,20.64,217100.0,18.8638,18.9096,18.8547,18.9004,217100.0
2013-03-05 12:30:00,20.64,20.65,20.59,20.59,78900.0,18.9004,18.9096,18.8547,18.8547,78900.0
2013-03-05 13:00:00,20.6,20.64,20.57,20.59,155500.0,18.8638,18.9004,18.8363,18.8547,155500.0
2013-03-05 13:30:00,20.6,20.6,20.48,20.49,251200.0,18.8638,18.8638,18.7539,18.7631,251200.0
2013-03-05 14:00:00,20.49,20.53,20.48,20.52,533400.0,18.7631,18.7997,18.7539,18.7906,533400.0
2013-03-05 14:30:00,20.51,20.58,20.48,20.49,190800.0,18.7814,18.8455,18.7539,18.7631,190800.0
2013-03-05 15:00:00,20.5,20.55,20.49,20.5,385300.0,18.7722,18.818,18.7631,18.7722,385300.0
2013-03-05 15:30:00,20.49,20.5,20.44,20.48,674300.0,18.7631,18.7722,18.7173,18.7539,674300.0
2013-03-06 09:30:00,20.55,20.55,20.39,20.43,416200.0,18.818,18.818,18.6715,18.7081,416200.0
2013-03-06 10:00:00,20.43,20.45,20.36,20.38,446100.0,18.7081,18.7265,18.644,18.6624,446100.0
2013-03-06 10:30:00,20.37,20.41,20.3,20.32,259600.0,18.6532,18.6898,18.5891,18.6074,259600.0
2013-03-06 11:00:00,20.32,20.35,20.25,20.26,253700.0,18.6074,18.6349,18.5433,18.5525,253700.0
2013-03-06 11:30:00,20.27,20.31,20.16,20.18,351400.0,18.5616,18.5983,18.4609,18.4792,351400.0
2013-03-06 12:00:00,20.18,20.21,20.15,20.16,284400.0,18.4792,18.5067,18.4517,18.4609,284400.0
2013-03-06 12:30:00,20.16,20.17,20.13,20.14,191200.0,18.4609,18.4701,18.4334,18.4426,191200.0
2013-03-06 13:00:00,20.14,20.2,20.12,20.19,234400.0,18.4426,18.4975,18.4243,18.4884,234400.0
2013-03-06 13:30:00,20.19,20.21,20.17,20.2,128400.0,18.4884,18.5067,18.4701,18.4975,128400.0
2013-03-06 14:00:00,20.2,20.21,20.09,20.19,458800.0,18.4975,18.5067,18.3968,18.4884,458800.0
2013-03-06 14:30:00,20.19,20.2,20.15,20.17,175000.0,18.4884,18.4975,18.4517,18.4701,175000.0
2013-03-06 15:00:00,20.17,20.18,20.1,20.12,371600.0,18.4701,18.4792,18.406,18.4243,371600.0
2013-03-06 15:30:00,20.13,20.21,20.1,20.17,1028500.0,18.4334,18.5067,18.406,18.4701,1028500.0
2013-03-07 09:30:00,20.23,20.36,20.2,20.22,241400.0,18.525,18.644,18.4975,18.5158,241400.0
2013-03-07 10:00:00,20.22,20.25,20.16,20.2,117200.0,18.5158,18.5433,18.4609,18.4975,117200.0
2013-03-07 10:30:00,20.2,20.2,20.18,20.2,179900.0,18.4975,18.4975,18.4792,18.4975,179900.0
2013-03-07 11:00:00,20.2,20.44,20.19,20.4,190700.0,18.4975,18.7173,18.4884,18.6807,190700.0
2013-03-07 11:30:00,20.39,20.45,20.25,20.27,179000.0,18.6715,18.7265,18.5433,18.5616,179000.0
2013-03-07 12:00:00,20.28,20.37,20.27,20.3,124200.0,18.5708,18.6532,18.5616,18.5891,124200.0
2013-03-07 12:30:00,20.3,20.37,20.29,20.35,192600.0,18.5891,18.6532,18.5799,18.6349,192600.0
2013-03-07 13:00:00,20.35,20.36,20.29,20.3,426800.0,18.6349,18.644,18.5799,18.5891,426800.0
2013-03-07 13:30:00,20.29,20.32,20.26,20.31,186400.0,18.5799,18.6074,18.5525,18.5983,186400.0
2013-03-07 14:00:00,20.31,20.34,20.26,20.33,115600.0,18.5983,18.6257,18.5525,18.6166,115600.0
2013-03-07 14:30:00,20.33,20.33,20.26,20.28,117700.0,18.6166,18.6166,18.5525,18.5708,117700.0
2013-03-07 15:00:00,20.29,20.31,20.28,20.3,209000.0,18.5799,18.5983,18.5708,18.5891,209000.0
2013-03-07 15:30:00,20.3,20.3,20.18,20.21,492400.0,18.5891,18.5891,18.4792,18.5067,492400.0
2013-03-08 09:30:00,20.6,20.63,20.23,20.3,257400.0,18.8638,18.8913,18.525,18.5891,257400.0
2013-03-08 10:00:00,20.29,20.43,20.25,20.41,406200.0,18.5799,18.7081,18.5433,18.6898,406200.0
2013-03-08 10:30:00,20.42,20.68,20.41,20.64,651400.0,18.699,18.9371,18.6898,18.9004,651400.0
2013-03-08 11:00:00,20.64,20.68,20.56,20.64,375600.0,18.9004,18.9371,18.8272,18.9004,375600.0
2013-03-08 11:30:00,20.65,20.77,20.63,20.77,137800.0,18.9096,19.0195,18.8913,19.0195,137800.0
2013-03-08 12:00:00,20.78,21.02,20.77,21.02,238600.0,19.0287,19.2484,19.0195,19.2484,238600.0
2013-03-08 12:30:00,21.02,21.21,20.99,21.16,333200.0,19.2484,19.4224,19.221,19.3766,333200.0
2013-03-08 13:00:00,21.16,21.18,20.96,21.18,259100.0,19.3766,19.3949,19.1935,19.3949,259100.0
2013-03-08 13:30:00,21.17,21.33,21.16,21.2,206900.0,19.3858,19.5323,19.3766,19.4133,206900.0
2013-03-08 14:00:00,21.21,21.26,21.1,21.16,231900.0,19.4224,19.4682,19.3217,19.3766,231900.0
2013-03-08 14:30:00,21.16,21.22,21.15,21.2,222400.0,19.3766,19.4316,19.3675,19.4133,222400.0
2013-03-08 15:00:00,21.2,21.27,21.2,21.26,194600.0,19.4133,19.4774,19.4133,19.4682,194600.0
2013-03-08 15:30:00,21.26,21.44,21.24,21.42,655700.0,19.4682,19.633,19.4499,19.6147,655700.0
2013-03-11 09:30:00,21.41,21.5,21.22,21.23,451500.0,19.6056,19.688,19.4316,19.4407,451500.0
2013-03-11 10:00:00,21.22,21.27,21.14,21.19,131400.0,19.4316,19.4774,19.3583,19.4041,131400.0
2013-03-11 10:30:00,21.2,21.36,21.15,21.36,188400.0,19.4133,19.5598,19.3675,19.5598,188400.0
2013-03-11 11:00:00,21.36,21.39,21.32,21.38,134600.0,19.5598,19.5872,19.5231,19.5781,134600.0
2013-03-11 11:30:00,21.38,21.42,21.35,21.37,189100.0,19.5781,19.6147,19.5506,19.5689,189100.0
2013-03-11 12:00:00,21.37,21.39,21.33,21.36,132800.0,19.5689,19.5872,19.5323,19.5598,132800.0
2013-03-11 12:30:00,21.35,21.37,21.27,21.31,134200.0,19.5506,19.5689,19.4774,19.514,134200.0
2013-03-11 13:00:00,21.31,21.4,21.3,21.4,148900.0,19.514,19.5964,19.5048,19.5964,148900.0
2013-03-11 13:30:00,21.4,21.42,21.39,21.41,176100.0,19.5964,19.6147,19.5872,19.6056,176100.0
2013-03-11 14:00:00,21.4,21.42,21.39,21.4,150300.0,19.5964,19.6147,19.5872,19.5964,150300.0
2013-03-11 14:30:00,21.41,21.41,21.39,21.41,104200.0,19.6056,19.6056,19.5872,19.6056,104200.0
2013-03-11 15:00:00,21.4,21.41,21.39,21.4,157700.0,19.5964,19.6056,19.5872,19.5964,157700.0
2013-03-11 15:30:00,21.4,21.6,21.39,21.58,603700.0,19.5964,19.7795,19.5872,19.7612,603700.0
2013-03-12 09:30:00,21.52,21.62,21.42,21.53,114100.0,19.7063,19.7979,19.6147,19.7154,114100.0
2013-03-12 10:00:00,21.54,21.56,21.46,21.5,129500.0,19.7246,19.7429,19.6513,19.688,129500.0
2013-03-12 10:30:00,21.5,21.58,21.46,21.57,209700.0,19.688,19.7612,19.6513,19.7521,209700.0
2013-03-12 11:00:00,21.57,21.57,21.44,21.45,177400.0,19.7521,19.7521,19.633,19.6422,177400.0
2013-03-12 11:30:00,21.44,21.46,21.4,21.46,98100.0,19.633,19.6513,19.5964,19.6513,98100.0
2013-03-12 12:00:00,21.45,21.47,21.39,21.42,169000.0,19.6422,19.6605,19.5872,19.6147,169000.0
2013-03-12 12:30:00,21.42,21.42,21.38,21.4,86400.0,19.6147,19.6147,19.5781,19.5964,86400.0
2013-03-12 13:00:00,21.4,21.4,21.32,21.34,103400.0,19.5964,19.5964,19.5231,19.5415,103400.0
2013-03-12 13:30:00,21.33,21.46,21.32,21.45,192400.0,19.5323,19.6513,19.5231,19.6422,192400.0
2013-03-12 14:00:00,21.44,21.51,21.44,21.47,130200.0,19.633,19.6971,19.633,19.6605,130200.0
2013-03-12 14:30:00,21.47,21.49,21.43,21.45,137000.0,19.6605,19.6788,19.6239,19.6422,137000.0
2013-03-12 15:00:00,21.44,21.49,21.42,21.45,248400.0,19.633,19.6788,19.6147,19.6422,248400.0
2013-03-12 15:30:00,21.46,21.47,21.34,21.41,440800.0,19.6513,19.6605,19.5415,19.6056,440800.0
2013-03-13 09:30:00,21.45,21.53,21.25,21.53,87100.0,19.6422,19.7154,19.459,19.7154,87100.0
2013-03-13 10:00:00,21.52,21.55,21.48,21.54,94500.0,19.7063,19.7338,19.6697,19.7246,94500.0
2013-03-13 10:30:00,21.53,21.66,21.53,21.64,101600.0,19.7154,19.8345,19.7154,19.8162,101600.0
2013-03-13 11:00:00,21.64,21.68,21.62,21.68,143300.0,19.8162,19.8528,19.7979,19.8528,143300.0
2013-03-13 11:30:00,21.67,21.76,21.65,21.76,124800.0,19.8436,19.9261,19.8253,19.9261,124800.0
2013-03-13 12:00:00,21.76,21.8,21.69,21.74,127900.0,19.9261,19.9627,19.862,19.9077,127900.0
2013-03-13 12:30:00,21.74,21.8,21.74,21.75,90400.0,19.9077,19.9627,19.9077,19.9169,90400.0
2013-03-13 13:00:00,21.76,21.77,21.67,21.68,104100.0,19.9261,19.9352,19.8436,19.8528,104100.0
2013-03-13 13:30:00,21.68,21.77,21.65,21.75,109800.0,19.8528,19.9352,19.8253,19.9169,109800.0
2013-03-13 14:00:00,21.75,21.83,21.74,21.82,110700.0,19.9169,19.9902,19.9077,19.981,110700.0
2013-03-13 14:30:00,21.82,21.86,21.79,21.85,170300.0,19.981,20.0176,19.9535,20.0085,170300.0
2013-03-13 15:00:00,21.85,21.85,21.75,21.79,130000.0,20.0085,20.0085,19.9169,19.9535,130000.0
2013-03-13 15:30:00,21.79,21.83,21.76,21.81,311000.0,19.9535,19.9902,19.9261,19.9718,311000.0
2013-03-14 09:30:00,21.81,21.84,21.68,21.79,130400.0,19.9718,19.9993,19.8528,19.9535,130400.0
2013-03-14 10:00:00,21.8,21.9,21.78,21.86,109900.0,19.9627,20.0543,19.9444,20.0176,109900.0
2013-03-14 10:30:00,21.86,21.91,21.78,21.81,81700.0,20.0176,20.0634,19.9444,19.9718,81700.0
2013-03-14 11:00:00,21.81,21.82,21.75,21.76,73700.0,19.9718,19.981,19.9169,19.9261,73700.0
2013-03-14 11:30:00,21.75,21.8,21.66,21.66,96400.0,19.9169,19.9627,19.8345,19.8345,96400.0
2013-03-14 12:00:00,21.66,21.68,21.57,21.58,40100.0,19.8345,19.8528,19.7521,19.7612,40100.0
2013-03-14 12:30:00,21.58,21.6,21.51,21.57,93900.0,19.7612,19.7795,19.6971,19.7521,93900.0
2013-03-14 13:00:00,21.58,21.67,21.58,21.62,87100.0,19.7612,19.8436,19.7612,19.7979,87100.0
2013-03-14 13:30:00,21.61,21.62,21.59,21.6,66600.0,19.7887,19.7979,19.7704,19.7795,66600.0
2013-03-14 14:00:00,21.6,21.61,21.56,21.6,88500.0,19.7795,19.7887,19.7429,19.7795,88500.0
2013-03-14 14:30:00,21.6,21.62,21.58,21.62,54500.0,19.7795,19.7979,19.7612,19.7979,54500.0
2013-03-14 15:00:00,21.62,21.65,21.59,21.6,134800.0,19.7979,19.8253,19.7704,19.7795,134800.0
2013-03-14 15:30:00,21.6,21.68,21.59,21.64,345200.0,19.7795,19.8528,19.7704,19.8162,345200.0
2013-03-15 09:30:00,21.56,21.72,21.36,21.36,373800.0,19.7429,19.8894,19.5598,19.5598,373800.0
2013-03-15 10:00:00,21.37,21.46,21.36,21.41,49400.0,19.5689,19.6513,19.5598,19.6056,49400.0
2013-03-15 10:30:00,21.41,21.43,21.29,21.29,201500.0,19.6056,19.6239,19.4957,19.4957,201500.0
2013-03-15 11:00:00,21.3,21.31,21.27,21.3,78400.0,19.5048,19.514,19.4774,19.5048,78400.0
2013-03-15 11:30:00,21.31,21.37,21.3,21.34,80300.0,19.514,19.5689,19.5048,19.5415,80300.0
2013-03-15 12:00:00,21.34,21.36,21.23,21.25,155100.0,19.5415,19.5598,19.4407,19.459,155100.0
2013-03-15 12:30:00,21.26,21.26,21.11,21.12,170200.0,19.4682,19.4682,19.3308,19.34,170200.0
2013-03-15 13:00:00,21.13,21.18,21.11,21.13,62800.0,19.3492,19.3949,19.3308,19.3492,62800.0
2013-03-15 13:30:00,21.13,21.26,21.11,21.24,146900.0,19.3492,19.4682,19.3308,19.4499,146900.0
2013-03-15 14:00:00,21.24,21.27,21.22,21.23,417200.0,19.4499,19.4774,19.4316,19.4407,417200.0
2013-03-15 14:30:00,21.23,21.26,21.21,21.25,88100.0,19.4407,19.4682,19.4224,19.459,88100.0
2013-03-15 15:00:00,21.25,21.25,21.13,21.21,216300.0,19.459,19.459,19.3492,19.4224,216300.0
2013-03-15 15:30:00,21.21,21.25,21.04,21.09,1123000.0,19.4224,19.459,19.2667,19.3125,1123000.0
2013-03-18 09:30:00,20.66,20.78,20.35,20.78,187500.0,18.9188,19.0287,18.6349,19.0287,187500.0
2013-03-18 10:00:00,20.77,20.87,20.72,20.85,55300.0,19.0195,19.1111,18.9737,19.0928,55300.0
2013-03-18 10:30:00,20.85,20.91,20.75,20.86,64800.0,19.0928,19.1477,19.0012,19.1019,64800.0
2013-03-18 11:00:00,20.86,21.12,20.84,21.07,117500.0,19.1019,19.34,19.0836,19.2942,117500.0
2013-03-18 11:30:00,21.07,21.15,21.02,21.14,88900.0,19.2942,19.3675,19.2484,19.3583,88900.0
2013-03-18 12:00:00,21.14,21.26,21.14,21.25,98500.0,19.3583,19.4682,19.3583,19.459,98500.0
2013-03-18 12:30:00,21.26,21.26,21.15,21.19,81400.0,19.4682,19.4682,19.3675,19.4041,81400.0
2013-03-18 13:00:00,21.19,21.2,21.1,21.11,82900.0,19.4041,19.4133,19.3217,19.3308,82900.0
2013-03-18 13:30:00,21.12,21.2,21.12,21.17,69400.0,19.34,19.4133,19.34,19.3858,69400.0
2013-03-18 14:00:00,21.16,21.17,21.02,21.04,299400.0,19.3766,19.3858,19.2484,19.2667,299400.0
2013-03-18 14:30:00,21.05,21.12,21.04,21.06,196700.0,19.2759,19.34,19.2667,19.2851,196700.0
2013-03-18 15:00:00,21.07,21.11,20.98,20.98,184500.0,19.2942,19.3308,19.2118,19.2118,184500.0
2013-03-18 15:30:00,20.99,21.0,20.89,20.9,305400.0,19.221,19.2301,19.1294,19.1385,305400.0
2013-03-19 09:30:00,21.0,21.12,20.95,20.96,77700.0,19.2301,19.34,19.1843,19.1935,77700.0
2013-03-19 10:00:00,20.97,20.99,20.74,20.74,72200.0,19.2026,19.221,18.992,18.992,72200.0
2013-03-19 10:30:00,20.75,20.87,20.71,20.86,155300.0,19.0012,19.1111,18.9645,19.1019,155300.0
2013-03-19 11:00:00,20.87,20.89,20.84,20.88,67000.0,19.1111,19.1294,19.0836,19.1202,67000.0
2013-03-19 11:30:00,20.88,20.92,20.66,20.71,109300.0,19.1202,19.1569,18.9188,18.9645,109300.0
2013-03-19 12:00:00,20.71,20.86,20.7,20.8,200700.0,18.9645,19.1019,18.9554,19.047,200700.0
2013-03-19 12:30:00,20.8,20.81,20.71,20.77,100400.0,19.047,19.0561,18.9645,19.0195,100400.0
2013-03-19 13:00:00,20.77,20.78,20.68,20.68,140800.0,19.0195,19.0287,18.9371,18.9371,140800.0
2013-03-19 13:30:00,20.68,20.82,20.65,20.8,118600.0,18.9371,19.0653,18.9096,19.047,118600.0
2013-03-19 14:00:00,20.8,20.94,20.8,20.89,165700.0,19.047,19.1752,19.047,19.1294,165700.0
2013-03-19 14:30:00,20.89,20.99,20.88,20.93,128200.0,19.1294,19.221,19.1202,19.166,128200.0
2013-03-19 15:00:00,20.93,20.99,20.86,20.9,180600.0,19.166,19.221,19.1019,19.1385,180600.0
2013-03-19 15:30:00,20.92,20.98,20.9,20.96,242800.0,19.1569,19.2118,19.1385,19.1935,242800.0
2013-03-20 09:30:00,20.99,21.13,20.86,20.94,107500.0,19.221,19.3492,19.1019,19.1752,107500.0
2013-03-20 10:00:00,20.95,21.02,20.93,21.0,46600.0,19.1843,19.2484,19.166,19.2301,46600.0
2013-03-20 10:30:00,21.0,21.01,20.95,20.98,73800.0,19.2301,19.2393,19.1843,19.2118,73800.0
2013-03-20 11:00:00,20.97,21.01,20.89,20.89,49000.0,19.2026,19.2393,19.1294,19.1294,49000.0
2013-03-20 11:30:00,20.9,20.92,20.86,20.86,44500.0,19.1385,19.1569,19.1019,19.1019,44500.0
2013-03-20 12:00:00,20.86,20.95,20.86,20.94,60300.0,19.1019,19.1843,19.1019,19.1752,60300.0
2013-03-20 12:30:00,20.94,20.99,20.93,20.99,58400.0,19.1752,19.221,19.166,19.221,58400.0
2013-03-20 13:00:00,20.98,20.98,20.93,20.97,46800.0,19.2118,19.2118,19.166,19.2026,46800.0
2013-03-20 13:30:00,20.98,20.99,20.92,20.93,85500.0,19.2118,19.221,19.1569,19.166,85500.0
2013-03-20 14:00:00,20.93,21.02,20.93,21.0,154400.0,19.166,19.2484,19.166,19.2301,154400.0
2013-03-20 14:30:00,21.0,21.04,20.96,21.02,201200.0,19.2301,19.2667,19.1935,19.2484,201200.0
2013-03-20 15:00:00,21.03,21.05,21.0,21.05,150300.0,19.2576,19.2759,19.2301,19.2759,150300.0
2013-03-20 15:30:00,21.05,21.18,21.02,21.15,463900.0,19.2759,19.3949,19.2484,19.3675,463900.0
2013-03-21 09:30:00,20.94,21.1,20.91,21.1,41400.0,19.1752,19.3217,19.1477,19.3217,41400.0
2013-03-21 10:00:00,21.09,21.09,20.89,20.96,50300.0,19.3125,19.3125,19.1294,19.1935,50300.0
2013-03-21 10:30:00,20.95,20.98,20.89,20.9,70800.0,19.1843,19.2118,19.1294,19.1385,70800.0
2013-03-21 11:00:00,20.89,20.91,20.79,20.87,52500.0,19.1294,19.1477,19.0378,19.1111,52500.0
2013-03-21 11:30:00,20.87,20.94,20.87,20.94,25600.0,19.1111,19.1752,19.1111,19.1752,25600.0
2013-03-21 12:00:00,20.94,20.95,20.89,20.95,53000.0,19.1752,19.1843,19.1294,19.1843,53000.0
2013-03-21 12:30:00,20.96,21.01,20.95,20.98,29500.0,19.1935,19.2393,19.1843,19.2118,29500.0
2013-03-21 13:00:00,20.98,21.0,20.95,20.98,58300.0,19.2118,19.2301,19.1843,19.2118,58300.0
2013-03-21 13:30:00,20.97,21.03,20.95,21.0,121200.0,19.2026,19.2576,19.1843,19.2301,121200.0
2013-03-21 14:00:00,21.0,21.02,20.93,21.0,111800.0,19.2301,19.2484,19.166,19.2301,111800.0
2013-03-21 14:30:00,21.01,21.04,21.0,21.01,53000.0,19.2393,19.2667,19.2301,19.2393,53000.0
2013-03-21 15:00:00,21.01,21.04,20.99,21.0,101100.0,19.2393,19.2667,19.221,19.2301,101100.0
2013-03-21 15:30:00,21.0,21.02,20.98,20.99,307700.0,19.2301,19.2484,19.2118,19.221,307700.0
2013-03-22 09:30:00,21.01,21.17,20.98,21.03,47700.0,19.2393,19.3858,19.2118,19.2576,47700.0
2013-03-22 10:00:00,21.04,21.07,20.98,20.98,74000.0,19.2667,19.2942,19.2118,19.2118,74000.0
2013-03-22 10:30:00,20.98,21.08,20.96,21.06,42700.0,19.2118,19.3034,19.1935,19.2851,42700.0
2013-03-22 11:00:00,21.06,21.06,20.98,21.04,101300.0,19.2851,19.2851,19.2118,19.2667,101300.0
2013-03-22 11:30:00,21.04,21.04,20.93,20.93,97300.0,19.2667,19.2667,19.166,19.166,97300.0
2013-03-22 12:00:00,20.93,20.97,20.8,20.81,435900.0,19.166,19.2026,19.047,19.0561,435900.0
2013-03-22 12:30:00,20.8,20.96,20.75,20.93,101300.0,19.047,19.1935,19.0012,19.166,101300.0
2013-03-22 13:00:00,20.93,20.96,20.91,20.95,39900.0,19.166,19.1935,19.1477,19.1843,39900.0
2013-03-22 13:30:00,20.95,20.96,20.88,20.9,37800.0,19.1843,19.1935,19.1202,19.1385,37800.0
2013-03-22 14:00:00,20.89,20.9,20.81,20.82,87000.0,19.1294,19.1385,19.0561,19.0653,87000.0
2013-03-22 14:30:00,20.81,20.81,20.67,20.79,111200.0,19.0561,19.0561,18.9279,19.0378,111200.0
2013-03-22 15:00:00,20.8,20.81,20.7,20.71,102700.0,19.047,19.0561,18.9554,18.9645,102700.0
2013-03-22 15:30:00,20.7,20.77,20.65,20.77,305100.0,18.9554,19.0195,18.9096,19.0195,305100.0
2013-03-25 09:30:00,20.88,21.13,20.82,21.06,102000.0,19.1202,19.3492,19.0653,19.2851,102000.0
2013-03-25 10:00:00,21.06,21.2,21.06,21.1,66100.0,19.2851,19.4133,19.2851,19.3217,66100.0
2013-03-25 10:30:00,21.11,21.13,21.05,21.1,90700.0,19.3308,19.3492,19.2759,19.3217,90700.0
2013-03-25 11:00:00,21.1,21.12,20.96,21.01,189400.0,19.3217,19.34,19.1935,19.2393,189400.0
2013-03-25 11:30:00,21.01,21.04,20.94,20.96,142100.0,19.2393,19.2667,19.1752,19.1935,142100.0
2013-03-25 12:00:00,20.95,21.01,20.89,20.9,195900.0,19.1843,19.2393,19.1294,19.1385,195900.0
2013-03-25 12:30:00,20.9,20.93,20.84,20.87,87700.0,19.1385,19.166,19.0836,19.1111,87700.0
2013-03-25 13:00:00,20.87,20.91,20.8,20.89,115500.0,19.1111,19.1477,19.047,19.1294,115500.0
2013-03-25 13:30:00,20.89,21.0,20.84,20.98,106400.0,19.1294,19.2301,19.0836,19.2118,106400.0
2013-03-25 14:00:00,20.97,21.0,20.89,20.96,50400.0,19.2026,19.2301,19.1294,19.1935,50400.0
2013-03-25 14:30:00,20.94,20.95,20.86,20.86,56300.0,19.1752,19.1843,19.1019,19.1019,56300.0
2013-03-25 15:00:00,20.87,20.91,20.85,20.85,95900.0,19.1111,19.1477,19.0928,19.0928,95900.0
2013-03-25 15:30:00,20.85,20.95,20.85,20.92,189700.0,19.0928,19.1843,19.0928,19.1569,189700.0
2013-03-26 09:30:00,20.99,21.35,20.99,21.11,155400.0,19.221,19.5506,19.221,19.3308,155400.0
2013-03-26 10:00:00,21.09,21.46,21.08,21.41,416900.0,19.3125,19.6513,19.3034,19.6056,416900.0
2013-03-26 10:30:00,21.41,21.54,21.36,21.36,164500.0,19.6056,19.7246,19.5598,19.5598,164500.0
2013-03-26 11:00:00,21.37,21.39,21.3,21.33,73700.0,19.5689,19.5872,19.5048,19.5323,73700.0
2013-03-26 11:30:00,21.33,21.4,21.33,21.35,66500.0,19.5323,19.5964,19.5323,19.5506,66500.0
2013-03-26 12:00:00,21.35,21.42,21.31,21.41,94400.0,19.5506,19.6147,19.514,19.6056,94400.0
2013-03-26 12:30:00,21.41,21.49,21.38,21.48,107700.0,19.6056,19.6788,19.5781,19.6697,107700.0
2013-03-26 13:00:00,21.47,21.51,21.46,21.47,105300.0,19.6605,19.6971,19.6513,19.6605,105300.0
2013-03-26 13:30:00,21.46,21.51,21.46,21.51,49200.0,19.6513,19.6971,19.6513,19.6971,49200.0
2013-03-26 14:00:00,21.5,21.58,21.5,21.53,109500.0,19.688,19.7612,19.688,19.7154,109500.0
2013-03-26 14:30:00,21.52,21.52,21.35,21.38,190600.0,19.7063,19.7063,19.5506,19.5781,190600.0
2013-03-26 15:00:00,21.38,21.4,21.32,21.36,166500.0,19.5781,19.5964,19.5231,19.5598,166500.0
2013-03-26 15:30:00,21.35,21.39,21.3,21.37,493100.0,19.5506,19.5872,19.5048,19.5689,493100.0
2013-03-27 09:30:00,21.26,21.27,21.07,21.19,71700.0,19.4682,19.4774,19.2942,19.4041,71700.0
2013-03-27 10:00:00,21.18,21.35,21.16,21.32,55700.0,19.3949,19.5506,19.3766,19.5231,55700.0
2013-03-27 10:30:00,21.31,21.49,21.31,21.43,104400.0,19.514,19.6788,19.514,19.6239,104400.0
2013-03-27 11:00:00,21.43,21.46,21.39,21.44,42300.0,19.6239,19.6513,19.5872,19.633,42300.0
2013-03-27 11:30:00,21.44,21.54,21.44,21.48,43200.0,19.633,19.7246,19.633,19.6697,43200.0
2013-03-27 12:00:00,21.47,21.57,21.47,21.56,71900.0,19.6605,19.7521,19.6605,19.7429,71900.0
2013-03-27 12:30:00,21.55,21.61,21.54,21.56,76700.0,19.7338,19.7887,19.7246,19.7429,76700.0
2013-03-27 13:00:00,21.56,21.61,21.54,21.59,55400.0,19.7429,19.7887,19.7246,19.7704,55400.0
2013-03-27 13:30:00,21.58,21.67,21.57,21.64,85600.0,19.7612,19.8436,19.7521,19.8162,85600.0
2013-03-27 14:00:00,21.64,21.68,21.62,21.66,98000.0,19.8162,19.8528,19.7979,19.8345,98000.0
2013-03-27 14:30:00,21.64,21.66,21.61,21.64,108300.0,19.8162,19.8345,19.7887,19.8162,108300.0
2013-03-27 15:00:00,21.64,21.66,21.48,21.54,159400.0,19.8162,19.8345,19.6697,19.7246,159400.0
2013-03-27 15:30:00,21.54,21.56,21.45,21.49,254200.0,19.7246,19.7429,19.6422,19.6788,254200.0
2013-03-28 09:30:00,21.48,21.61,21.4,21.51,49900.0,19.6697,19.7887,19.5964,19.6971,49900.0
2013-03-28 10:00:00,21.51,21.64,21.49,21.56,94000.0,19.6971,19.8162,19.6788,19.7429,94000.0
2013-03-28 10:30:00,21.55,21.65,21.48,21.58,85400.0,19.7338,19.8253,19.6697,19.7612,85400.0
2013-03-28 11:00:00,21.59,21.67,21.58,21.64,106600.0,19.7704,19.8436,19.7612,19.8162,106600.0
2013-03-28 11:30:00,21.64,21.65,21.48,21.51,43300.0,19.8162,19.8253,19.6697,19.6971,43300.0
2013-03-28 12:00:00,21.51,21.54,21.48,21.53,27400.0,19.6971,19.7246,19.6697,19.7154,27400.0
2013-03-28 12:30:00,21.53,21.58,21.46,21.58,60200.0,19.7154,19.7612,19.6513,19.7612,60200.0
2013-03-28 13:00:00,21.59,21.61,21.54,21.55,40600.0,19.7704,19.7887,19.7246,19.7338,40600.0
2013-03-28 13:30:00,21.55,21.56,21.48,21.48,81400.0,19.7338,19.7429,19.6697,19.6697,81400.0
2013-03-28 14:00:00,21.49,21.49,21.44,21.49,51400.0,19.6788,19.6788,19.633,19.6788,51400.0
2013-03-28 14:30:00,21.49,21.5,21.47,21.49,43700.0,19.6788,19.688,19.6605,19.6788,43700.0
2013-03-28 15:00:00,21.48,21.64,21.48,21.64,108600.0,19.6697,19.8162,19.6697,19.8162,108600.0
2013-03-28 15:30:00,21.64,21.8,21.64,21.76,389200.0,19.8162,19.9627,19.8162,19.9261,389200.0
2013-04-01 09:30:00,21.81,21.87,21.46,21.47,51200.0,19.9718,20.0268,19.6513,19.6605,51200.0
2013-04-01 10:00:00,21.46,21.61,21.43,21.57,69900.0,19.6513,19.7887,19.6239,19.7521,69900.0
2013-04-01 10:30:00,21.55,21.55,21.48,21.53,62400.0,19.7338,19.7338,19.6697,19.7154,62400.0
2013-04-01 11:00:00,21.53,21.61,21.5,21.59,77400.0,19.7154,19.7887,19.688,19.7704,77400.0
2013-04-01 11:30:00,21.58,21.66,21.57,21.66,79200.0,19.7612,19.8345,19.7521,19.8345,79200.0
2013-04-01 12:00:00,21.65,21.75,21.64,21.67,146200.0,19.8253,19.9169,19.8162,19.8436,146200.0
2013-04-01 12:30:00,21.68,21.68,21.62,21.67,78900.0,19.8528,19.8528,19.7979,19.8436,78900.0
2013-04-01 13:00:00,21.67,21.67,21.53,21.53,50600.0,19.8436,19.8436,19.7154,19.7154,50600.0
2013-04-01 13:30:00,21.53,21.53,21.45,21.48,62700.0,19.7154,19.7154,19.6422,19.6697,62700.0
2013-04-01 14:00:00,21.48,21.52,21.46,21.47,54700.0,19.6697,19.7063,19.6513,19.6605,54700.0
2013-04-01 14:30:00,21.46,21.51,21.45,21.46,48100.0,19.6513,19.6971,19.6422,19.6513,48100.0
2013-04-01 15:00:00,21.46,21.5,21.35,21.36,153800.0,19.6513,19.688,19.5506,19.5598,153800.0
2013-04-01 15:30:00,21.36,21.44,21.36,21.42,222400.0,19.5598,19.633,19.5598,19.6147,222400.0
2013-04-02 09:30:00,21.51,21.62,21.43,21.47,86500.0,19.6971,19.7979,19.6239,19.6605,86500.0
2013-04-02 10:00:00,21.48,21.56,21.45,21.46,47200.0,19.6697,19.7429,19.6422,19.6513,47200.0
2013-04-02 10:30:00,21.45,21.52,21.4,21.52,25800.0,19.6422,19.7063,19.5964,19.7063,25800.0
2013-04-02 11:00:00,21.52,21.53,21.46,21.5,28000.0,19.7063,19.7154,19.6513,19.688,28000.0
2013-04-02 11:30:00,21.49,21.49,21.35,21.36,30000.0,19.6788,19.6788,19.5506,19.5598,30000.0
2013-04-02 12:00:00,21.36,21.45,21.36,21.36,34600.0,19.5598,19.6422,19.5598,19.5598,34600.0
2013-04-02 12:30:00,21.37,21.45,21.37,21.45,27100.0,19.5689,19.6422,19.5689,19.6422,27100.0
2013-04-02 13:00:00,21.45,21.5,21.45,21.5,20500.0,19.6422,19.688,19.6422,19.688,20500.0
2013-04-02 13:30:00,21.51,21.57,21.5,21.53,37500.0,19.6971,19.7521,19.688,19.7154,37500.0
2013-04-02 14:00:00,21.54,21.54,21.47,21.47,28900.0,19.7246,19.7246,19.6605,19.6605,28900.0
2013-04-02 14:30:00,21.47,21.48,21.41,21.45,76500.0,19.6605,19.6697,19.6056,19.6422,76500.0
2013-04-02 15:00:00,21.46,21.47,21.37,21.39,71300.0,19.6513,19.6605,19.5689,19.5872,71300.0
2013-04-02 15:30:00,21.39,21.41,21.29,21.39,124600.0,19.5872,19.6056,19.4957,19.5872,124600.0
2013-04-03 09:30:00,21.44,21.5,21.33,21.34,69500.0,19.633,19.688,19.5323,19.5415,69500.0
2013-04-03 10:00:00,21.33,21.33,21.08,21.13,100000.0,19.5323,19.5323,19.3034,19.3492,100000.0
2013-04-03 10:30:00,21.14,21.32,21.11,21.28,87600.0,19.3583,19.5231,19.3308,19.4865,87600.0
2013-04-03 11:00:00,21.28,21.28,21.13,21.21,59400.0,19.4865,19.4865,19.3492,19.4224,59400.0
2013-04-03 11:30:00,21.21,21.28,21.2,21.2,83500.0,19.4224,19.4865,19.4133,19.4133,83500.0
2013-04-03 12:00:00,21.21,21.25,21.18,21.24,74700.0,19.4224,19.459,19.3949,19.4499,74700.0
2013-04-03 12:30:00,21.24,21.29,21.22,21.29,64200.0,19.4499,19.4957,19.4316,19.4957,64200.0
2013-04-03 13:00:00,21.27,21.35,21.19,21.19,80800.0,19.4774,19.5506,19.4041,19.4041,80800.0
2013-04-03 13:30:00,21.2,21.23,21.09,21.14,106500.0,19.4133,19.4407,19.3125,19.3583,106500.0
2013-04-03 14:00:00,21.14,21.23,21.1,21.22,160800.0,19.3583,19.4407,19.3217,19.4316,160800.0
2013-04-03 14:30:00,21.2,21.25,21.15,21.18,127000.0,19.4133,19.459,19.3675,19.3949,127000.0
2013-04-03 15:00:00,21.18,21.2,21.11,21.16,157600.0,19.3949,19.4133,19.3308,19.3766,157600.0
2013-04-03 15:30:00,21.15,21.2,21.06,21.1,338100.0,19.3675,19.4133,19.2851,19.3217,338100.0
2013-04-04 09:30:00,21.07,21.29,21.06,21.29,73500.0,19.2942,19.4957,19.2851,19.4957,73500.0
2013-04-04 10:00:00,21.28,21.36,21.23,21.3,75200.0,19.4865,19.5598,19.4407,19.5048,75200.0
2013-04-04 10:30:00,21.3,21.36,21.24,21.34,44200.0,19.5048,19.5598,19.4499,19.5415,44200.0
2013-04-04 11:00:00,21.33,21.47,21.33,21.47,47900.0,19.5323,19.6605,19.5323,19.6605,47900.0
2013-04-04 11:30:00,21.46,21.46,21.34,21.45,86500.0,19.6513,19.6513,19.5415,19.6422,86500.0
2013-04-04 12:00:00,21.43,21.44,21.31,21.33,54000.0,19.6239,19.633,19.514,19.5323,54000.0
2013-04-04 12:30:00,21.32,21.39,21.3,21.36,46200.0,19.5231,19.5872,19.5048,19.5598,46200.0
2013-04-04 13:00:00,21.36,21.36,21.32,21.34,41000.0,19.5598,19.5598,19.5231,19.5415,41000.0
2013-04-04 13:30:00,21.33,21.4,21.3,21.37,54900.0,19.5323,19.5964,19.5048,19.5689,54900.0
2013-04-04 14:00:00,21.36,21.41,21.29,21.38,61300.0,19.5598,19.6056,19.4957,19.5781,61300.0
2013-04-04 14:30:00,21.37,21.38,21.24,21.24,106200.0,19.5689,19.5781,19.4499,19.4499,106200.0
2013-04-04 15:00:00,21.24,21.36,21.24,21.24,132800.0,19.4499,19.5598,19.4499,19.4499,132800.0
2013-04-04 15:30:00,21.24,21.27,21.13,21.26,261800.0,19.4499,19.4774,19.3492,19.4682,261800.0
2013-04-05 09:30:00,21.02,21.2,20.95,20.99,59000.0,19.2484,19.4133,19.1843,19.221,59000.0
2013-04-05 10:00:00,21.0,21.1,20.97,21.08,56000.0,19.2301,19.3217,19.2026,19.3034,56000.0
2013-04-05 10:30:00,21.08,21.19,21.08,21.17,48800.0,19.3034,19.4041,19.3034,19.3858,48800.0
2013-04-05 11:00:00,21.17,21.3,21.16,21.28,85000.0,19.3858,19.5048,19.3766,19.4865,85000.0
2013-04-05 11:30:00,21.27,21.3,21.19,21.2,36200.0,19.4774,19.5048,19.4041,19.4133,36200.0
2013-04-05 12:00:00,21.19,21.29,21.18,21.23,40900.0,19.4041,19.4957,19.3949,19.4407,40900.0
2013-04-05 12:30:00,21.24,21.29,21.2,21.21,27400.0,19.4499,19.4957,19.4133,19.4224,27400.0
2013-04-05 13:00:00,21.21,21.38,21.21,21.37,64200.0,19.4224,19.5781,19.4224,19.5689,64200.0
2013-04-05 13:30:00,21.36,21.41,21.32,21.32,97900.0,19.5598,19.6056,19.5231,19.5231,97900.0
2013-04-05 14:00:00,21.32,21.38,21.29,21.32,58400.0,19.5231,19.5781,19.4957,19.5231,58400.0
2013-04-05 14:30:00,21.33,21.42,21.32,21.41,72600.0,19.5323,19.6147,19.5231,19.6056,72600.0
2013-04-05 15:00:00,21.4,21.41,21.26,21.26,64000.0,19.5964,19.6056,19.4682,19.4682,64000.0
2013-04-05 15:30:00,21.27,21.38,21.25,21.33,130400.0,19.4774,19.5781,19.459,19.5323,130400.0
2013-04-08 09:30:00,21.23,21.42,21.08,21.1,85400.0,19.4407,19.6147,19.3034,19.3217,85400.0
2013-04-08 10:00:00,21.1,21.19,21.08,21.1,75600.0,19.3217,19.4041,19.3034,19.3217,75600.0
2013-04-08 10:30:00,21.11,21.18,21.11,21.14,35200.0,19.3308,19.3949,19.3308,19.3583,35200.0
2013-04-08 11:00:00,21.14,21.14,21.07,21.07,30400.0,19.3583,19.3583,19.2942,19.2942,30400.0
2013-04-08 11:30:00,21.07,21.26,21.07,21.23,43700.0,19.2942,19.4682,19.2942,19.4407,43700.0
2013-04-08 12:00:00,21.22,21.23,21.13,21.19,35600.0,19.4316,19.4407,19.3492,19.4041,35600.0
2013-04-08 12:30:00,21.2,21.24,21.19,21.24,28500.0,19.4133,19.4499,19.4041,19.4499,28500.0
2013-04-08 13:00:00,21.23,21.32,21.21,21.22,37000.0,19.4407,19.5231,19.4224,19.4316,37000.0
2013-04-08 13:30:00,21.22,21.37,21.21,21.32,39100.0,19.4316,19.5689,19.4224,19.5231,39100.0
2013-04-08 14:00:00,21.33,21.43,21.32,21.42,48500.0,19.5323,19.6239,19.5231,19.6147,48500.0
2013-04-08 14:30:00,21.42,21.51,21.4,21.47,77700.0,19.6147,19.6971,19.5964,19.6605,77700.0
2013-04-08 15:00:00,21.47,21.52,21.38,21.47,108100.0,19.6605,19.7063,19.5781,19.6605,108100.0
2013-04-08 15:30:00,21.46,21.54,21.41,21.53,192700.0,19.6513,19.7246,19.6056,19.7154,192700.0
2013-04-09 09:30:00,21.52,21.61,21.34,21.34,53400.0,19.7063,19.7887,19.5415,19.5415,53400.0
2013-04-09 10:00:00,21.33,21.45,21.3,21.39,35000.0,19.5323,19.6422,19.5048,19.5872,35000.0
2013-04-09 10:30:00,21.39,21.4,21.26,21.29,37800.0,19.5872,19.5964,19.4682,19.4957,37800.0
2013-04-09 11:00:00,21.31,21.31,21.23,21.26,48700.0,19.514,19.514,19.4407,19.4682,48700.0
2013-04-09 11:30:00,21.25,21.35,21.25,21.29,33100.0,19.459,19.5506,19.459,19.4957,33100.0
2013-04-09 12:00:00,21.3,21.37,21.27,21.37,46300.0,19.5048,19.5689,19.4774,19.5689,46300.0
2013-04-09 12:30:00,21.36,21.4,21.26,21.29,64100.0,19.5598,19.5964,19.4682,19.4957,64100.0
2013-04-09 13:00:00,21.28,21.35,21.28,21.32,36000.0,19.4865,19.5506,19.4865,19.5231,36000.0
2013-04-09 13:30:00,21.33,21.37,21.32,21.36,31500.0,19.5323,19.5689,19.5231,19.5598,31500.0
2013-04-09 14:00:00,21.36,21.41,21.35,21.4,38100.0,19.5598,19.6056,19.5506,19.5964,38100.0
2013-04-09 14:30:00,21.4,21.52,21.39,21.52,55000.0,19.5964,19.7063,19.5872,19.7063,55000.0
2013-04-09 15:00:00,21.51,21.53,21.45,21.45,107600.0,19.6971,19.7154,19.6422,19.6422,107600.0
2013-04-09 15:30:00,21.45,21.49,21.42,21.44,127300.0,19.6422,19.6788,19.6147,19.633,127300.0
2013-04-10 09:30:00,21.41,21.51,21.28,21.3,120100.0,19.6056,19.6971,19.4865,19.5048,120100.0
2013-04-10 10:00:00,21.3,21.36,21.26,21.32,158600.0,19.5048,19.5598,19.4682,19.5231,158600.0
2013-04-10 10:30:00,21.32,21.32,21.2,21.22,151200.0,19.5231,19.5231,19.4133,19.4316,151200.0
2013-04-10 11:00:00,21.23,21.37,21.23,21.3,538700.0,19.4407,19.5689,19.4407,19.5048,538700.0
2013-04-10 11:30:00,21.3,21.3,21.23,21.24,121000.0,19.5048,19.5048,19.4407,19.4499,121000.0
2013-04-10 12:00:00,21.24,21.25,21.16,21.19,175700.0,19.4499,19.459,19.3766,19.4041,175700.0
2013-04-10 12:30:00,21.18,21.31,21.18,21.26,110000.0,19.3949,19.514,19.3949,19.4682,110000.0
2013-04-10 13:00:00,21.25,21.29,21.24,21.27,93900.0,19.459,19.4957,19.4499,19.4774,93900.0
2013-04-10 13:30:00,21.27,21.32,21.26,21.3,357800.0,19.4774,19.5231,19.4682,19.5048,357800.0
2013-04-10 14:00:00,21.3,21.36,21.28,21.29,153000.0,19.5048,19.5598,19.4865,19.4957,153000.0
2013-04-10 14:30:00,21.29,21.36,21.24,21.24,614700.0,19.4957,19.5598,19.4499,19.4499,614700.0
2013-04-10 15:00:00,21.25,21.26,21.2,21.22,236600.0,19.459,19.4682,19.4133,19.4316,236600.0
2013-04-10 15:30:00,21.22,21.28,21.18,21.24,478700.0,19.4316,19.4865,19.3949,19.4499,478700.0
2013-04-11 09:30:00,21.34,21.47,21.25,21.47,103900.0,19.5415,19.6605,19.459,19.6605,103900.0
2013-04-11 10:00:00,21.47,21.55,21.44,21.55,85800.0,19.6605,19.7338,19.633,19.7338,85800.0
2013-04-11 10:30:00,21.54,21.55,21.42,21.46,127800.0,19.7246,19.7338,19.6147,19.6513,127800.0
2013-04-11 11:00:00,21.46,21.51,21.39,21.5,212200.0,19.6513,19.6971,19.5872,19.688,212200.0
2013-04-11 11:30:00,21.5,21.53,21.43,21.45,75100.0,19.688,19.7154,19.6239,19.6422,75100.0
2013-04-11 12:00:00,21.46,21.49,21.4,21.49,71600.0,19.6513,19.6788,19.5964,19.6788,71600.0
2013-04-11 12:30:00,21.49,21.51,21.46,21.5,70900.0,19.6788,19.6971,19.6513,19.688,70900.0
2013-04-11 13:00:00,21.5,21.5,21.46,21.46,48000.0,19.688,19.688,19.6513,19.6513,48000.0
2013-04-11 13:30:00,21.46,21.51,21.45,21.49,87100.0,19.6513,19.6971,19.6422,19.6788,87100.0
2013-04-11 14:00:00,21.49,21.52,21.46,21.51,70100.0,19.6788,19.7063,19.6513,19.6971,70100.0
2013-04-11 14:30:00,21.51,21.65,21.51,21.6,84100.0,19.6971,19.8253,19.6971,19.7795,84100.0
2013-04-11 15:00:00,21.6,21.79,21.58,21.79,315800.0,19.7795,19.9535,19.7612,19.9535,315800.0
2013-04-11 15:30:00,21.78,21.81,21.69,21.72,394800.0,19.9444,19.9718,19.862,19.8894,394800.0
2013-04-12 09:30:00,21.59,21.99,21.59,21.94,175500.0,19.7704,20.1367,19.7704,20.0909,175500.0
2013-04-12 10:00:00,21.93,21.98,21.84,21.91,105500.0,20.0817,20.1275,19.9993,20.0634,105500.0
2013-04-12 10:30:00,21.9,21.93,21.77,21.79,62600.0,20.0543,20.0817,19.9352,19.9535,62600.0
2013-04-12 11:00:00,21.78,21.83,21.69,21.82,78100.0,19.9444,19.9902,19.862,19.981,78100.0
2013-04-12 11:30:00,21.82,21.96,21.81,21.95,44500.0,19.981,20.1092,19.9718,20.1,44500.0
2013-04-12 12:00:00,21.94,22.05,21.92,22.04,130100.0,20.0909,20.1916,20.0726,20.1825,130100.0
2013-04-12 12:30:00,22.04,22.05,22.0,22.02,122400.0,20.1825,20.1916,20.1458,20.1641,122400.0
2013-04-12 13:00:00,22.01,22.1,22.0,22.06,143100.0,20.155,20.2374,20.1458,20.2008,143100.0
2013-04-12 13:30:00,22.05,22.08,22.03,22.03,176500.0,20.1916,20.2191,20.1733,20.1733,176500.0
2013-04-12 14:00:00,22.03,22.08,22.03,22.05,119200.0,20.1733,20.2191,20.1733,20.1916,119200.0
2013-04-12 14:30:00,22.05,22.26,22.03,22.21,261100.0,20.1916,20.3839,20.1733,20.3381,261100.0
2013-04-12 15:00:00,22.2,22.21,22.04,22.07,166700.0,20.329,20.3381,20.1825,20.2099,166700.0
2013-04-12 15:30:00,22.07,22.11,21.99,22.04,405900.0,20.2099,20.2466,20.1367,20.1825,405900.0
2013-04-15 09:30:00,21.97,22.25,21.82,21.95,94400.0,20.1184,20.3748,19.981,20.1,94400.0
2013-04-15 10:00:00,21.95,21.95,21.64,21.67,74600.0,20.1,20.1,19.8162,19.8436,74600.0
2013-04-15 10:30:00,21.66,21.85,21.64,21.79,90200.0,19.8345,20.0085,19.8162,19.9535,90200.0
2013-04-15 11:00:00,21.79,21.79,21.64,21.71,58400.0,19.9535,19.9535,19.8162,19.8803,58400.0
2013-04-15 11:30:00,21.71,21.71,21.47,21.53,111200.0,19.8803,19.8803,19.6605,19.7154,111200.0
2013-04-15 12:00:00,21.54,21.56,21.36,21.42,70600.0,19.7246,19.7429,19.5598,19.6147,70600.0
2013-04-15 12:30:00,21.42,21.44,21.19,21.21,88900.0,19.6147,19.633,19.4041,19.4224,88900.0
2013-04-15 13:00:00,21.21,21.23,21.14,21.19,58200.0,19.4224,19.4407,19.3583,19.4041,58200.0
2013-04-15 13:30:00,21.19,21.2,21.14,21.17,71900.0,19.4041,19.4133,19.3583,19.3858,71900.0
2013-04-15 14:00:00,21.16,21.16,21.05,21.05,53800.0,19.3766,19.3766,19.2759,19.2759,53800.0
2013-04-15 14:30:00,21.06,21.16,21.05,21.07,77400.0,19.2851,19.3766,19.2759,19.2942,77400.0
2013-04-15 15:00:00,21.08,21.11,21.0,21.02,130500.0,19.3034,19.3308,19.2301,19.2484,130500.0
2013-04-15 15:30:00,21.02,21.17,21.0,21.1,415800.0,19.2484,19.3858,19.2301,19.3217,415800.0
2013-04-16 09:30:00,21.21,21.27,21.07,21.11,47100.0,19.4224,19.4774,19.2942,19.3308,47100.0
2013-04-16 10:00:00,21.11,21.21,21.08,21.13,47200.0,19.3308,19.4224,19.3034,19.3492,47200.0
2013-04-16 10:30:00,21.15,21.2,21.13,21.15,39800.0,19.3675,19.4133,19.3492,19.3675,39800.0
2013-04-16 11:00:00,21.15,21.22,21.12,21.17,47000.0,19.3675,19.4316,19.34,19.3858,47000.0
2013-04-16 11:30:00,21.17,21.28,21.17,21.26,54400.0,19.3858,19.4865,19.3858,19.4682,54400.0
2013-04-16 12:00:00,21.26,21.28,21.19,21.23,47900.0,19.4682,19.4865,19.4041,19.4407,47900.0
2013-04-16 12:30:00,21.22,21.32,21.22,21.25,57800.0,19.4316,19.5231,19.4316,19.459,57800.0
2013-04-16 13:00:00,21.25,21.34,21.23,21.32,65600.0,19.459,19.5415,19.4407,19.5231,65600.0
2013-04-16 13:30:00,21.31,21.32,21.28,21.28,39600.0,19.514,19.5231,19.4865,19.4865,39600.0
2013-04-16 14:00:00,21.28,21.3,21.27,21.29,32400.0,19.4865,19.5048,19.4774,19.4957,32400.0
2013-04-16 14:30:00,21.28,21.31,21.25,21.3,46000.0,19.4865,19.514,19.459,19.5048,46000.0
2013-04-16 15:00:00,21.3,21.37,21.29,21.31,93700.0,19.5048,19.5689,19.4957,19.514,93700.0
2013-04-16 15:30:00,21.3,21.44,21.3,21.43,114300.0,19.5048,19.633,19.5048,19.6239,114300.0
2013-04-17 09:30:00,21.22,21.28,21.02,21.12,66700.0,19.4316,19.4865,19.2484,19.34,66700.0
2013-04-17 10:00:00,21.12,21.15,20.91,20.94,38400.0,19.34,19.3675,19.1477,19.1752,38400.0
2013-04-17 10:30:00,20.94,20.97,20.75,20.75,95600.0,19.1752,19.2026,19.0012,19.0012,95600.0
2013-04-17 11:00:00,20.75,20.78,20.7,20.78,38000.0,19.0012,19.0287,18.9554,19.0287,38000.0
2013-04-17 11:30:00,20.76,20.96,20.76,20.95,106100.0,19.0103,19.1935,19.0103,19.1843,106100.0
2013-04-17 12:00:00,20.95,20.97,20.79,20.8,35400.0,19.1843,19.2026,19.0378,19.047,35400.0
2013-04-17 12:30:00,20.8,20.84,20.74,20.78,55500.0,19.047,19.0836,18.992,19.0287,55500.0
2013-04-17 13:00:00,20.79,20.84,20.75,20.77,82500.0,19.0378,19.0836,19.0012,19.0195,82500.0
2013-04-17 13:30:00,20.76,20.86,20.74,20.79,57600.0,19.0103,19.1019,18.992,19.0378,57600.0
2013-04-17 14:00:00,20.79,20.88,20.78,20.83,98900.0,19.0378,19.1202,19.0287,19.0744,98900.0
2013-04-17 14:30:00,20.83,20.86,20.73,20.78,32900.0,19.0744,19.1019,18.9829,19.0287,32900.0
2013-04-17 15:00:00,20.77,20.92,20.72,20.91,106900.0,19.0195,19.1569,18.9737,19.1477,106900.0
2013-04-17 15:30:00,20.91,20.95,20.86,20.91,174500.0,19.1477,19.1843,19.1019,19.1477,174500.0
2013-04-18 09:30:00,20.93,20.93,20.71,20.8,123700.0,19.166,19.166,18.9645,19.047,123700.0
2013-04-18 10:00:00,20.79,20.98,20.63,20.95,109500.0,19.0378,19.2118,18.8913,19.1843,109500.0
2013-04-18 10:30:00,20.95,21.14,20.95,21.02,144000.0,19.1843,19.3583,19.1843,19.2484,144000.0
2013-04-18 11:00:00,21.02,21.02,20.77,20.77,57400.0,19.2484,19.2484,19.0195,19.0195,57400.0
2013-04-18 11:30:00,20.76,20.78,20.69,20.76,57700.0,19.0103,19.0287,18.9462,19.0103,57700.0
2013-04-18 12:00:00,20.76,20.77,20.72,20.75,28500.0,19.0103,19.0195,18.9737,19.0012,28500.0
2013-04-18 12:30:00,20.74,20.75,20.71,20.72,32500.0,18.992,19.0012,18.9645,18.9737,32500.0
2013-04-18 13:00:00,20.72,20.76,20.69,20.73,27900.0,18.9737,19.0103,18.9462,18.9829,27900.0
2013-04-18 13:30:00,20.73,20.73,20.62,20.62,26600.0,18.9829,18.9829,18.8821,18.8821,26600.0
2013-04-18 14:00:00,20.63,20.64,20.5,20.55,79100.0,18.8913,18.9004,18.7722,18.818,79100.0
2013-04-18 14:30:00,20.54,20.56,20.46,20.48,67900.0,18.8089,18.8272,18.7356,18.7539,67900.0
2013-04-18 15:00:00,20.48,20.52,20.44,20.46,65100.0,18.7539,18.7906,18.7173,18.7356,65100.0
2013-04-18 15:30:00,20.46,20.58,20.46,20.54,176600.0,18.7356,18.8455,18.7356,18.8089,176600.0
2013-04-19 09:30:00,20.53,20.59,20.28,20.52,125600.0,18.7997,18.8547,18.5708,18.7906,125600.0
2013-04-19 10:00:00,20.52,20.71,20.52,20.65,47900.0,18.7906,18.9645,18.7906,18.9096,47900.0
2013-04-19 10:30:00,20.64,20.75,20.63,20.75,68800.0,18.9004,19.0012,18.8913,19.0012,68800.0
2013-04-19 11:00:00,20.75,20.94,20.73,20.92,38900.0,19.0012,19.1752,18.9829,19.1569,38900.0
2013-04-19 11:30:00,20.92,20.94,20.87,20.87,53100.0,19.1569,19.1752,19.1111,19.1111,53100.0
2013-04-19 12:00:00,20.88,20.92,20.83,20.85,68000.0,19.1202,19.1569,19.0744,19.0928,68000.0
2013-04-19 12:30:00,20.85,20.9,20.83,20.9,81100.0,19.0928,19.1385,19.0744,19.1385,81100.0
2013-04-19 13:00:00,20.9,20.92,20.88,20.88,81000.0,19.1385,19.1569,19.1202,19.1202,81000.0
2013-04-19 13:30:00,20.9,20.9,20.88,20.89,31600.0,19.1385,19.1385,19.1202,19.1294,31600.0
2013-04-19 14:00:00,20.89,20.9,20.88,20.9,71000.0,19.1294,19.1385,19.1202,19.1385,71000.0
2013-04-19 14:30:00,20.9,20.9,20.81,20.86,37100.0,19.1385,19.1385,19.0561,19.1019,37100.0
2013-04-19 15:00:00,20.86,20.86,20.75,20.81,146800.0,19.1019,19.1019,19.0012,19.0561,146800.0
2013-04-19 15:30:00,20.81,20.81,20.69,20.7,388600.0,19.0561,19.0561,18.9462,18.9554,388600.0
2013-04-22 09:30:00,20.82,20.82,20.39,20.45,171200.0,19.0653,19.0653,18.6715,18.7265,171200.0
2013-04-22 10:00:00,20.45,20.52,20.28,20.52,140900.0,18.7265,18.7906,18.5708,18.7906,140900.0
2013-04-22 10:30:00,20.52,20.55,20.45,20.5,116500.0,18.7906,18.818,18.7265,18.7722,116500.0
2013-04-22 11:00:00,20.5,20.71,20.47,20.67,137700.0,18.7722,18.9645,18.7448,18.9279,137700.0
2013-04-22 11:30:00,20.68,20.71,20.65,20.69,72100.0,18.9371,18.9645,18.9096,18.9462,72100.0
2013-04-22 12:00:00,20.68,20.82,20.68,20.7,57900.0,18.9371,19.0653,18.9371,18.9554,57900.0
2013-04-22 12:30:00,20.7,20.7,20.62,20.64,95400.0,18.9554,18.9554,18.8821,18.9004,95400.0
2013-04-22 13:00:00,20.63,20.81,20.63,20.8,83700.0,18.8913,19.0561,18.8913,19.047,83700.0
2013-04-22 13:30:00,20.8,20.87,20.78,20.85,55900.0,19.047,19.1111,19.0287,19.0928,55900.0
2013-04-22 14:00:00,20.85,21.06,20.84,21.01,143600.0,19.0928,19.2851,19.0836,19.2393,143600.0
2013-04-22 14:30:00,21.02,21.09,21.01,21.04,148600.0,19.2484,19.3125,19.2393,19.2667,148600.0
2013-04-22 15:00:00,21.04,21.1,20.98,21.1,184000.0,19.2667,19.3217,19.2118,19.3217,184000.0
2013-04-22 15:30:00,21.09,21.11,21.01,21.04,323600.0,19.3125,19.3308,19.2393,19.2667,323600.0
2013-04-23 09:30:00,20.97,21.3,20.97,21.22,61200.0,19.2026,19.5048,19.2026,19.4316,61200.0
2013-04-23 10:00:00,21.23,21.33,21.2,21.27,45900.0,19.4407,19.5323,19.4133,19.4774,45900.0
2013-04-23 10:30:00,21.27,21.34,21.25,21.32,30900.0,19.4774,19.5415,19.459,19.5231,30900.0
2013-04-23 11:00:00,21.31,21.34,21.25,21.29,39400.0,19.514,19.5415,19.459,19.4957,39400.0
2013-04-23 11:30:00,21.29,21.39,21.28,21.38,44400.0,19.4957,19.5872,19.4865,19.5781,44400.0
2013-04-23 12:00:00,21.39,21.42,21.36,21.4,97700.0,19.5872,19.6147,19.5598,19.5964,97700.0
2013-04-23 12:30:00,21.39,21.4,21.31,21.35,111900.0,19.5872,19.5964,19.514,19.5506,111900.0
2013-04-23 13:00:00,21.35,21.36,21.07,21.29,80400.0,19.5506,19.5598,19.2942,19.4957,80400.0
2013-04-23 13:30:00,21.28,21.33,21.26,21.27,67300.0,19.4865,19.5323,19.4682,19.4774,67300.0
2013-04-23 14:00:00,21.28,21.33,21.26,21.28,75900.0,19.4865,19.5323,19.4682,19.4865,75900.0
2013-04-23 14:30:00,21.28,21.28,21.21,21.22,57900.0,19.4865,19.4865,19.4224,19.4316,57900.0
2013-04-23 15:00:00,21.23,21.27,21.16,21.22,103000.0,19.4407,19.4774,19.3766,19.4316,103000.0
2013-04-23 15:30:00,21.22,21.23,21.14,21.16,299500.0,19.4316,19.4407,19.3583,19.3766,299500.0
2013-04-24 09:30:00,21.22,21.41,21.22,21.35,74600.0,19.4316,19.6056,19.4316,19.5506,74600.0
2013-04-24 10:00:00,21.34,21.34,21.16,21.17,117300.0,19.5415,19.5415,19.3766,19.3858,117300.0
2013-04-24 10:30:00,21.18,21.34,21.18,21.33,85600.0,19.3949,19.5415,19.3949,19.5323,85600.0
2013-04-24 11:00:00,21.33,21.38,21.28,21.38,52200.0,19.5323,19.5781,19.4865,19.5781,52200.0
2013-04-24 11:30:00,21.38,21.42,21.33,21.38,153600.0,19.5781,19.6147,19.5323,19.5781,153600.0
2013-04-24 12:00:00,21.39,21.39,21.33,21.34,79600.0,19.5872,19.5872,19.5323,19.5415,79600.0
2013-04-24 12:30:00,21.35,21.37,21.32,21.34,91900.0,19.5506,19.5689,19.5231,19.5415,91900.0
2013-04-24 13:00:00,21.35,21.39,21.32,21.35,311800.0,19.5506,19.5872,19.5231,19.5506,311800.0
2013-04-24 13:30:00,21.35,21.54,21.35,21.44,152100.0,19.5506,19.7246,19.5506,19.633,152100.0
2013-04-24 14:00:00,21.44,21.49,21.35,21.47,90600.0,19.633,19.6788,19.5506,19.6605,90600.0
2013-04-24 14:30:00,21.47,21.5,21.47,21.47,77000.0,19.6605,19.688,19.6605,19.6605,77000.0
2013-04-24 15:00:00,21.48,21.52,21.43,21.43,120400.0,19.6697,19.7063,19.6239,19.6239,120400.0
2013-04-24 15:30:00,21.44,21.56,21.36,21.48,313200.0,19.633,19.7429,19.5598,19.6697,313200.0
2013-04-25 09:30:00,21.72,22.35,21.54,22.2,342700.0,19.8894,20.4663,19.7246,20.329,342700.0
2013-04-25 10:00:00,22.2,22.67,22.02,22.49,952000.0,20.329,20.7594,20.1641,20.5945,952000.0
2013-04-25 10:30:00,22.5,23.53,22.48,23.11,686800.0,20.6037,21.5469,20.5854,21.1623,686800.0
2013-04-25 11:00:00,23.1,23.11,22.78,22.96,401000.0,21.1531,21.1623,20.8601,21.0249,401000.0
2013-04-25 11:30:00,22.95,22.96,22.81,22.85,122800.0,21.0158,21.0249,20.8876,20.9242,122800.0
2013-04-25 12:00:00,22.85,22.85,22.74,22.8,112100.0,20.9242,20.9242,20.8235,20.8784,112100.0
2013-04-25 12:30:00,22.81,23.01,22.79,22.9,128400.0,20.8876,21.0707,20.8692,20.97,128400.0
2013-04-25 13:00:00,22.91,22.91,22.74,22.8,146000.0,20.9791,20.9791,20.8235,20.8784,146000.0
2013-04-25 13:30:00,22.81,22.96,22.79,22.95,312700.0,20.8876,21.0249,20.8692,21.0158,312700.0
2013-04-25 14:00:00,22.96,23.05,22.83,22.92,305800.0,21.0249,21.1073,20.9059,20.9883,305800.0
2013-04-25 14:30:00,22.92,22.96,22.78,22.8,281300.0,20.9883,21.0249,20.8601,20.8784,281300.0
2013-04-25 15:00:00,22.8,22.84,22.73,22.82,315200.0,20.8784,20.915,20.8143,20.8967,315200.0
2013-04-25 15:30:00,22.82,22.92,22.73,22.83,769000.0,20.8967,20.9883,20.8143,20.9059,769000.0
2013-04-26 09:30:00,22.94,22.94,22.48,22.8,187200.0,21.0066,21.0066,20.5854,20.8784,187200.0
2013-04-26 10:00:00,22.8,22.82,22.8,22.81,107300.0,20.8784,20.8967,20.8784,20.8876,107300.0
2013-04-26 10:30:00,22.82,22.84,22.74,22.75,78700.0,20.8967,20.915,20.8235,20.8326,78700.0
2013-04-26 11:00:00,22.75,22.83,22.74,22.79,95100.0,20.8326,20.9059,20.8235,20.8692,95100.0
2013-04-26 11:30:00,22.81,22.86,22.8,22.86,53400.0,20.8876,20.9333,20.8784,20.9333,53400.0
2013-04-26 12:00:00,22.85,22.95,22.81,22.85,85700.0,20.9242,21.0158,20.8876,20.9242,85700.0
2013-04-26 12:30:00,22.86,22.88,22.82,22.88,68000.0,20.9333,20.9517,20.8967,20.9517,68000.0
2013-04-26 13:00:00,22.88,22.89,22.81,22.87,81400.0,20.9517,20.9608,20.8876,20.9425,81400.0
2013-04-26 13:30:00,22.88,23.03,22.87,23.0,95900.0,20.9517,21.089,20.9425,21.0615,95900.0
2013-04-26 14:00:00,22.99,23.07,22.84,22.98,103300.0,21.0524,21.1256,20.915,21.0432,103300.0
2013-04-26 14:30:00,22.99,23.02,22.89,22.93,147000.0,21.0524,21.0799,20.9608,20.9974,147000.0
2013-04-26 15:00:00,22.93,23.01,22.91,22.99,207900.0,20.9974,21.0707,20.9791,21.0524,207900.0
2013-04-26 15:30:00,23.0,23.03,22.98,23.0,318200.0,21.0615,21.089,21.0432,21.0615,318200.0
2013-04-29 09:30:00,23.15,23.15,22.83,23.09,164600.0,21.1989,21.1989,20.9059,21.144,164600.0
2013-04-29 10:00:00,23.06,23.37,23.01,23.33,156000.0,21.1165,21.4004,21.0707,21.3637,156000.0
2013-04-29 10:30:00,23.33,23.34,23.11,23.24,199300.0,21.3637,21.3729,21.1623,21.2813,199300.0
2013-04-29 11:00:00,23.23,23.41,23.21,23.38,126000.0,21.2722,21.437,21.2538,21.4095,126000.0
2013-04-29 11:30:00,23.4,23.47,23.38,23.46,80700.0,21.4278,21.4919,21.4095,21.4828,80700.0
2013-04-29 12:00:00,23.46,23.53,23.39,23.42,131300.0,21.4828,21.5469,21.4187,21.4461,131300.0
2013-04-29 12:30:00,23.41,23.56,23.36,23.43,185500.0,21.437,21.5744,21.3912,21.4553,185500.0
2013-04-29 13:00:00,23.43,23.5,23.33,23.5,80900.0,21.4553,21.5194,21.3637,21.5194,80900.0
2013-04-29 13:30:00,23.49,23.57,23.47,23.56,75000.0,21.5102,21.5835,21.4919,21.5744,75000.0
2013-04-29 14:00:00,23.56,23.57,23.47,23.55,73800.0,21.5744,21.5835,21.4919,21.5652,73800.0
2013-04-29 14:30:00,23.55,23.56,23.48,23.53,93400.0,21.5652,21.5744,21.5011,21.5469,93400.0
2013-04-29 15:00:00,23.52,23.58,23.49,23.56,118500.0,21.5377,21.5927,21.5102,21.5744,118500.0
2013-04-29 15:30:00,23.55,23.57,23.5,23.53,301400.0,21.5652,21.5835,21.5194,21.5469,301400.0
2013-04-30 09:30:00,23.52,23.73,23.28,23.64,233600.0,21.5377,21.73,21.3179,21.6476,233600.0
2013-04-30 10:00:00,23.66,23.69,23.57,23.58,149400.0,21.6659,21.6934,21.5835,21.5927,149400.0
2013-04-30 10:30:00,23.57,23.63,23.51,23.51,97000.0,21.5835,21.6385,21.5286,21.5286,97000.0
2013-04-30 11:00:00,23.51,23.53,23.38,23.39,48800.0,21.5286,21.5469,21.4095,21.4187,48800.0
2013-04-30 11:30:00,23.4,23.54,23.34,23.52,104600.0,21.4278,21.556,21.3729,21.5377,104600.0
2013-04-30 12:00:00,23.51,23.61,23.47,23.58,43700.0,21.5286,21.6201,21.4919,21.5927,43700.0
2013-04-30 12:30:00,23.59,23.66,23.56,23.63,38800.0,21.6018,21.6659,21.5744,21.6385,38800.0
2013-04-30 13:00:00,23.62,23.66,23.58,23.63,41400.0,21.6293,21.6659,21.5927,21.6385,41400.0
2013-04-30 13:30:00,23.62,23.67,23.59,23.59,47200.0,21.6293,21.6751,21.6018,21.6018,47200.0
2013-04-30 14:00:00,23.59,23.77,23.53,23.73,102400.0,21.6018,21.7667,21.5469,21.73,102400.0
2013-04-30 14:30:00,23.73,23.73,23.64,23.7,86000.0,21.73,21.73,21.6476,21.7026,86000.0
2013-04-30 15:00:00,23.69,23.78,23.68,23.78,131500.0,21.6934,21.7758,21.6842,21.7758,131500.0
2013-04-30 15:30:00,23.78,24.1,23.73,24.07,734100.0,21.7758,22.0688,21.73,22.0414,734100.0
2013-05-01 09:30:00,24.07,24.24,23.81,23.91,113300.0,22.0414,22.197,21.8033,21.8949,113300.0
2013-05-01 10:00:00,23.93,24.1,23.85,23.97,121400.0,21.9132,22.0688,21.8399,21.9498,121400.0
2013-05-01 10:30:00,23.97,24.24,23.93,24.23,140600.0,21.9498,22.197,21.9132,22.1879,140600.0
2013-05-01 11:00:00,24.21,24.26,23.98,24.07,175000.0,22.1696,22.2154,21.959,22.0414,175000.0
2013-05-01 11:30:00,24.07,24.1,24.01,24.04,64000.0,22.0414,22.0688,21.9864,22.0139,64000.0
2013-05-01 12:00:00,24.04,24.17,24.01,24.15,125100.0,22.0139,22.1329,21.9864,22.1146,125100.0
2013-05-01 12:30:00,24.15,24.25,24.14,24.14,200200.0,22.1146,22.2062,22.1055,22.1055,200200.0
2013-05-01 13:00:00,24.16,24.2,24.05,24.07,84000.0,22.1238,22.1604,22.0231,22.0414,84000.0
2013-05-01 13:30:00,24.06,24.13,24.03,24.11,103900.0,22.0322,22.0963,22.0047,22.078,103900.0
2013-05-01 14:00:00,24.09,24.24,24.03,24.04,148900.0,22.0597,22.197,22.0047,22.0139,148900.0
2013-05-01 14:30:00,24.04,24.2,24.03,24.15,161300.0,22.0139,22.1604,22.0047,22.1146,161300.0
2013-05-01 15:00:00,24.15,24.16,23.94,23.95,142600.0,22.1146,22.1238,21.9223,21.9315,142600.0
2013-05-01 15:30:00,23.95,23.95,23.79,23.84,291600.0,21.9315,21.9315,21.785,21.8308,291600.0
2013-05-02 09:30:00,23.96,24.0,23.77,23.78,55400.0,21.9406,21.9773,21.7667,21.7758,55400.0
2013-05-02 10:00:00,23.8,24.08,23.8,24.08,47800.0,21.7941,22.0505,21.7941,22.0505,47800.0
2013-05-02 10:30:00,24.09,24.13,24.08,24.12,30800.0,22.0597,22.0963,22.0505,22.0872,30800.0
2013-05-02 11:00:00,24.12,24.15,23.99,24.11,88800.0,22.0872,22.1146,21.9681,22.078,88800.0
2013-05-02 11:30:00,24.1,24.17,24.07,24.12,247400.0,22.0688,22.1329,22.0414,22.0872,247400.0
2013-05-02 12:00:00,24.1,24.18,24.1,24.18,247400.0,22.0688,22.1421,22.0688,22.1421,247400.0
2013-05-02 12:30:00,24.18,24.34,24.18,24.31,59800.0,22.1421,22.2886,22.1421,22.2611,59800.0
2013-05-02 13:00:00,24.3,24.41,24.29,24.37,156400.0,22.252,22.3527,22.2428,22.3161,156400.0
2013-05-02 13:30:00,24.38,24.43,24.35,24.41,47600.0,22.3252,22.371,22.2978,22.3527,47600.0
2013-05-02 14:00:00,24.41,24.48,24.4,24.46,105600.0,22.3527,22.4168,22.3436,22.3985,105600.0
2013-05-02 14:30:00,24.46,24.51,24.39,24.42,176700.0,22.3985,22.4443,22.3344,22.3619,176700.0
2013-05-02 15:00:00,24.42,24.42,24.13,24.2,259900.0,22.3619,22.3619,22.0963,22.1604,259900.0
2013-05-02 15:30:00,24.2,24.31,24.19,24.23,285000.0,22.1604,22.2611,22.1513,22.1879,285000.0
2013-05-03 09:30:00,24.47,24.91,24.47,24.73,209200.0,22.4077,22.8106,22.4077,22.6457,209200.0
2013-05-03 10:00:00,24.73,24.79,24.6,24.76,182500.0,22.6457,22.7007,22.5267,22.6732,182500.0
2013-05-03 10:30:00,24.76,24.78,24.58,24.59,112600.0,22.6732,22.6915,22.5084,22.5175,112600.0
2013-05-03 11:00:00,24.59,24.84,24.53,24.84,168800.0,22.5175,22.7465,22.4626,22.7465,168800.0
2013-05-03 11:30:00,24.84,24.89,24.69,24.7,99200.0,22.7465,22.7923,22.6091,22.6183,99200.0
2013-05-03 12:00:00,24.71,24.78,24.61,24.69,148400.0,22.6274,22.6915,22.5359,22.6091,148400.0
2013-05-03 12:30:00,24.69,24.71,24.53,24.56,77100.0,22.6091,22.6274,22.4626,22.4901,77100.0
2013-05-03 13:00:00,24.56,24.67,24.54,24.6,77300.0,22.4901,22.5908,22.4718,22.5267,77300.0
2013-05-03 13:30:00,24.61,24.73,24.57,24.72,77300.0,22.5359,22.6457,22.4992,22.6366,77300.0
2013-05-03 14:00:00,24.72,24.85,24.66,24.75,242400.0,22.6366,22.7556,22.5816,22.6641,242400.0
2013-05-03 14:30:00,24.75,24.77,24.68,24.75,75400.0,22.6641,22.6824,22.6,22.6641,75400.0
2013-05-03 15:00:00,24.74,24.79,24.7,24.79,48400.0,22.6549,22.7007,22.6183,22.7007,48400.0
2013-05-03 15:30:00,24.79,24.81,24.75,24.78,149000.0,22.7007,22.719,22.6641,22.6915,149000.0
2013-05-06 09:30:00,24.84,24.99,24.56,24.91,108500.0,22.7465,22.8838,22.4901,22.8106,108500.0
2013-05-06 10:00:00,24.93,24.98,24.9,24.97,122200.0,22.8289,22.8747,22.8014,22.8655,122200.0
2013-05-06 10:30:00,24.97,24.97,24.68,24.71,117000.0,22.8655,22.8655,22.6,22.6274,117000.0
2013-05-06 11:00:00,24.7,24.78,24.67,24.7,68100.0,22.6183,22.6915,22.5908,22.6183,68100.0
2013-05-06 11:30:00,24.7,24.75,24.68,24.73,121100.0,22.6183,22.6641,22.6,22.6457,121100.0
2013-05-06 12:00:00,24.73,24.82,24.7,24.8,80700.0,22.6457,22.7282,22.6183,22.7098,80700.0
2013-05-06 12:30:00,24.81,24.84,24.78,24.78,34200.0,22.719,22.7465,22.6915,22.6915,34200.0
2013-05-06 13:00:00,24.78,24.78,24.65,24.66,34900.0,22.6915,22.6915,22.5725,22.5816,34900.0
2013-05-06 13:30:00,24.67,24.78,24.67,24.78,44500.0,22.5908,22.6915,22.5908,22.6915,44500.0
2013-05-06 14:00:00,24.77,24.93,24.77,24.92,80100.0,22.6824,22.8289,22.6824,22.8197,80100.0
2013-05-06 14:30:00,24.93,24.93,24.78,24.78,70200.0,22.8289,22.8289,22.6915,22.6915,70200.0
2013-05-06 15:00:00,24.79,24.89,24.78,24.79,96800.0,22.7007,22.7923,22.6915,22.7007,96800.0
2013-05-06 15:30:00,24.79,24.85,24.76,24.85,159800.0,22.7007,22.7556,22.6732,22.7556,159800.0
2013-05-07 09:30:00,24.86,24.95,24.78,24.89,129100.0,22.7648,22.8472,22.6915,22.7923,129100.0
2013-05-07 10:00:00,24.9,24.96,24.76,24.86,51000.0,22.8014,22.8564,22.6732,22.7648,51000.0
2013-05-07 10:30:00,24.87,24.9,24.78,24.8,38700.0,22.7739,22.8014,22.6915,22.7098,38700.0
2013-05-07 11:00:00,24.79,24.86,24.78,24.83,54700.0,22.7007,22.7648,22.6915,22.7373,54700.0
2013-05-07 11:30:00,24.83,24.83,24.59,24.66,91700.0,22.7373,22.7373,22.5175,22.5816,91700.0
2013-05-07 12:00:00,24.66,24.72,24.61,24.67,69000.0,22.5816,22.6366,22.5359,22.5908,69000.0
2013-05-07 12:30:00,24.67,24.78,24.67,24.77,53100.0,22.5908,22.6915,22.5908,22.6824,53100.0
2013-05-07 13:00:00,24.77,24.81,24.73,24.78,28900.0,22.6824,22.719,22.6457,22.6915,28900.0
2013-05-07 13:30:00,24.78,24.8,24.77,24.8,20700.0,22.6915,22.7098,22.6824,22.7098,20700.0
2013-05-07 14:00:00,24.8,24.85,24.79,24.85,46900.0,22.7098,22.7556,22.7007,22.7556,46900.0
2013-05-07 14:30:00,24.85,25.0,24.84,24.96,93400.0,22.7556,22.893,22.7465,22.8564,93400.0
2013-05-07 15:00:00,24.96,25.0,24.93,24.99,121400.0,22.8564,22.893,22.8289,22.8838,121400.0
2013-05-07 15:30:00,24.98,25.05,24.94,25.04,357100.0,22.8747,22.9388,22.838,22.9296,357100.0
2013-05-08 09:30:00,25.05,25.05,24.78,24.83,105000.0,22.9388,22.9388,22.6915,22.7373,105000.0
2013-05-08 10:00:00,24.83,24.87,24.75,24.79,37600.0,22.7373,22.7739,22.6641,22.7007,37600.0
2013-05-08 10:30:00,24.79,24.87,24.76,24.82,55200.0,22.7007,22.7739,22.6732,22.7282,55200.0
2013-05-08 11:00:00,24.81,24.88,24.78,24.8,45400.0,22.719,22.7831,22.6915,22.7098,45400.0
2013-05-08 11:30:00,24.8,24.8,24.76,24.77,48600.0,22.7098,22.7098,22.6732,22.6824,48600.0
2013-05-08 12:00:00,24.76,24.8,24.75,24.77,42400.0,22.6732,22.7098,22.6641,22.6824,42400.0
2013-05-08 12:30:00,24.77,24.81,24.75,24.78,46000.0,22.6824,22.719,22.6641,22.6915,46000.0
2013-05-08 13:00:00,24.77,24.8,24.71,24.72,42400.0,22.6824,22.7098,22.6274,22.6366,42400.0
2013-05-08 13:30:00,24.73,24.76,24.72,24.74,46200.0,22.6457,22.6732,22.6366,22.6549,46200.0
2013-05-08 14:00:00,24.73,24.74,24.67,24.71,82700.0,22.6457,22.6549,22.5908,22.6274,82700.0
2013-05-08 14:30:00,24.71,24.82,24.65,24.82,118800.0,22.6274,22.7282,22.5725,22.7282,118800.0
2013-05-08 15:00:00,24.8,24.8,24.71,24.75,140300.0,22.7098,22.7098,22.6274,22.6641,140300.0
2013-05-08 15:30:00,24.76,24.88,24.73,24.87,222700.0,22.6732,22.7831,22.6457,22.7739,222700.0
2013-05-09 09:30:00,24.81,24.96,24.71,24.9,31600.0,22.719,22.8564,22.6274,22.8014,31600.0
2013-05-09 10:00:00,24.89,24.89,24.63,24.66,56900.0,22.7923,22.7923,22.5542,22.5816,56900.0
2013-05-09 10:30:00,24.65,24.7,24.64,24.65,41600.0,22.5725,22.6183,22.5633,22.5725,41600.0
2013-05-09 11:00:00,24.65,24.65,24.6,24.63,53700.0,22.5725,22.5725,22.5267,22.5542,53700.0
2013-05-09 11:30:00,24.63,24.65,24.58,24.62,45300.0,22.5542,22.5725,22.5084,22.545,45300.0
2013-05-09 12:00:00,24.62,24.63,24.49,24.57,92000.0,22.545,22.5542,22.426,22.4992,92000.0
2013-05-09 12:30:00,24.57,24.62,24.57,24.57,27300.0,22.4992,22.545,22.4992,22.4992,27300.0
2013-05-09 13:00:00,24.57,24.62,24.56,24.6,40700.0,22.4992,22.545,22.4901,22.5267,40700.0
2013-05-09 13:30:00,24.6,24.65,24.59,24.65,49100.0,22.5267,22.5725,22.5175,22.5725,49100.0
2013-05-09 14:00:00,24.65,24.69,24.64,24.67,171200.0,22.5725,22.6091,22.5633,22.5908,171200.0
2013-05-09 14:30:00,24.66,24.67,24.56,24.6,77200.0,22.5816,22.5908,22.4901,22.5267,77200.0
2013-05-09 15:00:00,24.6,24.71,24.52,24.7,74400.0,22.5267,22.6274,22.4534,22.6183,74400.0
2013-05-09 15:30:00,24.7,24.7,24.61,24.67,196800.0,22.6183,22.6183,22.5359,22.5908,196800.0
2013-05-10 09:30:00,24.72,24.94,24.64,24.85,37400.0,22.6366,22.838,22.5633,22.7556,37400.0
2013-05-10 10:00:00,24.87,24.9,24.76,24.85,32500.0,22.7739,22.8014,22.6732,22.7556,32500.0
2013-05-10 10:30:00,24.85,24.85,24.67,24.8,29000.0,22.7556,22.7556,22.5908,22.7098,29000.0
2013-05-10 11:00:00,24.8,24.95,24.79,24.9,180800.0,22.7098,22.8472,22.7007,22.8014,180800.0
2013-05-10 11:30:00,24.91,24.98,24.84,24.84,33900.0,22.8106,22.8747,22.7465,22.7465,33900.0
2013-05-10 12:00:00,24.84,24.84,24.76,24.79,26300.0,22.7465,22.7465,22.6732,22.7007,26300.0
2013-05-10 12:30:00,24.81,24.85,24.78,24.8,28200.0,22.719,22.7556,22.6915,22.7098,28200.0
2013-05-10 13:00:00,24.81,24.88,24.75,24.75,30600.0,22.719,22.7831,22.6641,22.6641,30600.0
2013-05-10 13:30:00,24.77,24.82,24.71,24.76,73800.0,22.6824,22.7282,22.6274,22.6732,73800.0
2013-05-10 14:00:00,24.77,24.84,24.73,24.83,46500.0,22.6824,22.7465,22.6457,22.7373,46500.0
2013-05-10 14:30:00,24.83,24.85,24.74,24.75,39700.0,22.7373,22.7556,22.6549,22.6641,39700.0
2013-05-10 15:00:00,24.75,24.76,24.64,24.65,104000.0,22.6641,22.6732,22.5633,22.5725,104000.0
2013-05-10 15:30:00,24.66,24.74,24.62,24.66,429900.0,22.5816,22.6549,22.545,22.5816,429900.0
2013-05-13 09:30:00,24.6,24.7,24.37,24.37,88900.0,22.5267,22.6183,22.3161,22.3161,88900.0
2013-05-13 10:00:00,24.37,24.67,24.35,24.48,56400.0,22.3161,22.5908,22.2978,22.4168,56400.0
2013-05-13 10:30:00,24.48,24.5,24.42,24.5,50300.0,22.4168,22.4351,22.3619,22.4351,50300.0
2013-05-13 11:00:00,24.49,24.51,24.44,24.49,73300.0,22.426,22.4443,22.3802,22.426,73300.0
2013-05-13 11:30:00,24.5,24.51,24.45,24.51,90000.0,22.4351,22.4443,22.3893,22.4443,90000.0
2013-05-13 12:00:00,24.51,24.51,24.5,24.51,103200.0,22.4443,22.4443,22.4351,22.4443,103200.0
2013-05-13 12:30:00,24.5,24.51,24.47,24.47,28000.0,22.4351,22.4443,22.4077,22.4077,28000.0
2013-05-13 13:00:00,24.48,24.51,24.42,24.42,29600.0,22.4168,22.4443,22.3619,22.3619,29600.0
2013-05-13 13:30:00,24.42,24.51,24.41,24.51,33200.0,22.3619,22.4443,22.3527,22.4443,33200.0
2013-05-13 14:00:00,24.5,24.51,24.46,24.5,57700.0,22.4351,22.4443,22.3985,22.4351,57700.0
2013-05-13 14:30:00,24.5,24.5,24.49,24.5,33700.0,22.4351,22.4351,22.426,22.4351,33700.0
2013-05-13 15:00:00,24.5,24.51,24.46,24.48,119500.0,22.4351,22.4443,22.3985,22.4168,119500.0
2013-05-13 15:30:00,24.48,24.58,24.48,24.57,152700.0,22.4168,22.5084,22.4168,22.4992,152700.0
2013-05-14 09:30:00,24.61,24.73,24.52,24.72,54300.0,22.5359,22.6457,22.4534,22.6366,54300.0
2013-05-14 10:00:00,24.73,24.85,24.69,24.74,46600.0,22.6457,22.7556,22.6091,22.6549,46600.0
2013-05-14 10:30:00,24.76,24.81,24.71,24.8,20100.0,22.6732,22.719,22.6274,22.7098,20100.0
2013-05-14 11:00:00,24.8,24.84,24.8,24.84,26700.0,22.7098,22.7465,22.7098,22.7465,26700.0
2013-05-14 11:30:00,24.83,24.86,24.78,24.84,120600.0,22.7373,22.7648,22.6915,22.7465,120600.0
2013-05-14 12:00:00,24.83,24.91,24.82,24.9,28400.0,22.7373,22.8106,22.7282,22.8014,28400.0
2013-05-14 12:30:00,24.9,24.91,24.79,24.8,27900.0,22.8014,22.8106,22.7007,22.7098,27900.0
2013-05-14 13:00:00,24.8,24.8,24.72,24.73,38600.0,22.7098,22.7098,22.6366,22.6457,38600.0
2013-05-14 13:30:00,24.73,24.75,24.72,24.73,25500.0,22.6457,22.6641,22.6366,22.6457,25500.0
2013-05-14 14:00:00,24.73,24.81,24.72,24.81,18100.0,22.6457,22.719,22.6366,22.719,18100.0
2013-05-14 14:30:00,24.81,24.91,24.81,24.86,37700.0,22.719,22.8106,22.719,22.7648,37700.0
2013-05-14 15:00:00,24.86,24.87,24.8,24.82,40000.0,22.7648,22.7739,22.7098,22.7282,40000.0
2013-05-14 15:30:00,24.82,24.91,24.82,24.89,99000.0,22.7282,22.8106,22.7282,22.7923,99000.0
2013-05-15 09:30:00,24.81,25.07,24.8,24.95,78000.0,22.719,22.9571,22.7098,22.8472,78000.0
2013-05-15 10:00:00,24.95,24.99,24.82,24.85,59200.0,22.8472,22.8838,22.7282,22.7556,59200.0
2013-05-15 10:30:00,24.85,25.07,24.83,25.06,114000.0,22.7556,22.9571,22.7373,22.9479,114000.0
2013-05-15 11:00:00,25.06,25.15,25.05,25.15,113700.0,22.9479,23.0303,22.9388,23.0303,113700.0
2013-05-15 11:30:00,25.14,25.19,25.04,25.05,71900.0,23.0212,23.067,22.9296,22.9388,71900.0
2013-05-15 12:00:00,25.06,25.18,25.05,25.16,98400.0,22.9479,23.0578,22.9388,23.0395,98400.0
2013-05-15 12:30:00,25.16,25.2,25.12,25.16,33200.0,23.0395,23.0761,23.0029,23.0395,33200.0
2013-05-15 13:00:00,25.16,25.24,25.16,25.21,57500.0,23.0395,23.1128,23.0395,23.0853,57500.0
2013-05-15 13:30:00,25.21,25.21,25.13,25.13,40600.0,23.0853,23.0853,23.012,23.012,40600.0
2013-05-15 14:00:00,25.12,25.18,25.07,25.1,42500.0,23.0029,23.0578,22.9571,22.9846,42500.0
2013-05-15 14:30:00,25.1,25.19,25.1,25.14,56000.0,22.9846,23.067,22.9846,23.0212,56000.0
2013-05-15 15:00:00,25.14,25.26,25.13,25.17,66700.0,23.0212,23.1311,23.012,23.0487,66700.0
2013-05-15 15:30:00,25.16,25.36,25.16,25.27,279100.0,23.0395,23.2226,23.0395,23.1402,279100.0
2013-05-16 09:30:00,25.34,25.44,25.12,25.21,104500.0,23.2043,23.2959,23.0029,23.0853,104500.0
2013-05-16 10:00:00,25.21,25.26,25.01,25.19,44400.0,23.0853,23.1311,22.9021,23.067,44400.0
2013-05-16 10:30:00,25.19,25.3,25.15,25.2,114400.0,23.067,23.1677,23.0303,23.0761,114400.0
2013-05-16 11:00:00,25.2,25.3,25.2,25.28,54400.0,23.0761,23.1677,23.0761,23.1494,54400.0
2013-05-16 11:30:00,25.28,25.39,25.24,25.34,146900.0,23.1494,23.2501,23.1128,23.2043,146900.0
2013-05-16 12:00:00,25.34,25.44,25.32,25.42,83300.0,23.2043,23.2959,23.186,23.2776,83300.0
2013-05-16 12:30:00,25.42,25.43,25.27,25.3,40900.0,23.2776,23.2867,23.1402,23.1677,40900.0
2013-05-16 13:00:00,25.29,25.32,25.27,25.3,25800.0,23.1585,23.186,23.1402,23.1677,25800.0
2013-05-16 13:30:00,25.3,25.34,25.28,25.32,40400.0,23.1677,23.2043,23.1494,23.186,40400.0
2013-05-16 14:00:00,25.32,25.36,25.28,25.31,51600.0,23.186,23.2226,23.1494,23.1769,51600.0
2013-05-16 14:30:00,25.3,25.41,25.29,25.34,54000.0,23.1677,23.2684,23.1585,23.2043,54000.0
2013-05-16 15:00:00,25.34,25.37,25.23,25.28,59700.0,23.2043,23.2318,23.1036,23.1494,59700.0
2013-05-16 15:30:00,25.28,25.3,25.2,25.26,155900.0,23.1494,23.1677,23.0761,23.1311,155900.0
2013-05-17 09:30:00,25.34,25.48,25.16,25.38,101500.0,23.2043,23.3325,23.0395,23.241,101500.0
2013-05-17 10:00:00,25.38,25.5,25.38,25.48,63300.0,23.241,23.3508,23.241,23.3325,63300.0
2013-05-17 10:30:00,25.46,25.52,25.38,25.39,76700.0,23.3142,23.3692,23.241,23.2501,76700.0
2013-05-17 11:00:00,25.4,25.46,25.32,25.32,69000.0,23.2593,23.3142,23.186,23.186,69000.0
2013-05-17 11:30:00,25.32,25.41,25.31,25.34,40100.0,23.186,23.2684,23.1769,23.2043,40100.0
2013-05-17 12:00:00,25.34,25.48,25.27,25.47,42000.0,23.2043,23.3325,23.1402,23.3234,42000.0
2013-05-17 12:30:00,25.47,25.51,25.46,25.5,32500.0,23.3234,23.36,23.3142,23.3508,32500.0
2013-05-17 13:00:00,25.5,25.56,25.49,25.53,75100.0,23.3508,23.4058,23.3417,23.3783,75100.0
2013-05-17 13:30:00,25.53,25.59,25.51,25.55,343100.0,23.3783,23.4333,23.36,23.3966,343100.0
2013-05-17 14:00:00,25.54,25.55,25.45,25.52,26700.0,23.3875,23.3966,23.3051,23.3692,26700.0
2013-05-17 14:30:00,25.52,25.65,25.51,25.64,47500.0,23.3692,23.4882,23.36,23.479,47500.0
2013-05-17 15:00:00,25.65,25.7,25.64,25.67,36800.0,23.4882,23.534,23.479,23.5065,36800.0
2013-05-17 15:30:00,25.66,25.72,25.63,25.69,155900.0,23.4974,23.5523,23.4699,23.5248,155900.0
2013-05-20 09:30:00,25.62,25.85,25.62,25.8,212900.0,23.4607,23.6713,23.4607,23.6256,212900.0
2013-05-20 10:00:00,25.8,25.86,25.76,25.79,90600.0,23.6256,23.6805,23.5889,23.6164,90600.0
2013-05-20 10:30:00,25.8,25.82,25.65,25.74,80200.0,23.6256,23.6439,23.4882,23.5706,80200.0
2013-05-20 11:00:00,25.75,25.89,25.75,25.82,71200.0,23.5798,23.708,23.5798,23.6439,71200.0
2013-05-20 11:30:00,25.84,25.88,25.78,25.78,55800.0,23.6622,23.6988,23.6072,23.6072,55800.0
2013-05-20 12:00:00,25.79,25.81,25.72,25.76,38000.0,23.6164,23.6347,23.5523,23.5889,38000.0
2013-05-20 12:30:00,25.76,25.81,25.7,25.78,36700.0,23.5889,23.6347,23.534,23.6072,36700.0
2013-05-20 13:00:00,25.79,25.81,25.68,25.7,40600.0,23.6164,23.6347,23.5157,23.534,40600.0
2013-05-20 13:30:00,25.71,25.71,25.64,25.68,53200.0,23.5431,23.5431,23.479,23.5157,53200.0
2013-05-20 14:00:00,25.69,25.74,25.64,25.7,49900.0,23.5248,23.5706,23.479,23.534,49900.0
2013-05-20 14:30:00,25.71,25.76,25.63,25.68,42100.0,23.5431,23.5889,23.4699,23.5157,42100.0
2013-05-20 15:00:00,25.69,25.74,25.64,25.7,88100.0,23.5248,23.5706,23.479,23.534,88100.0
2013-05-20 15:30:00,25.7,25.72,25.62,25.66,293400.0,23.534,23.5523,23.4607,23.4974,293400.0
2013-05-21 09:30:00,25.62,25.71,25.48,25.62,38300.0,23.4607,23.5431,23.3325,23.4607,38300.0
2013-05-21 10:00:00,25.62,25.68,25.53,25.59,165300.0,23.4607,23.5157,23.3783,23.4333,165300.0
2013-05-21 10:30:00,25.59,25.59,25.44,25.46,81600.0,23.4333,23.4333,23.2959,23.3142,81600.0
2013-05-21 11:00:00,25.45,25.5,25.41,25.45,60100.0,23.3051,23.3508,23.2684,23.3051,60100.0
2013-05-21 11:30:00,25.45,25.51,25.43,25.47,40400.0,23.3051,23.36,23.2867,23.3234,40400.0
2013-05-21 12:00:00,25.48,25.5,25.46,25.47,32000.0,23.3325,23.3508,23.3142,23.3234,32000.0
2013-05-21 12:30:00,25.47,25.47,25.43,25.45,31000.0,23.3234,23.3234,23.2867,23.3051,31000.0
2013-05-21 13:00:00,25.46,25.53,25.44,25.5,103500.0,23.3142,23.3783,23.2959,23.3508,103500.0
2013-05-21 13:30:00,25.5,25.52,25.48,25.49,37600.0,23.3508,23.3692,23.3325,23.3417,37600.0
2013-05-21 14:00:00,25.49,25.53,25.46,25.52,63900.0,23.3417,23.3783,23.3142,23.3692,63900.0
2013-05-21 14:30:00,25.51,25.55,25.46,25.48,29300.0,23.36,23.3966,23.3142,23.3325,29300.0
2013-05-21 15:00:00,25.48,25.48,25.38,25.38,144400.0,23.3325,23.3325,23.241,23.241,144400.0
2013-05-21 15:30:00,25.39,25.42,25.33,25.38,227000.0,23.2501,23.2776,23.1952,23.241,227000.0
2013-05-22 09:30:00,25.37,25.55,25.37,25.44,64300.0,23.2318,23.3966,23.2318,23.2959,64300.0
2013-05-22 10:00:00,25.45,25.53,25.42,25.48,104600.0,23.3051,23.3783,23.2776,23.3325,104600.0
2013-05-22 10:30:00,25.48,25.5,25.33,25.39,154500.0,23.3325,23.3508,23.1952,23.2501,154500.0
2013-05-22 11:00:00,25.38,25.44,25.28,25.37,82300.0,23.241,23.2959,23.1494,23.2318,82300.0
2013-05-22 11:30:00,25.38,25.41,25.22,25.27,49200.0,23.241,23.2684,23.0944,23.1402,49200.0
2013-05-22 12:00:00,25.28,25.31,25.23,25.25,39800.0,23.1494,23.1769,23.1036,23.1219,39800.0
2013-05-22 12:30:00,25.24,25.29,25.17,25.22,54300.0,23.1128,23.1585,23.0487,23.0944,54300.0
2013-05-22 13:00:00,25.24,25.24,25.08,25.09,38000.0,23.1128,23.1128,22.9662,22.9754,38000.0
2013-05-22 13:30:00,25.09,25.1,25.0,25.09,43200.0,22.9754,22.9846,22.893,22.9754,43200.0
2013-05-22 14:00:00,25.1,25.13,24.91,24.95,73000.0,22.9846,23.012,22.8106,22.8472,73000.0
2013-05-22 14:30:00,24.94,24.96,24.81,24.87,86500.0,22.838,22.8564,22.719,22.7739,86500.0
2013-05-22 15:00:00,24.88,24.95,24.75,24.75,83800.0,22.7831,22.8472,22.6641,22.6641,83800.0
2013-05-22 15:30:00,24.75,24.93,24.73,24.91,129000.0,22.6641,22.8289,22.6457,22.8106,129000.0
2013-05-23 09:30:00,24.72,24.81,24.38,24.44,155800.0,22.6366,22.719,22.3252,22.3802,155800.0
2013-05-23 10:00:00,24.47,24.64,24.47,24.53,124800.0,22.4077,22.5633,22.4077,22.4626,124800.0
2013-05-23 10:30:00,24.53,24.61,24.42,24.5,61000.0,22.4626,22.5359,22.3619,22.4351,61000.0
2013-05-23 11:00:00,24.49,24.54,24.44,24.46,92600.0,22.426,22.4718,22.3802,22.3985,92600.0
2013-05-23 11:30:00,24.46,24.52,24.42,24.49,64000.0,22.3985,22.4534,22.3619,22.426,64000.0
2013-05-23 12:00:00,24.51,24.62,24.41,24.61,79900.0,22.4443,22.545,22.3527,22.5359,79900.0
2013-05-23 12:30:00,24.58,24.64,24.52,24.63,26400.0,22.5084,22.5633,22.4534,22.5542,26400.0
2013-05-23 13:00:00,24.63,24.71,24.63,24.66,42800.0,22.5542,22.6274,22.5542,22.5816,42800.0
2013-05-23 13:30:00,24.66,24.75,24.64,24.75,85000.0,22.5816,22.6641,22.5633,22.6641,85000.0
2013-05-23 14:00:00,24.75,24.83,24.7,24.82,66000.0,22.6641,22.7373,22.6183,22.7282,66000.0
2013-05-23 14:30:00,24.83,24.85,24.75,24.8,69000.0,22.7373,22.7556,22.6641,22.7098,69000.0
2013-05-23 15:00:00,24.81,24.83,24.69,24.74,66900.0,22.719,22.7373,22.6091,22.6549,66900.0
2013-05-23 15:30:00,24.75,24.82,24.69,24.8,166900.0,22.6641,22.7282,22.6091,22.7098,166900.0
2013-05-24 09:30:00,25.21,25.3,24.66,24.74,108900.0,23.0853,23.1677,22.5816,22.6549,108900.0
2013-05-24 10:00:00,24.74,24.74,24.62,24.66,43100.0,22.6549,22.6549,22.545,22.5816,43100.0
2013-05-24 10:30:00,24.65,24.82,24.65,24.79,43000.0,22.5725,22.7282,22.5725,22.7007,43000.0
2013-05-24 11:00:00,24.78,24.81,24.58,24.59,70300.0,22.6915,22.719,22.5084,22.5175,70300.0
2013-05-24 11:30:00,24.58,24.71,24.53,24.69,42200.0,22.5084,22.6274,22.4626,22.6091,42200.0
2013-05-24 12:00:00,24.68,24.69,24.55,24.58,67400.0,22.6,22.6091,22.4809,22.5084,67400.0
2013-05-24 12:30:00,24.57,24.59,24.53,24.56,61200.0,22.4992,22.5175,22.4626,22.4901,61200.0
2013-05-24 13:00:00,24.56,24.64,24.53,24.62,48400.0,22.4901,22.5633,22.4626,22.545,48400.0
2013-05-24 13:30:00,24.63,24.7,24.62,24.7,39100.0,22.5542,22.6183,22.545,22.6183,39100.0
2013-05-24 14:00:00,24.7,24.7,24.61,24.67,68200.0,22.6183,22.6183,22.5359,22.5908,68200.0
2013-05-24 14:30:00,24.67,24.71,24.62,24.68,39500.0,22.5908,22.6274,22.545,22.6,39500.0
2013-05-24 15:00:00,24.69,24.78,24.68,24.74,87700.0,22.6091,22.6915,22.6,22.6549,87700.0
2013-05-24 15:30:00,24.74,24.79,24.69,24.79,89900.0,22.6549,22.7007,22.6091,22.7007,89900.0
2013-05-28 09:30:00,25.19,25.28,25.05,25.12,81700.0,23.067,23.1494,22.9388,23.0029,81700.0
2013-05-28 10:00:00,25.2,25.22,25.09,25.22,47500.0,23.0761,23.0944,22.9754,23.0944,47500.0
2013-05-28 10:30:00,25.23,25.27,25.17,25.24,28200.0,23.1036,23.1402,23.0487,23.1128,28200.0
2013-05-28 11:00:00,25.24,25.28,25.17,25.22,47900.0,23.1128,23.1494,23.0487,23.0944,47900.0
2013-05-28 11:30:00,25.22,25.23,25.09,25.1,60900.0,23.0944,23.1036,22.9754,22.9846,60900.0
2013-05-28 12:00:00,25.1,25.18,25.1,25.18,58300.0,22.9846,23.0578,22.9846,23.0578,58300.0
2013-05-28 12:30:00,25.16,25.23,25.14,25.19,23300.0,23.0395,23.1036,23.0212,23.067,23300.0
2013-05-28 13:00:00,25.19,25.23,25.17,25.18,54600.0,23.067,23.1036,23.0487,23.0578,54600.0
2013-05-28 13:30:00,25.19,25.21,25.12,25.15,33200.0,23.067,23.0853,23.0029,23.0303,33200.0
2013-05-28 14:00:00,25.15,25.15,25.05,25.11,86100.0,23.0303,23.0303,22.9388,22.9937,86100.0
2013-05-28 14:30:00,25.1,25.13,25.03,25.07,70900.0,22.9846,23.012,22.9205,22.9571,70900.0
2013-05-28 15:00:00,25.07,25.15,25.06,25.07,40000.0,22.9571,23.0303,22.9479,22.9571,40000.0
2013-05-28 15:30:00,25.06,25.19,25.05,25.17,134800.0,22.9479,23.067,22.9388,23.0487,134800.0
2013-05-29 09:30:00,24.88,25.04,24.88,24.96,31900.0,22.7831,22.9296,22.7831,22.8564,31900.0
2013-05-29 10:00:00,24.94,25.0,24.88,24.92,35500.0,22.838,22.893,22.7831,22.8197,35500.0
2013-05-29 10:30:00,24.91,24.95,24.75,24.75,39200.0,22.8106,22.8472,22.6641,22.6641,39200.0
2013-05-29 11:00:00,24.76,24.79,24.69,24.77,35600.0,22.6732,22.7007,22.6091,22.6824,35600.0
2013-05-29 11:30:00,24.76,24.8,24.71,24.79,37000.0,22.6732,22.7098,22.6274,22.7007,37000.0
2013-05-29 12:00:00,24.81,24.82,24.73,24.75,23000.0,22.719,22.7282,22.6457,22.6641,23000.0
2013-05-29 12:30:00,24.74,24.76,24.62,24.62,24100.0,22.6549,22.6732,22.545,22.545,24100.0
2013-05-29 13:00:00,24.62,24.63,24.59,24.61,29700.0,22.545,22.5542,22.5175,22.5359,29700.0
2013-05-29 13:30:00,24.61,24.83,24.6,24.8,62900.0,22.5359,22.7373,22.5267,22.7098,62900.0
2013-05-29 14:00:00,24.81,24.82,24.75,24.75,47800.0,22.719,22.7282,22.6641,22.6641,47800.0
2013-05-29 14:30:00,24.75,24.78,24.67,24.67,45700.0,22.6641,22.6915,22.5908,22.5908,45700.0
2013-05-29 15:00:00,24.66,24.72,24.63,24.66,69200.0,22.5816,22.6366,22.5542,22.5816,69200.0
2013-05-29 15:30:00,24.66,24.7,24.53,24.53,195400.0,22.5816,22.6183,22.4626,22.4626,195400.0
2013-05-30 09:30:00,24.66,24.8,24.55,24.7,89500.0,22.5816,22.7098,22.4809,22.6183,89500.0
2013-05-30 10:00:00,24.68,24.69,24.56,24.6,62700.0,22.6,22.6091,22.4901,22.5267,62700.0
2013-05-30 10:30:00,24.6,24.68,24.6,24.64,32100.0,22.5267,22.6,22.5267,22.5633,32100.0
2013-05-30 11:00:00,24.66,24.66,24.56,24.6,42400.0,22.5816,22.5816,22.4901,22.5267,42400.0
2013-05-30 11:30:00,24.6,24.73,24.6,24.72,85800.0,22.5267,22.6457,22.5267,22.6366,85800.0
2013-05-30 12:00:00,24.72,24.77,24.68,24.72,60600.0,22.6366,22.6824,22.6,22.6366,60600.0
2013-05-30 12:30:00,24.72,24.73,24.66,24.7,36700.0,22.6366,22.6457,22.5816,22.6183,36700.0
2013-05-30 13:00:00,24.71,24.73,24.65,24.73,38900.0,22.6274,22.6457,22.5725,22.6457,38900.0
2013-05-30 13:30:00,24.73,24.73,24.66,24.67,50900.0,22.6457,22.6457,22.5816,22.5908,50900.0
2013-05-30 14:00:00,24.67,24.73,24.66,24.73,52700.0,22.5908,22.6457,22.5816,22.6457,52700.0
2013-05-30 14:30:00,24.73,24.8,24.71,24.74,33000.0,22.6457,22.7098,22.6274,22.6549,33000.0
2013-05-30 15:00:00,24.74,24.77,24.66,24.67,54400.0,22.6549,22.6824,22.5816,22.5908,54400.0
2013-05-30 15:30:00,24.67,24.74,24.66,24.73,171100.0,22.5908,22.6549,22.5816,22.6457,171100.0
2013-05-31 09:30:00,24.62,24.84,24.56,24.67,30700.0,22.545,22.7465,22.4901,22.5908,30700.0
2013-05-31 10:00:00,24.68,24.86,24.66,24.84,43700.0,22.6,22.7648,22.5816,22.7465,43700.0
2013-05-31 10:30:00,24.83,24.89,24.76,24.85,42600.0,22.7373,22.7923,22.6732,22.7556,42600.0
2013-05-31 11:00:00,24.85,24.98,24.84,24.93,47800.0,22.7556,22.8747,22.7465,22.8289,47800.0
2013-05-31 11:30:00,24.93,25.03,24.93,24.98,73600.0,22.8289,22.9205,22.8289,22.8747,73600.0
2013-05-31 12:00:00,24.98,24.98,24.91,24.94,97000.0,22.8747,22.8747,22.8106,22.838,97000.0
2013-05-31 12:30:00,24.94,24.95,24.92,24.92,24900.0,22.838,22.8472,22.8197,22.8197,24900.0
2013-05-31 13:00:00,24.94,24.95,24.88,24.89,14700.0,22.838,22.8472,22.7831,22.7923,14700.0
2013-05-31 13:30:00,24.89,24.89,24.85,24.87,25000.0,22.7923,22.7923,22.7556,22.7739,25000.0
2013-05-31 14:00:00,24.88,24.89,24.78,24.8,21200.0,22.7831,22.7923,22.6915,22.7098,21200.0
2013-05-31 14:30:00,24.8,24.81,24.54,24.55,41200.0,22.7098,22.719,22.4718,22.4809,41200.0
2013-05-31 15:00:00,24.55,24.72,24.55,24.69,48700.0,22.4809,22.6366,22.4809,22.6091,48700.0
2013-05-31 15:30:00,24.68,24.7,24.47,24.48,204900.0,22.6,22.6183,22.4077,22.4168,204900.0
2013-06-03 09:30:00,24.53,24.61,24.32,24.5,53400.0,22.4626,22.5359,22.2703,22.4351,53400.0
2013-06-03 10:00:00,24.45,24.64,24.45,24.45,49200.0,22.3893,22.5633,22.3893,22.3893,49200.0
2013-06-03 10:30:00,24.45,24.45,24.18,24.19,93500.0,22.3893,22.3893,22.1421,22.1513,93500.0
2013-06-03 11:00:00,24.19,24.22,23.94,23.95,91900.0,22.1513,22.1787,21.9223,21.9315,91900.0
2013-06-03 11:30:00,23.97,24.08,23.95,24.01,58800.0,21.9498,22.0505,21.9315,21.9864,58800.0
2013-06-03 12:00:00,24.01,24.1,23.94,23.96,54000.0,21.9864,22.0688,21.9223,21.9406,54000.0
2013-06-03 12:30:00,23.97,24.05,23.93,24.01,44800.0,21.9498,22.0231,21.9132,21.9864,44800.0
2013-06-03 13:00:00,24.01,24.1,23.98,24.06,52800.0,21.9864,22.0688,21.959,22.0322,52800.0
2013-06-03 13:30:00,24.07,24.19,24.04,24.1,80400.0,22.0414,22.1513,22.0139,22.0688,80400.0
2013-06-03 14:00:00,24.1,24.31,24.07,24.23,62500.0,22.0688,22.2611,22.0414,22.1879,62500.0
2013-06-03 14:30:00,24.22,24.39,24.16,24.29,58500.0,22.1787,22.3344,22.1238,22.2428,58500.0
2013-06-03 15:00:00,24.3,24.43,24.29,24.38,54700.0,22.252,22.371,22.2428,22.3252,54700.0
2013-06-03 15:30:00,24.37,24.43,24.31,24.35,141900.0,22.3161,22.371,22.2611,22.2978,141900.0
2013-06-04 09:30:00,24.31,24.42,24.07,24.32,66700.0,22.2611,22.3619,22.0414,22.2703,66700.0
2013-06-04 10:00:00,24.3,24.32,24.13,24.17,47800.0,22.252,22.2703,22.0963,22.1329,47800.0
2013-06-04 10:30:00,24.17,24.23,24.06,24.09,46100.0,22.1329,22.1879,22.0322,22.0597,46100.0
2013-06-04 11:00:00,24.09,24.17,24.02,24.17,46300.0,22.0597,22.1329,21.9956,22.1329,46300.0
2013-06-04 11:30:00,24.17,24.26,24.1,24.17,25800.0,22.1329,22.2154,22.0688,22.1329,25800.0
2013-06-04 12:00:00,24.17,24.22,24.12,24.13,38700.0,22.1329,22.1787,22.0872,22.0963,38700.0
2013-06-04 12:30:00,24.13,24.14,24.04,24.09,34600.0,22.0963,22.1055,22.0139,22.0597,34600.0
2013-06-04 13:00:00,24.1,24.11,23.97,23.97,35100.0,22.0688,22.078,21.9498,21.9498,35100.0
2013-06-04 13:30:00,23.97,24.01,23.88,23.97,52500.0,21.9498,21.9864,21.8674,21.9498,52500.0
2013-06-04 14:00:00,23.96,23.96,23.84,23.89,50500.0,21.9406,21.9406,21.8308,21.8765,50500.0
2013-06-04 14:30:00,23.89,24.04,23.89,24.0,39900.0,21.8765,22.0139,21.8765,21.9773,39900.0
2013-06-04 15:00:00,24.0,24.01,23.92,23.94,47100.0,21.9773,21.9864,21.904,21.9223,47100.0
2013-06-04 15:30:00,23.94,24.06,23.93,24.0,153000.0,21.9223,22.0322,21.9132,21.9773,153000.0
2013-06-05 09:30:00,23.88,24.1,23.76,24.02,31100.0,21.8674,22.0688,21.7575,21.9956,31100.0
2013-06-05 10:00:00,24.05,24.11,23.81,23.98,19300.0,22.0231,22.078,21.8033,21.959,19300.0
2013-06-05 10:30:00,23.93,23.93,23.83,23.83,54500.0,21.9132,21.9132,21.8216,21.8216,54500.0
2013-06-05 11:00:00,23.81,23.94,23.74,23.94,83600.0,21.8033,21.9223,21.7392,21.9223,83600.0
2013-06-05 11:30:00,23.93,24.07,23.92,24.0,47100.0,21.9132,22.0414,21.904,21.9773,47100.0
2013-06-05 12:00:00,24.0,24.03,23.99,24.02,43800.0,21.9773,22.0047,21.9681,21.9956,43800.0
2013-06-05 12:30:00,24.01,24.04,23.99,24.01,63400.0,21.9864,22.0139,21.9681,21.9864,63400.0
2013-06-05 13:00:00,24.01,24.06,23.98,24.02,51900.0,21.9864,22.0322,21.959,21.9956,51900.0
2013-06-05 13:30:00,24.01,24.04,23.99,24.0,39700.0,21.9864,22.0139,21.9681,21.9773,39700.0
2013-06-05 14:00:00,24.01,24.05,23.97,23.97,91600.0,21.9864,22.0231,21.9498,21.9498,91600.0
2013-06-05 14:30:00,23.97,24.1,23.97,24.08,55900.0,21.9498,22.0688,21.9498,22.0505,55900.0
2013-06-05 15:00:00,24.08,24.1,23.99,24.05,98900.0,22.0505,22.0688,21.9681,22.0231,98900.0
2013-06-05 15:30:00,24.05,24.07,23.92,23.94,157400.0,22.0231,22.0414,21.904,21.9223,157400.0
2013-06-06 09:30:00,23.85,24.13,23.68,24.1,41700.0,21.8399,22.0963,21.6842,22.0688,41700.0
2013-06-06 10:00:00,24.1,24.17,23.97,23.97,45500.0,22.0688,22.1329,21.9498,21.9498,45500.0
2013-06-06 10:30:00,23.97,24.02,23.86,23.96,46700.0,21.9498,21.9956,21.8491,21.9406,46700.0
2013-06-06 11:00:00,23.97,23.99,23.83,23.92,89300.0,21.9498,21.9681,21.8216,21.904,89300.0
2013-06-06 11:30:00,23.91,24.01,23.88,23.9,21400.0,21.8949,21.9864,21.8674,21.8857,21400.0
2013-06-06 12:00:00,23.92,23.92,23.79,23.81,52500.0,21.904,21.904,21.785,21.8033,52500.0
2013-06-06 12:30:00,23.82,23.9,23.77,23.82,91100.0,21.8124,21.8857,21.7667,21.8124,91100.0
2013-06-06 13:00:00,23.82,23.97,23.82,23.88,39200.0,21.8124,21.9498,21.8124,21.8674,39200.0
2013-06-06 13:30:00,23.87,24.05,23.87,24.0,26500.0,21.8582,22.0231,21.8582,21.9773,26500.0
2013-06-06 14:00:00,24.0,24.09,23.94,24.05,30900.0,21.9773,22.0597,21.9223,22.0231,30900.0
2013-06-06 14:30:00,24.06,24.09,24.0,24.05,26100.0,22.0322,22.0597,21.9773,22.0231,26100.0
2013-06-06 15:00:00,24.05,24.05,23.98,24.02,61000.0,22.0231,22.0231,21.959,21.9956,61000.0
2013-06-06 15:30:00,24.01,24.19,24.01,24.19,125300.0,21.9864,22.1513,21.9864,22.1513,125300.0
2013-06-07 09:30:00,24.37,24.37,24.11,24.31,48100.0,22.3161,22.3161,22.078,22.2611,48100.0
2013-06-07 10:00:00,24.34,24.45,24.3,24.39,22100.0,22.2886,22.3893,22.252,22.3344,22100.0
2013-06-07 10:30:00,24.37,24.46,24.33,24.37,24500.0,22.3161,22.3985,22.2795,22.3161,24500.0
2013-06-07 11:00:00,24.36,24.42,24.31,24.38,18200.0,22.3069,22.3619,22.2611,22.3252,18200.0
2013-06-07 11:30:00,24.39,24.53,24.39,24.51,40600.0,22.3344,22.4626,22.3344,22.4443,40600.0
2013-06-07 12:00:00,24.51,24.59,24.46,24.56,25200.0,22.4443,22.5175,22.3985,22.4901,25200.0
2013-06-07 12:30:00,24.57,24.71,24.57,24.69,60200.0,22.4992,22.6274,22.4992,22.6091,60200.0
2013-06-07 13:00:00,24.7,24.76,24.68,24.71,41600.0,22.6183,22.6732,22.6,22.6274,41600.0
2013-06-07 13:30:00,24.71,24.72,24.59,24.63,45100.0,22.6274,22.6366,22.5175,22.5542,45100.0
2013-06-07 14:00:00,24.63,24.71,24.61,24.65,35000.0,22.5542,22.6274,22.5359,22.5725,35000.0
2013-06-07 14:30:00,24.65,24.74,24.64,24.65,47700.0,22.5725,22.6549,22.5633,22.5725,47700.0
2013-06-07 15:00:00,24.65,24.69,24.59,24.64,26700.0,22.5725,22.6091,22.5175,22.5633,26700.0
2013-06-07 15:30:00,24.64,24.76,24.62,24.66,170300.0,22.5633,22.6732,22.545,22.5816,170300.0
2013-06-10 09:30:00,25.25,25.25,24.52,24.77,62100.0,23.1219,23.1219,22.4534,22.6824,62100.0
2013-06-10 10:00:00,24.77,24.83,24.73,24.8,60800.0,22.6824,22.7373,22.6457,22.7098,60800.0
2013-06-10 10:30:00,24.8,24.81,24.55,24.55,62300.0,22.7098,22.719,22.4809,22.4809,62300.0
2013-06-10 11:00:00,24.56,24.92,24.56,24.88,71700.0,22.4901,22.8197,22.4901,22.7831,71700.0
2013-06-10 11:30:00,24.87,24.87,24.63,24.72,76900.0,22.7739,22.7739,22.5542,22.6366,76900.0
2013-06-10 12:00:00,24.74,24.87,24.74,24.86,30500.0,22.6549,22.7739,22.6549,22.7648,30500.0
2013-06-10 12:30:00,24.87,24.93,24.82,24.92,35600.0,22.7739,22.8289,22.7282,22.8197,35600.0
2013-06-10 13:00:00,24.92,24.95,24.91,24.92,27700.0,22.8197,22.8472,22.8106,22.8197,27700.0
2013-06-10 13:30:00,24.92,24.95,24.89,24.93,58700.0,22.8197,22.8472,22.7923,22.8289,58700.0
2013-06-10 14:00:00,24.93,24.95,24.85,24.9,71100.0,22.8289,22.8472,22.7556,22.8014,71100.0
2013-06-10 14:30:00,24.89,24.89,24.8,24.84,29100.0,22.7923,22.7923,22.7098,22.7465,29100.0
2013-06-10 15:00:00,24.83,24.84,24.77,24.84,33800.0,22.7373,22.7465,22.6824,22.7465,33800.0
2013-06-10 15:30:00,24.84,24.85,24.73,24.78,125600.0,22.7465,22.7556,22.6457,22.6915,125600.0
2013-06-11 09:30:00,24.42,24.87,24.31,24.64,44800.0,22.3619,22.7739,22.2611,22.5633,44800.0
2013-06-11 10:00:00,24.62,24.73,24.47,24.7,29800.0,22.545,22.6457,22.4077,22.6183,29800.0
2013-06-11 10:30:00,24.71,24.81,24.67,24.72,25100.0,22.6274,22.719,22.5908,22.6366,25100.0
2013-06-11 11:00:00,24.7,24.84,24.68,24.83,30400.0,22.6183,22.7465,22.6,22.7373,30400.0
2013-06-11 11:30:00,24.84,24.88,24.75,24.77,31100.0,22.7465,22.7831,22.6641,22.6824,31100.0
2013-06-11 12:00:00,24.76,24.81,24.68,24.7,21600.0,22.6732,22.719,22.6,22.6183,21600.0
2013-06-11 12:30:00,24.7,24.75,24.63,24.65,22800.0,22.6183,22.6641,22.5542,22.5725,22800.0
2013-06-11 13:00:00,24.65,24.72,24.6,24.63,17500.0,22.5725,22.6366,22.5267,22.5542,17500.0
2013-06-11 13:30:00,24.59,24.74,24.59,24.68,123900.0,22.5175,22.6549,22.5175,22.6,123900.0
2013-06-11 14:00:00,24.69,24.73,24.59,24.72,90300.0,22.6091,22.6457,22.5175,22.6366,90300.0
2013-06-11 14:30:00,24.73,24.84,24.71,24.76,85600.0,22.6457,22.7465,22.6274,22.6732,85600.0
2013-06-11 15:00:00,24.77,24.9,24.71,24.85,65300.0,22.6824,22.8014,22.6274,22.7556,65300.0
2013-06-11 15:30:00,24.84,24.86,24.72,24.74,97800.0,22.7465,22.7648,22.6366,22.6549,97800.0
2013-06-12 09:30:00,24.92,24.95,24.44,24.52,182200.0,22.8197,22.8472,22.3802,22.4534,182200.0
2013-06-12 10:00:00,24.52,24.52,24.36,24.47,155500.0,22.4534,22.4534,22.3069,22.4077,155500.0
2013-06-12 10:30:00,24.46,24.53,24.35,24.35,58000.0,22.3985,22.4626,22.2978,22.2978,58000.0
2013-06-12 11:00:00,24.36,24.48,24.33,24.4,119300.0,22.3069,22.4168,22.2795,22.3436,119300.0
2013-06-12 11:30:00,24.39,24.46,24.34,24.36,73100.0,22.3344,22.3985,22.2886,22.3069,73100.0
2013-06-12 12:00:00,24.35,24.52,24.34,24.51,147300.0,22.2978,22.4534,22.2886,22.4443,147300.0
2013-06-12 12:30:00,24.51,24.55,24.45,24.54,24500.0,22.4443,22.4809,22.3893,22.4718,24500.0
2013-06-12 13:00:00,24.55,24.59,24.51,24.58,16000.0,22.4809,22.5175,22.4443,22.5084,16000.0
2013-06-12 13:30:00,24.59,24.66,24.53,24.65,27400.0,22.5175,22.5816,22.4626,22.5725,27400.0
2013-06-12 14:00:00,24.64,24.69,24.51,24.53,62000.0,22.5633,22.6091,22.4443,22.4626,62000.0
2013-06-12 14:30:00,24.52,24.57,24.48,24.54,51300.0,22.4534,22.4992,22.4168,22.4718,51300.0
2013-06-12 15:00:00,24.54,24.54,24.44,24.51,86400.0,22.4718,22.4718,22.3802,22.4443,86400.0
2013-06-12 15:30:00,24.51,24.62,24.5,24.58,193900.0,22.4443,22.545,22.4351,22.5084,193900.0
2013-06-13 09:30:00,25.21,25.39,24.33,24.75,71200.0,23.0853,23.2501,22.2795,22.6641,71200.0
2013-06-13 10:00:00,24.76,24.78,24.71,24.75,63100.0,22.6732,22.6915,22.6274,22.6641,63100.0
2013-06-13 10:30:00,24.75,24.79,24.7,24.75,40300.0,22.6641,22.7007,22.6183,22.6641,40300.0
2013-06-13 11:00:00,24.75,24.78,24.73,24.75,26500.0,22.6641,22.6915,22.6457,22.6641,26500.0
2013-06-13 11:30:00,24.75,24.79,24.74,24.77,37800.0,22.6641,22.7007,22.6549,22.6824,37800.0
2013-06-13 12:00:00,24.77,24.79,24.73,24.75,36400.0,22.6824,22.7007,22.6457,22.6641,36400.0
2013-06-13 12:30:00,24.74,24.86,24.74,24.85,51300.0,22.6549,22.7648,22.6549,22.7556,51300.0
2013-06-13 13:00:00,24.85,24.86,24.81,24.83,35500.0,22.7556,22.7648,22.719,22.7373,35500.0
2013-06-13 13:30:00,24.83,24.86,24.79,24.84,40800.0,22.7373,22.7648,22.7007,22.7465,40800.0
2013-06-13 14:00:00,24.85,25.0,24.85,24.98,54200.0,22.7556,22.893,22.7556,22.8747,54200.0
2013-06-13 14:30:00,24.97,24.98,24.93,24.97,42600.0,22.8655,22.8747,22.8289,22.8655,42600.0
2013-06-13 15:00:00,24.97,25.0,24.95,24.99,110500.0,22.8655,22.893,22.8472,22.8838,110500.0
2013-06-13 15:30:00,25.0,25.03,24.98,25.03,169100.0,22.893,22.9205,22.8747,22.9205,169100.0
2013-06-14 09:30:00,24.97,25.13,24.91,25.02,42300.0,22.8655,23.012,22.8106,22.9113,42300.0
2013-06-14 10:00:00,25.02,25.11,24.98,25.11,75500.0,22.9113,22.9937,22.8747,22.9937,75500.0
2013-06-14 10:30:00,25.12,25.18,25.09,25.1,78500.0,23.0029,23.0578,22.9754,22.9846,78500.0
2013-06-14 11:00:00,25.09,25.2,25.07,25.17,49300.0,22.9754,23.0761,22.9571,23.0487,49300.0
2013-06-14 11:30:00,25.17,25.25,25.1,25.23,73300.0,23.0487,23.1219,22.9846,23.1036,73300.0
2013-06-14 12:00:00,25.23,25.32,25.21,25.3,92900.0,23.1036,23.186,23.0853,23.1677,92900.0
2013-06-14 12:30:00,25.32,25.33,25.21,25.25,58900.0,23.186,23.1952,23.0853,23.1219,58900.0
2013-06-14 13:00:00,25.24,25.25,25.18,25.2,104000.0,23.1128,23.1219,23.0578,23.0761,104000.0
2013-06-14 13:30:00,25.2,25.24,25.19,25.22,43900.0,23.0761,23.1128,23.067,23.0944,43900.0
2013-06-14 14:00:00,25.21,25.3,25.2,25.3,40500.0,23.0853,23.1677,23.0761,23.1677,40500.0
2013-06-14 14:30:00,25.29,25.34,25.25,25.27,84500.0,23.1585,23.2043,23.1219,23.1402,84500.0
2013-06-14 15:00:00,25.27,25.34,25.25,25.3,70400.0,23.1402,23.2043,23.1219,23.1677,70400.0
2013-06-14 15:30:00,25.3,25.36,25.28,25.31,172000.0,23.1677,23.2226,23.1494,23.1769,172000.0
2013-06-17 09:30:00,25.56,25.83,25.38,25.7,158500.0,23.4058,23.653,23.241,23.534,158500.0
2013-06-17 10:00:00,25.7,25.95,25.68,25.71,205700.0,23.534,23.7629,23.5157,23.5431,205700.0
2013-06-17 10:30:00,25.71,25.8,25.66,25.75,124200.0,23.5431,23.6256,23.4974,23.5798,124200.0
2013-06-17 11:00:00,25.75,25.9,25.73,25.9,144800.0,23.5798,23.7171,23.5615,23.7171,144800.0
2013-06-17 11:30:00,25.9,25.91,25.73,25.74,75400.0,23.7171,23.7263,23.5615,23.5706,75400.0
2013-06-17 12:00:00,25.74,25.98,25.74,25.89,141000.0,23.5706,23.7904,23.5706,23.708,141000.0
2013-06-17 12:30:00,25.88,25.96,25.84,25.95,79600.0,23.6988,23.7721,23.6622,23.7629,79600.0
2013-06-17 13:00:00,25.95,26.07,25.94,26.06,71700.0,23.7629,23.8728,23.7538,23.8636,71700.0
2013-06-17 13:30:00,26.06,26.13,26.01,26.11,90700.0,23.8636,23.9277,23.8179,23.9094,90700.0
2013-06-17 14:00:00,26.12,26.23,26.02,26.06,141900.0,23.9186,24.0193,23.827,23.8636,141900.0
2013-06-17 14:30:00,26.07,26.1,25.95,26.01,178900.0,23.8728,23.9003,23.7629,23.8179,178900.0
2013-06-17 15:00:00,26.01,26.07,25.99,26.02,199700.0,23.8179,23.8728,23.7995,23.827,199700.0
2013-06-17 15:30:00,26.03,26.16,26.03,26.13,342400.0,23.8362,23.9552,23.8362,23.9277,342400.0
2013-06-18 09:30:00,26.26,26.46,26.1,26.38,248800.0,24.0468,24.2299,23.9003,24.1567,248800.0
2013-06-18 10:00:00,26.39,26.45,26.14,26.27,100600.0,24.1658,24.2208,23.9369,24.0559,100600.0
2013-06-18 10:30:00,26.25,26.51,26.24,26.46,201500.0,24.0376,24.2757,24.0285,24.2299,201500.0
2013-06-18 11:00:00,26.47,26.49,26.25,26.33,165300.0,24.2391,24.2574,24.0376,24.1109,165300.0
2013-06-18 11:30:00,26.34,26.58,26.34,26.42,107500.0,24.1201,24.3398,24.1201,24.1933,107500.0
2013-06-18 12:00:00,26.43,26.43,26.31,26.37,47900.0,24.2025,24.2025,24.0926,24.1475,47900.0
2013-06-18 12:30:00,26.37,26.43,26.35,26.41,53900.0,24.1475,24.2025,24.1292,24.1842,53900.0
2013-06-18 13:00:00,26.41,26.41,26.35,26.35,59100.0,24.1842,24.1842,24.1292,24.1292,59100.0
2013-06-18 13:30:00,26.36,26.41,26.35,26.4,52300.0,24.1384,24.1842,24.1292,24.175,52300.0
2013-06-18 14:00:00,26.4,26.42,26.35,26.42,57800.0,24.175,24.1933,24.1292,24.1933,57800.0
2013-06-18 14:30:00,26.42,26.43,26.37,26.39,56700.0,24.1933,24.2025,24.1475,24.1658,56700.0
2013-06-18 15:00:00,26.38,26.4,26.32,26.36,95400.0,24.1567,24.175,24.1017,24.1384,95400.0
2013-06-18 15:30:00,26.36,26.42,26.3,26.39,291600.0,24.1384,24.1933,24.0834,24.1658,291600.0
2013-06-19 09:30:00,26.5,26.5,26.04,26.36,156400.0,24.2666,24.2666,23.8453,24.1384,156400.0
2013-06-19 10:00:00,26.36,26.46,26.3,26.44,74300.0,24.1384,24.2299,24.0834,24.2116,74300.0
2013-06-19 10:30:00,26.43,26.48,26.35,26.44,115500.0,24.2025,24.2483,24.1292,24.2116,115500.0
2013-06-19 11:00:00,26.44,26.48,26.33,26.35,43200.0,24.2116,24.2483,24.1109,24.1292,43200.0
2013-06-19 11:30:00,26.34,26.38,26.27,26.35,65000.0,24.1201,24.1567,24.0559,24.1292,65000.0
2013-06-19 12:00:00,26.37,26.4,26.34,26.37,45300.0,24.1475,24.175,24.1201,24.1475,45300.0
2013-06-19 12:30:00,26.37,26.39,26.32,26.36,41900.0,24.1475,24.1658,24.1017,24.1384,41900.0
2013-06-19 13:00:00,26.35,26.37,26.3,26.33,39100.0,24.1292,24.1475,24.0834,24.1109,39100.0
2013-06-19 13:30:00,26.3,26.32,26.25,26.32,25000.0,24.0834,24.1017,24.0376,24.1017,25000.0
2013-06-19 14:00:00,26.32,26.52,26.32,26.39,166100.0,24.1017,24.2849,24.1017,24.1658,166100.0
2013-06-19 14:30:00,26.39,26.52,26.21,26.22,137400.0,24.1658,24.2849,24.001,24.0102,137400.0
2013-06-19 15:00:00,26.23,26.33,26.17,26.32,120500.0,24.0193,24.1109,23.9644,24.1017,120500.0
2013-06-19 15:30:00,26.32,26.33,26.03,26.15,175300.0,24.1017,24.1109,23.8362,23.9461,175300.0
2013-06-20 09:30:00,25.89,26.03,25.55,25.62,122100.0,23.708,23.8362,23.3966,23.4607,122100.0
2013-06-20 10:00:00,25.62,25.72,25.52,25.53,156200.0,23.4607,23.5523,23.3692,23.3783,156200.0
2013-06-20 10:30:00,25.54,25.54,25.33,25.48,72200.0,23.3875,23.3875,23.1952,23.3325,72200.0
2013-06-20 11:00:00,25.45,25.47,25.25,25.29,100500.0,23.3051,23.3234,23.1219,23.1585,100500.0
2013-06-20 11:30:00,25.29,25.36,25.27,25.28,81000.0,23.1585,23.2226,23.1402,23.1494,81000.0
2013-06-20 12:00:00,25.28,25.37,25.28,25.34,92300.0,23.1494,23.2318,23.1494,23.2043,92300.0
2013-06-20 12:30:00,25.34,25.38,25.18,25.21,88600.0,23.2043,23.241,23.0578,23.0853,88600.0
2013-06-20 13:00:00,25.22,25.31,25.21,25.29,58900.0,23.0944,23.1769,23.0853,23.1585,58900.0
2013-06-20 13:30:00,25.29,25.33,25.24,25.32,52500.0,23.1585,23.1952,23.1128,23.186,52500.0
2013-06-20 14:00:00,25.33,25.35,25.18,25.22,103000.0,23.1952,23.2135,23.0578,23.0944,103000.0
2013-06-20 14:30:00,25.21,25.29,25.15,25.25,113200.0,23.0853,23.1585,23.0303,23.1219,113200.0
2013-06-20 15:00:00,25.25,25.3,25.2,25.3,113800.0,23.1219,23.1677,23.0761,23.1677,113800.0
2013-06-20 15:30:00,25.29,25.36,25.26,25.29,230700.0,23.1585,23.2226,23.1311,23.1585,230700.0
2013-06-21 09:30:00,25.4,25.57,25.22,25.3,457200.0,23.2593,23.4149,23.0944,23.1677,457200.0
2013-06-21 10:00:00,25.27,25.36,25.24,25.26,91700.0,23.1402,23.2226,23.1128,23.1311,91700.0
2013-06-21 10:30:00,25.25,25.25,25.1,25.18,60300.0,23.1219,23.1219,22.9846,23.0578,60300.0
2013-06-21 11:00:00,25.18,25.19,25.05,25.05,74800.0,23.0578,23.067,22.9388,22.9388,74800.0
2013-06-21 11:30:00,25.04,25.14,24.99,25.12,95400.0,22.9296,23.0212,22.8838,23.0029,95400.0
2013-06-21 12:00:00,25.12,25.19,25.05,25.07,57100.0,23.0029,23.067,22.9388,22.9571,57100.0
2013-06-21 12:30:00,25.08,25.21,25.03,25.19,47300.0,22.9662,23.0853,22.9205,23.067,47300.0
2013-06-21 13:00:00,25.2,25.31,25.14,25.22,70500.0,23.0761,23.1769,23.0212,23.0944,70500.0
2013-06-21 13:30:00,25.22,25.27,25.2,25.24,79000.0,23.0944,23.1402,23.0761,23.1128,79000.0
2013-06-21 14:00:00,25.24,25.25,25.16,25.23,70900.0,23.1128,23.1219,23.0395,23.1036,70900.0
2013-06-21 14:30:00,25.23,25.32,25.19,25.29,63900.0,23.1036,23.186,23.067,23.1585,63900.0
2013-06-21 15:00:00,25.29,25.41,25.28,25.41,59200.0,23.1585,23.2684,23.1494,23.2684,59200.0
2013-06-21 15:30:00,25.41,25.43,25.26,25.29,280500.0,23.2684,23.2867,23.1311,23.1585,280500.0
2013-06-24 09:30:00,25.05,25.14,24.86,25.09,64300.0,22.9388,23.0212,22.7648,22.9754,64300.0
2013-06-24 10:00:00,25.06,25.25,25.0,25.15,86300.0,22.9479,23.1219,22.893,23.0303,86300.0
2013-06-24 10:30:00,25.13,25.25,25.09,25.14,101000.0,23.012,23.1219,22.9754,23.0212,101000.0
2013-06-24 11:00:00,25.14,25.17,24.79,24.79,86100.0,23.0212,23.0487,22.7007,22.7007,86100.0
2013-06-24 11:30:00,24.79,25.17,24.79,25.17,56700.0,22.7007,23.0487,22.7007,23.0487,56700.0
2013-06-24 12:00:00,25.17,25.19,25.0,25.1,46300.0,23.0487,23.067,22.893,22.9846,46300.0
2013-06-24 12:30:00,25.11,25.25,25.11,25.23,44200.0,22.9937,23.1219,22.9937,23.1036,44200.0
2013-06-24 13:00:00,25.23,25.37,25.2,25.31,40900.0,23.1036,23.2318,23.0761,23.1769,40900.0
2013-06-24 13:30:00,25.31,25.37,25.25,25.36,60000.0,23.1769,23.2318,23.1219,23.2226,60000.0
2013-06-24 14:00:00,25.37,25.69,25.34,25.68,104500.0,23.2318,23.5248,23.2043,23.5157,104500.0
2013-06-24 14:30:00,25.66,25.95,25.66,25.82,193200.0,23.4974,23.7629,23.4974,23.6439,193200.0
2013-06-24 15:00:00,25.81,25.83,25.69,25.76,103000.0,23.6347,23.653,23.5248,23.5889,103000.0
2013-06-24 15:30:00,25.75,25.82,25.61,25.62,282100.0,23.5798,23.6439,23.4516,23.4607,282100.0
2013-06-25 09:30:00,25.85,25.96,25.55,25.57,136500.0,23.6713,23.7721,23.3966,23.4149,136500.0
2013-06-25 10:00:00,25.56,25.67,25.36,25.44,94600.0,23.4058,23.5065,23.2226,23.2959,94600.0
2013-06-25 10:30:00,25.44,25.47,25.35,25.47,82900.0,23.2959,23.3234,23.2135,23.3234,82900.0
2013-06-25 11:00:00,25.48,25.57,25.44,25.5,56500.0,23.3325,23.4149,23.2959,23.3508,56500.0
2013-06-25 11:30:00,25.5,25.56,25.45,25.55,59400.0,23.3508,23.4058,23.3051,23.3966,59400.0
2013-06-25 12:00:00,25.55,25.59,25.51,25.55,35200.0,23.3966,23.4333,23.36,23.3966,35200.0
2013-06-25 12:30:00,25.55,25.61,25.52,25.52,47900.0,23.3966,23.4516,23.3692,23.3692,47900.0
2013-06-25 13:00:00,25.52,25.59,25.51,25.59,51600.0,23.3692,23.4333,23.36,23.4333,51600.0
2013-06-25 13:30:00,25.58,25.65,25.55,25.56,58700.0,23.4241,23.4882,23.3966,23.4058,58700.0
2013-06-25 14:00:00,25.56,25.58,25.37,25.38,81200.0,23.4058,23.4241,23.2318,23.241,81200.0
2013-06-25 14:30:00,25.38,25.52,25.38,25.51,72200.0,23.241,23.3692,23.241,23.36,72200.0
2013-06-25 15:00:00,25.51,25.63,25.51,25.63,69400.0,23.36,23.4699,23.36,23.4699,69400.0
2013-06-25 15:30:00,25.63,25.67,25.55,25.64,181000.0,23.4699,23.5065,23.3966,23.479,181000.0
2013-06-26 09:30:00,25.82,25.98,25.72,25.72,98400.0,23.6439,23.7904,23.5523,23.5523,98400.0
2013-06-26 10:00:00,25.73,25.78,25.59,25.64,122200.0,23.5615,23.6072,23.4333,23.479,122200.0
2013-06-26 10:30:00,25.63,25.9,25.62,25.79,71200.0,23.4699,23.7171,23.4607,23.6164,71200.0
2013-06-26 11:00:00,25.78,25.86,25.73,25.83,52300.0,23.6072,23.6805,23.5615,23.653,52300.0
2013-06-26 11:30:00,25.84,25.91,25.8,25.88,30700.0,23.6622,23.7263,23.6256,23.6988,30700.0
2013-06-26 12:00:00,25.87,26.01,25.86,25.91,44400.0,23.6897,23.8179,23.6805,23.7263,44400.0
2013-06-26 12:30:00,25.91,25.92,25.86,25.9,31800.0,23.7263,23.7354,23.6805,23.7171,31800.0
2013-06-26 13:00:00,25.89,25.97,25.88,25.95,30100.0,23.708,23.7812,23.6988,23.7629,30100.0
2013-06-26 13:30:00,25.95,25.96,25.89,25.89,74600.0,23.7629,23.7721,23.708,23.708,74600.0
2013-06-26 14:00:00,25.9,25.95,25.86,25.9,46300.0,23.7171,23.7629,23.6805,23.7171,46300.0
2013-06-26 14:30:00,25.89,25.94,25.83,25.92,51600.0,23.708,23.7538,23.653,23.7354,51600.0
2013-06-26 15:00:00,25.92,25.99,25.9,25.99,40900.0,23.7354,23.7995,23.7171,23.7995,40900.0
2013-06-26 15:30:00,25.98,26.0,25.91,25.93,197100.0,23.7904,23.8087,23.7263,23.7446,197100.0
2013-06-27 09:30:00,26.17,26.3,25.97,26.18,52600.0,23.9644,24.0834,23.7812,23.9735,52600.0
2013-06-27 10:00:00,26.18,26.45,26.16,26.44,51400.0,23.9735,24.2208,23.9552,24.2116,51400.0
2013-06-27 10:30:00,26.44,26.46,26.07,26.17,96600.0,24.2116,24.2299,23.8728,23.9644,96600.0
2013-06-27 11:00:00,26.17,26.26,26.03,26.04,272500.0,23.9644,24.0468,23.8362,23.8453,272500.0
2013-06-27 11:30:00,26.05,26.16,25.97,26.13,50700.0,23.8545,23.9552,23.7812,23.9277,50700.0
2013-06-27 12:00:00,26.14,26.26,26.08,26.23,56500.0,23.9369,24.0468,23.882,24.0193,56500.0
2013-06-27 12:30:00,26.23,26.3,26.2,26.28,28300.0,24.0193,24.0834,23.9918,24.0651,28300.0
2013-06-27 13:00:00,26.27,26.33,26.2,26.29,39600.0,24.0559,24.1109,23.9918,24.0743,39600.0
2013-06-27 13:30:00,26.3,26.37,26.19,26.19,145100.0,24.0834,24.1475,23.9827,23.9827,145100.0
2013-06-27 14:00:00,26.19,26.19,26.07,26.14,88900.0,23.9827,23.9827,23.8728,23.9369,88900.0
2013-06-27 14:30:00,26.14,26.24,26.14,26.19,51400.0,23.9369,24.0285,23.9369,23.9827,51400.0
2013-06-27 15:00:00,26.19,26.28,26.08,26.24,84500.0,23.9827,24.0651,23.882,24.0285,84500.0
2013-06-27 15:30:00,26.24,26.25,26.18,26.2,68300.0,24.0285,24.0376,23.9735,23.9918,68300.0
2013-06-28 09:30:00,26.05,26.29,25.93,26.25,75400.0,23.8545,24.0743,23.7446,24.0376,75400.0
2013-06-28 10:00:00,26.26,26.37,26.2,26.34,67400.0,24.0468,24.1475,23.9918,24.1201,67400.0
2013-06-28 10:30:00,26.37,26.47,26.29,26.45,75700.0,24.1475,24.2391,24.0743,24.2208,75700.0
2013-06-28 11:00:00,26.46,26.47,26.41,26.41,37800.0,24.2299,24.2391,24.1842,24.1842,37800.0
2013-06-28 11:30:00,26.4,26.44,26.26,26.26,72500.0,24.175,24.2116,24.0468,24.0468,72500.0
2013-06-28 12:00:00,26.25,26.25,26.05,26.07,60100.0,24.0376,24.0376,23.8545,23.8728,60100.0
2013-06-28 12:30:00,26.06,26.15,26.05,26.14,28600.0,23.8636,23.9461,23.8545,23.9369,28600.0
2013-06-28 13:00:00,26.13,26.2,26.11,26.2,66100.0,23.9277,23.9918,23.9094,23.9918,66100.0
2013-06-28 13:30:00,26.2,26.22,26.15,26.21,170900.0,23.9918,24.0102,23.9461,24.001,170900.0
2013-06-28 14:00:00,26.21,26.22,26.17,26.18,81400.0,24.001,24.0102,23.9644,23.9735,81400.0
2013-06-28 14:30:00,26.18,26.24,26.16,26.19,94300.0,23.9735,24.0285,23.9552,23.9827,94300.0
2013-06-28 15:00:00,26.19,26.19,26.12,26.12,125100.0,23.9827,23.9827,23.9186,23.9186,125100.0
2013-06-28 15:30:00,26.12,26.2,25.73,25.75,1022600.0,23.9186,23.9918,23.5615,23.5798,1022600.0
2013-07-01 09:30:00,26.39,26.39,25.78,26.32,107600.0,24.1658,24.1658,23.6072,24.1017,107600.0
2013-07-01 10:00:00,26.31,26.66,26.28,26.58,154100.0,24.0926,24.4131,24.0651,24.3398,154100.0
2013-07-01 10:30:00,26.59,26.73,26.55,26.56,129800.0,24.349,24.4772,24.3124,24.3215,129800.0
2013-07-01 11:00:00,26.56,26.62,26.5,26.62,69200.0,24.3215,24.3765,24.2666,24.3765,69200.0
2013-07-01 11:30:00,26.61,26.76,26.54,26.72,75800.0,24.3673,24.5047,24.3032,24.468,75800.0
2013-07-01 12:00:00,26.71,26.79,26.71,26.78,76400.0,24.4589,24.5321,24.4589,24.523,76400.0
2013-07-01 12:30:00,26.78,26.8,26.7,26.78,63000.0,24.523,24.5413,24.4497,24.523,63000.0
2013-07-01 13:00:00,26.78,26.78,26.62,26.67,65400.0,24.523,24.523,24.3765,24.4222,65400.0
2013-07-01 13:30:00,26.66,26.67,26.43,26.49,81800.0,24.4131,24.4222,24.2025,24.2574,81800.0
2013-07-01 14:00:00,26.49,26.57,26.42,26.54,101800.0,24.2574,24.3307,24.1933,24.3032,101800.0
2013-07-01 14:30:00,26.54,26.6,26.43,26.43,129400.0,24.3032,24.3581,24.2025,24.2025,129400.0
2013-07-01 15:00:00,26.44,26.49,26.39,26.43,136600.0,24.2116,24.2574,24.1658,24.2025,136600.0
2013-07-01 15:30:00,26.43,26.51,26.36,26.45,278800.0,24.2025,24.2757,24.1384,24.2208,278800.0
2013-07-02 09:30:00,26.45,26.83,26.36,26.69,182700.0,24.2208,24.5688,24.1384,24.4406,182700.0
2013-07-02 10:00:00,26.65,26.8,26.5,26.5,159600.0,24.4039,24.5413,24.2666,24.2666,159600.0
2013-07-02 10:30:00,26.5,26.51,26.33,26.39,278000.0,24.2666,24.2757,24.1109,24.1658,278000.0
2013-07-02 11:00:00,26.4,26.41,26.22,26.3,160800.0,24.175,24.1842,24.0102,24.0834,160800.0
2013-07-02 11:30:00,26.3,26.3,26.18,26.18,123100.0,24.0834,24.0834,23.9735,23.9735,123100.0
2013-07-02 12:00:00,26.19,26.2,26.04,26.05,118500.0,23.9827,23.9918,23.8453,23.8545,118500.0
2013-07-02 12:30:00,26.05,26.06,25.96,26.0,184300.0,23.8545,23.8636,23.7721,23.8087,184300.0
2013-07-02 13:00:00,26.0,26.01,25.94,26.0,574900.0,23.8087,23.8179,23.7538,23.8087,574900.0
2013-07-02 13:30:00,25.99,26.02,25.9,25.97,206200.0,23.7995,23.827,23.7171,23.7812,206200.0
2013-07-02 14:00:00,25.96,26.02,25.76,25.77,174700.0,23.7721,23.827,23.5889,23.5981,174700.0
2013-07-02 14:30:00,25.76,25.91,25.71,25.89,149400.0,23.5889,23.7263,23.5431,23.708,149400.0
2013-07-02 15:00:00,25.89,25.95,25.86,25.9,137200.0,23.708,23.7629,23.6805,23.7171,137200.0
2013-07-02 15:30:00,25.9,26.01,25.86,25.98,474900.0,23.7171,23.8179,23.6805,23.7904,474900.0
2013-07-03 09:30:00,25.9,26.06,25.84,25.92,100400.0,23.7171,23.8636,23.6622,23.7354,100400.0
2013-07-03 10:00:00,25.9,25.96,25.81,25.94,131800.0,23.7171,23.7721,23.6347,23.7538,131800.0
2013-07-03 10:30:00,25.92,25.95,25.86,25.9,59900.0,23.7354,23.7629,23.6805,23.7171,59900.0
2013-07-03 11:00:00,25.89,25.93,25.88,25.91,79800.0,23.708,23.7446,23.6988,23.7263,79800.0
2013-07-03 11:30:00,25.92,26.05,25.91,26.01,154000.0,23.7354,23.8545,23.7263,23.8179,154000.0
2013-07-03 12:00:00,26.01,26.01,25.96,25.96,93500.0,23.8179,23.8179,23.7721,23.7721,93500.0
2013-07-03 12:30:00,25.96,26.03,25.94,25.98,260200.0,23.7721,23.8362,23.7538,23.7904,260200.0
2013-07-05 09:30:00,26.36,26.42,26.11,26.13,90300.0,24.1384,24.1933,23.9094,23.9277,90300.0
2013-07-05 10:00:00,26.14,26.15,25.98,26.0,100900.0,23.9369,23.9461,23.7904,23.8087,100900.0
2013-07-05 10:30:00,26.0,26.05,25.96,26.0,48000.0,23.8087,23.8545,23.7721,23.8087,48000.0
2013-07-05 11:00:00,26.0,26.01,25.95,25.98,34500.0,23.8087,23.8179,23.7629,23.7904,34500.0
2013-07-05 11:30:00,25.98,26.04,25.96,26.03,27600.0,23.7904,23.8453,23.7721,23.8362,27600.0
2013-07-05 12:00:00,26.03,26.05,25.98,26.0,58000.0,23.8362,23.8545,23.7904,23.8087,58000.0
2013-07-05 12:30:00,26.0,26.02,25.98,26.01,60800.0,23.8087,23.827,23.7904,23.8179,60800.0
2013-07-05 13:00:00,26.01,26.01,25.98,25.99,79500.0,23.8179,23.8179,23.7904,23.7995,79500.0
2013-07-05 13:30:00,26.0,26.01,25.98,25.99,48400.0,23.8087,23.8179,23.7904,23.7995,48400.0
2013-07-05 14:00:00,25.99,26.01,25.98,26.0,75300.0,23.7995,23.8179,23.7904,23.8087,75300.0
2013-07-05 14:30:00,26.01,26.09,26.0,26.05,107000.0,23.8179,23.8911,23.8087,23.8545,107000.0
2013-07-05 15:00:00,26.05,26.12,26.04,26.11,51300.0,23.8545,23.9186,23.8453,23.9094,51300.0
2013-07-05 15:30:00,26.11,26.16,26.07,26.15,174000.0,23.9094,23.9552,23.8728,23.9461,174000.0
2013-07-08 09:30:00,26.31,26.44,26.18,26.35,161400.0,24.0926,24.2116,23.9735,24.1292,161400.0
2013-07-08 10:00:00,26.33,26.4,26.18,26.2,115300.0,24.1109,24.175,23.9735,23.9918,115300.0
2013-07-08 10:30:00,26.19,26.21,26.09,26.17,44300.0,23.9827,24.001,23.8911,23.9644,44300.0
2013-07-08 11:00:00,26.18,26.19,26.08,26.1,28500.0,23.9735,23.9827,23.882,23.9003,28500.0
2013-07-08 11:30:00,26.1,26.12,25.97,25.99,73500.0,23.9003,23.9186,23.7812,23.7995,73500.0
2013-07-08 12:00:00,25.99,26.02,25.97,26.0,48500.0,23.7995,23.827,23.7812,23.8087,48500.0
2013-07-08 12:30:00,26.0,26.01,25.96,25.98,51100.0,23.8087,23.8179,23.7721,23.7904,51100.0
2013-07-08 13:00:00,25.98,26.01,25.96,25.98,44800.0,23.7904,23.8179,23.7721,23.7904,44800.0
2013-07-08 13:30:00,25.98,26.0,25.96,26.0,57700.0,23.7904,23.8087,23.7721,23.8087,57700.0
2013-07-08 14:00:00,26.0,26.0,25.92,25.96,42800.0,23.8087,23.8087,23.7354,23.7721,42800.0
2013-07-08 14:30:00,25.97,26.09,25.97,26.08,39200.0,23.7812,23.8911,23.7812,23.882,39200.0
2013-07-08 15:00:00,26.08,26.16,26.06,26.14,53200.0,23.882,23.9552,23.8636,23.9369,53200.0
2013-07-08 15:30:00,26.14,26.23,26.13,26.2,229900.0,23.9369,24.0193,23.9277,23.9918,229900.0
2013-07-09 09:30:00,26.4,26.6,26.16,26.38,56300.0,24.175,24.3581,23.9552,24.1567,56300.0
2013-07-09 10:00:00,26.38,26.44,26.22,26.36,29100.0,24.1567,24.2116,24.0102,24.1384,29100.0
2013-07-09 10:30:00,26.34,26.43,26.25,26.4,31700.0,24.1201,24.2025,24.0376,24.175,31700.0
2013-07-09 11:00:00,26.37,26.64,26.37,26.49,58400.0,24.1475,24.3948,24.1475,24.2574,58400.0
2013-07-09 11:30:00,26.49,26.52,26.36,26.5,39900.0,24.2574,24.2849,24.1384,24.2666,39900.0
2013-07-09 12:00:00,26.49,26.51,26.4,26.49,43800.0,24.2574,24.2757,24.175,24.2574,43800.0
2013-07-09 12:30:00,26.48,26.62,26.45,26.54,128800.0,24.2483,24.3765,24.2208,24.3032,128800.0
2013-07-09 13:00:00,26.54,26.54,26.28,26.28,71200.0,24.3032,24.3032,24.0651,24.0651,71200.0
2013-07-09 13:30:00,26.28,26.46,26.27,26.43,64100.0,24.0651,24.2299,24.0559,24.2025,64100.0
2013-07-09 14:00:00,26.43,26.44,26.36,26.42,52200.0,24.2025,24.2116,24.1384,24.1933,52200.0
2013-07-09 14:30:00,26.41,26.42,26.33,26.37,64700.0,24.1842,24.1933,24.1109,24.1475,64700.0
2013-07-09 15:00:00,26.37,26.37,26.27,26.31,82700.0,24.1475,24.1475,24.0559,24.0926,82700.0
2013-07-09 15:30:00,26.3,26.32,26.26,26.3,167000.0,24.0834,24.1017,24.0468,24.0834,167000.0
2013-07-10 09:30:00,26.23,26.3,26.16,26.2,42600.0,24.0193,24.0834,23.9552,23.9918,42600.0
2013-07-10 10:00:00,26.2,26.22,25.94,26.0,104700.0,23.9918,24.0102,23.7538,23.8087,104700.0
2013-07-10 10:30:00,25.98,26.01,25.93,25.94,23700.0,23.7904,23.8179,23.7446,23.7538,23700.0
2013-07-10 11:00:00,25.94,25.97,25.86,25.89,103600.0,23.7538,23.7812,23.6805,23.708,103600.0
2013-07-10 11:30:00,25.9,25.92,25.86,25.9,34700.0,23.7171,23.7354,23.6805,23.7171,34700.0
2013-07-10 12:00:00,25.9,25.94,25.89,25.91,25800.0,23.7171,23.7538,23.708,23.7263,25800.0
2013-07-10 12:30:00,25.91,25.91,25.84,25.87,52600.0,23.7263,23.7263,23.6622,23.6897,52600.0
2013-07-10 13:00:00,25.88,25.9,25.83,25.9,35500.0,23.6988,23.7171,23.653,23.7171,35500.0
2013-07-10 13:30:00,25.9,25.9,25.85,25.87,51800.0,23.7171,23.7171,23.6713,23.6897,51800.0
2013-07-10 14:00:00,25.88,25.93,25.8,25.86,112400.0,23.6988,23.7446,23.6256,23.6805,112400.0
2013-07-10 14:30:00,25.86,25.9,25.8,25.88,44700.0,23.6805,23.7171,23.6256,23.6988,44700.0
2013-07-10 15:00:00,25.89,25.92,25.83,25.88,85300.0,23.708,23.7354,23.653,23.6988,85300.0
2013-07-10 15:30:00,25.88,26.01,25.85,25.91,369200.0,23.6988,23.8179,23.6713,23.7263,369200.0
2013-07-11 09:30:00,26.28,26.8,26.12,26.21,95500.0,24.0651,24.5413,23.9186,24.001,95500.0
2013-07-11 10:00:00,26.21,26.25,26.06,26.07,76100.0,24.001,24.0376,23.8636,23.8728,76100.0
2013-07-11 10:30:00,26.09,26.12,26.0,26.01,46500.0,23.8911,23.9186,23.8087,23.8179,46500.0
2013-07-11 11:00:00,26.0,26.14,26.0,26.06,49600.0,23.8087,23.9369,23.8087,23.8636,49600.0
2013-07-11 11:30:00,26.07,26.07,26.01,26.01,43700.0,23.8728,23.8728,23.8179,23.8179,43700.0
2013-07-11 12:00:00,26.0,26.01,25.94,25.96,39300.0,23.8087,23.8179,23.7538,23.7721,39300.0
2013-07-11 12:30:00,25.97,25.99,25.93,25.96,37500.0,23.7812,23.7995,23.7446,23.7721,37500.0
2013-07-11 13:00:00,25.95,26.0,25.94,25.99,41100.0,23.7629,23.8087,23.7538,23.7995,41100.0
2013-07-11 13:30:00,25.98,26.0,25.9,25.93,114600.0,23.7904,23.8087,23.7171,23.7446,114600.0
2013-07-11 14:00:00,25.93,25.98,25.89,25.97,97700.0,23.7446,23.7904,23.708,23.7812,97700.0
2013-07-11 14:30:00,25.97,26.0,25.88,25.89,146400.0,23.7812,23.8087,23.6988,23.708,146400.0
2013-07-11 15:00:00,25.9,25.91,25.81,25.91,179700.0,23.7171,23.7263,23.6347,23.7263,179700.0
2013-07-11 15:30:00,25.91,25.98,25.87,25.9,315400.0,23.7263,23.7904,23.6897,23.7171,315400.0
2013-07-12 09:30:00,25.86,26.12,25.86,26.01,80600.0,23.6805,23.9186,23.6805,23.8179,80600.0
2013-07-12 10:00:00,26.01,26.14,25.98,26.03,95200.0,23.8179,23.9369,23.7904,23.8362,95200.0
2013-07-12 10:30:00,26.04,26.13,26.0,26.01,55500.0,23.8453,23.9277,23.8087,23.8179,55500.0
2013-07-12 11:00:00,26.01,26.01,25.93,25.94,76600.0,23.8179,23.8179,23.7446,23.7538,76600.0
2013-07-12 11:30:00,25.94,25.98,25.88,25.93,58700.0,23.7538,23.7904,23.6988,23.7446,58700.0
2013-07-12 12:00:00,25.94,26.02,25.94,26.01,68800.0,23.7538,23.827,23.7538,23.8179,68800.0
2013-07-12 12:30:00,26.01,26.06,25.99,26.01,55000.0,23.8179,23.8636,23.7995,23.8179,55000.0
2013-07-12 13:00:00,26.01,26.02,25.97,25.99,69800.0,23.8179,23.827,23.7812,23.7995,69800.0
2013-07-12 13:30:00,26.0,26.02,25.98,26.0,48000.0,23.8087,23.827,23.7904,23.8087,48000.0
2013-07-12 14:00:00,26.0,26.0,25.93,25.98,22500.0,23.8087,23.8087,23.7446,23.7904,22500.0
2013-07-12 14:30:00,25.99,26.0,25.93,25.94,43100.0,23.7995,23.8087,23.7446,23.7538,43100.0
2013-07-12 15:00:00,25.93,26.0,25.93,25.95,98100.0,23.7446,23.8087,23.7446,23.7629,98100.0
2013-07-12 15:30:00,25.95,26.0,25.93,26.0,185000.0,23.7629,23.8087,23.7446,23.8087,185000.0
2013-07-15 09:30:00,26.09,26.17,25.81,25.81,87200.0,23.8911,23.9644,23.6347,23.6347,87200.0
2013-07-15 10:00:00,25.84,25.92,25.79,25.88,40700.0,23.6622,23.7354,23.6164,23.6988,40700.0
2013-07-15 10:30:00,25.89,25.9,25.76,25.81,48500.0,23.708,23.7171,23.5889,23.6347,48500.0
2013-07-15 11:00:00,25.82,25.82,25.67,25.75,133600.0,23.6439,23.6439,23.5065,23.5798,133600.0
2013-07-15 11:30:00,25.76,25.81,25.65,25.65,46400.0,23.5889,23.6347,23.4882,23.4882,46400.0
2013-07-15 12:00:00,25.66,25.68,25.57,25.67,116000.0,23.4974,23.5157,23.4149,23.5065,116000.0
2013-07-15 12:30:00,25.68,25.8,25.67,25.76,85300.0,23.5157,23.6256,23.5065,23.5889,85300.0
2013-07-15 13:00:00,25.76,25.87,25.73,25.84,359100.0,23.5889,23.6897,23.5615,23.6622,359100.0
2013-07-15 13:30:00,25.84,25.86,25.82,25.85,31000.0,23.6622,23.6805,23.6439,23.6713,31000.0
2013-07-15 14:00:00,25.85,25.86,25.81,25.84,59900.0,23.6713,23.6805,23.6347,23.6622,59900.0
2013-07-15 14:30:00,25.85,25.93,25.82,25.89,66800.0,23.6713,23.7446,23.6439,23.708,66800.0
2013-07-15 15:00:00,25.89,25.91,25.85,25.89,98900.0,23.708,23.7263,23.6713,23.708,98900.0
2013-07-15 15:30:00,25.89,25.95,25.86,25.9,173400.0,23.708,23.7629,23.6805,23.7171,173400.0
2013-07-16 09:30:00,26.02,26.16,25.81,25.84,91900.0,23.827,23.9552,23.6347,23.6622,91900.0
2013-07-16 10:00:00,25.87,26.01,25.87,25.94,91200.0,23.6897,23.8179,23.6897,23.7538,91200.0
2013-07-16 10:30:00,25.94,25.96,25.88,25.88,78200.0,23.7538,23.7721,23.6988,23.6988,78200.0
2013-07-16 11:00:00,25.88,25.95,25.69,25.69,197500.0,23.6988,23.7629,23.5248,23.5248,197500.0
2013-07-16 11:30:00,25.69,25.69,25.61,25.64,128500.0,23.5248,23.5248,23.4516,23.479,128500.0
2013-07-16 12:00:00,25.64,25.73,25.62,25.63,44300.0,23.479,23.5615,23.4607,23.4699,44300.0
2013-07-16 12:30:00,25.63,25.69,25.6,25.6,121600.0,23.4699,23.5248,23.4424,23.4424,121600.0
2013-07-16 13:00:00,25.6,25.61,25.42,25.43,63500.0,23.4424,23.4516,23.2776,23.2867,63500.0
2013-07-16 13:30:00,25.42,25.48,25.38,25.44,118400.0,23.2776,23.3325,23.241,23.2959,118400.0
2013-07-16 14:00:00,25.44,25.61,25.44,25.6,268600.0,23.2959,23.4516,23.2959,23.4424,268600.0
2013-07-16 14:30:00,25.59,25.69,25.57,25.69,42500.0,23.4333,23.5248,23.4149,23.5248,42500.0
2013-07-16 15:00:00,25.68,25.7,25.54,25.62,185400.0,23.5157,23.534,23.3875,23.4607,185400.0
2013-07-16 15:30:00,25.62,25.68,25.58,25.62,209300.0,23.4607,23.5157,23.4241,23.4607,209300.0
2013-07-17 09:30:00,25.76,25.85,25.61,25.8,33300.0,23.5889,23.6713,23.4516,23.6256,33300.0
2013-07-17 10:00:00,25.8,25.86,25.76,25.86,52300.0,23.6256,23.6805,23.5889,23.6805,52300.0
2013-07-17 10:30:00,25.86,25.88,25.67,25.68,29000.0,23.6805,23.6988,23.5065,23.5157,29000.0
2013-07-17 11:00:00,25.69,25.71,25.61,25.61,57400.0,23.5248,23.5431,23.4516,23.4516,57400.0
2013-07-17 11:30:00,25.63,25.65,25.58,25.63,20800.0,23.4699,23.4882,23.4241,23.4699,20800.0
2013-07-17 12:00:00,25.64,25.71,25.62,25.67,34200.0,23.479,23.5431,23.4607,23.5065,34200.0
2013-07-17 12:30:00,25.66,25.7,25.65,25.67,13200.0,23.4974,23.534,23.4882,23.5065,13200.0
2013-07-17 13:00:00,25.67,25.7,25.66,25.67,25400.0,23.5065,23.534,23.4974,23.5065,25400.0
2013-07-17 13:30:00,25.67,25.7,25.62,25.63,28400.0,23.5065,23.534,23.4607,23.4699,28400.0
2013-07-17 14:00:00,25.61,25.7,25.55,25.69,237100.0,23.4516,23.534,23.3966,23.5248,237100.0
2013-07-17 14:30:00,25.69,25.69,25.59,25.64,32800.0,23.5248,23.5248,23.4333,23.479,32800.0
2013-07-17 15:00:00,25.64,25.7,25.63,25.67,86400.0,23.479,23.534,23.4699,23.5065,86400.0
2013-07-17 15:30:00,25.66,25.68,25.6,25.62,197000.0,23.4974,23.5157,23.4424,23.4607,197000.0
2013-07-18 09:30:00,25.77,25.81,25.63,25.7,89700.0,23.5981,23.6347,23.4699,23.534,89700.0
2013-07-18 10:00:00,25.7,25.75,25.67,25.75,69500.0,23.534,23.5798,23.5065,23.5798,69500.0
2013-07-18 10:30:00,25.76,25.82,25.68,25.82,54700.0,23.5889,23.6439,23.5157,23.6439,54700.0
2013-07-18 11:00:00,25.84,25.93,25.82,25.93,51800.0,23.6622,23.7446,23.6439,23.7446,51800.0
2013-07-18 11:30:00,25.93,26.06,25.9,25.95,80500.0,23.7446,23.8636,23.7171,23.7629,80500.0
2013-07-18 12:00:00,25.95,26.03,25.95,26.01,99600.0,23.7629,23.8362,23.7629,23.8179,99600.0
2013-07-18 12:30:00,26.0,26.0,25.87,25.89,54500.0,23.8087,23.8087,23.6897,23.708,54500.0
2013-07-18 13:00:00,25.88,25.93,25.88,25.91,22300.0,23.6988,23.7446,23.6988,23.7263,22300.0
2013-07-18 13:30:00,25.93,25.94,25.89,25.94,50100.0,23.7446,23.7538,23.708,23.7538,50100.0
2013-07-18 14:00:00,25.94,25.96,25.9,25.93,31900.0,23.7538,23.7721,23.7171,23.7446,31900.0
2013-07-18 14:30:00,25.93,25.98,25.92,25.93,28600.0,23.7446,23.7904,23.7354,23.7446,28600.0
2013-07-18 15:00:00,25.93,25.95,25.86,25.89,120200.0,23.7446,23.7629,23.6805,23.708,120200.0
2013-07-18 15:30:00,25.89,25.91,25.84,25.91,114600.0,23.708,23.7263,23.6622,23.7263,114600.0
2013-07-19 09:30:00,25.74,26.01,25.65,25.75,34400.0,23.5706,23.8179,23.4882,23.5798,34400.0
2013-07-19 10:00:00,25.74,25.89,25.7,25.78,44100.0,23.5706,23.708,23.534,23.6072,44100.0
2013-07-19 10:30:00,25.76,25.84,25.76,25.81,23200.0,23.5889,23.6622,23.5889,23.6347,23200.0
2013-07-19 11:00:00,25.81,25.84,25.74,25.76,16500.0,23.6347,23.6622,23.5706,23.5889,16500.0
2013-07-19 11:30:00,25.75,25.75,25.65,25.68,16800.0,23.5798,23.5798,23.4882,23.5157,16800.0
2013-07-19 12:00:00,25.69,25.78,25.69,25.74,13300.0,23.5248,23.6072,23.5248,23.5706,13300.0
2013-07-19 12:30:00,25.75,25.79,25.74,25.79,12100.0,23.5798,23.6164,23.5706,23.6164,12100.0
2013-07-19 13:00:00,25.77,25.88,25.77,25.86,82200.0,23.5981,23.6988,23.5981,23.6805,82200.0
2013-07-19 13:30:00,25.86,25.94,25.85,25.91,29600.0,23.6805,23.7538,23.6713,23.7263,29600.0
2013-07-19 14:00:00,25.91,25.94,25.89,25.91,26600.0,23.7263,23.7538,23.708,23.7263,26600.0
2013-07-19 14:30:00,25.91,25.92,25.84,25.84,60800.0,23.7263,23.7354,23.6622,23.6622,60800.0
2013-07-19 15:00:00,25.85,25.93,25.84,25.91,168300.0,23.6713,23.7446,23.6622,23.7263,168300.0
2013-07-19 15:30:00,25.91,25.93,25.81,25.84,173800.0,23.7263,23.7446,23.6347,23.6622,173800.0
2013-07-22 09:30:00,25.8,25.99,25.76,25.97,99200.0,23.6256,23.7995,23.5889,23.7812,99200.0
2013-07-22 10:00:00,25.96,25.99,25.84,25.88,69000.0,23.7721,23.7995,23.6622,23.6988,69000.0
2013-07-22 10:30:00,25.88,26.02,25.87,26.01,25900.0,23.6988,23.827,23.6897,23.8179,25900.0
2013-07-22 11:00:00,26.02,26.05,26.0,26.04,35200.0,23.827,23.8545,23.8087,23.8453,35200.0
2013-07-22 11:30:00,26.02,26.05,25.9,25.94,44900.0,23.827,23.8545,23.7171,23.7538,44900.0
2013-07-22 12:00:00,25.94,25.95,25.87,25.91,20900.0,23.7538,23.7629,23.6897,23.7263,20900.0
2013-07-22 12:30:00,25.9,25.96,25.89,25.95,25900.0,23.7171,23.7721,23.708,23.7629,25900.0
2013-07-22 13:00:00,25.95,25.96,25.89,25.9,29200.0,23.7629,23.7721,23.708,23.7171,29200.0
2013-07-22 13:30:00,25.9,25.93,25.89,25.91,36400.0,23.7171,23.7446,23.708,23.7263,36400.0
2013-07-22 14:00:00,25.92,25.97,25.89,25.93,23400.0,23.7354,23.7812,23.708,23.7446,23400.0
2013-07-22 14:30:00,25.93,25.94,25.89,25.92,25100.0,23.7446,23.7538,23.708,23.7354,25100.0
2013-07-22 15:00:00,25.91,25.95,25.89,25.93,41000.0,23.7263,23.7629,23.708,23.7446,41000.0
2013-07-22 15:30:00,25.93,26.01,25.89,26.0,136500.0,23.7446,23.8179,23.708,23.8087,136500.0
2013-07-23 09:30:00,25.98,25.99,25.76,25.79,58800.0,23.7904,23.7995,23.5889,23.6164,58800.0
2013-07-23 10:00:00,25.79,25.84,25.73,25.74,21000.0,23.6164,23.6622,23.5615,23.5706,21000.0
2013-07-23 10:30:00,25.73,25.75,25.66,25.72,19300.0,23.5615,23.5798,23.4974,23.5523,19300.0
2013-07-23 11:00:00,25.72,25.82,25.68,25.8,24800.0,23.5523,23.6439,23.5157,23.6256,24800.0
2013-07-23 11:30:00,25.83,25.97,25.81,25.97,42800.0,23.653,23.7812,23.6347,23.7812,42800.0
2013-07-23 12:00:00,25.97,25.98,25.82,25.83,85700.0,23.7812,23.7904,23.6439,23.653,85700.0
2013-07-23 12:30:00,25.83,25.85,25.77,25.8,6700.0,23.653,23.6713,23.5981,23.6256,6700.0
2013-07-23 13:00:00,25.8,25.88,25.79,25.83,11600.0,23.6256,23.6988,23.6164,23.653,11600.0
2013-07-23 13:30:00,25.84,25.84,25.77,25.81,11700.0,23.6622,23.6622,23.5981,23.6347,11700.0
2013-07-23 14:00:00,25.8,25.85,25.74,25.79,20800.0,23.6256,23.6713,23.5706,23.6164,20800.0
2013-07-23 14:30:00,25.79,25.82,25.71,25.81,32600.0,23.6164,23.6439,23.5431,23.6347,32600.0
2013-07-23 15:00:00,25.82,25.83,25.78,25.79,33200.0,23.6439,23.653,23.6072,23.6164,33200.0
2013-07-23 15:30:00,25.78,25.8,25.72,25.8,69300.0,23.6072,23.6256,23.5523,23.6256,69300.0
2013-07-24 09:30:00,25.93,26.07,25.91,26.02,64300.0,23.7446,23.8728,23.7263,23.827,64300.0
2013-07-24 10:00:00,26.01,26.16,25.99,26.14,159400.0,23.8179,23.9552,23.7995,23.9369,159400.0
2013-07-24 10:30:00,26.14,26.33,26.09,26.31,99200.0,23.9369,24.1109,23.8911,24.0926,99200.0
2013-07-24 11:00:00,26.31,26.4,26.23,26.27,72100.0,24.0926,24.175,24.0193,24.0559,72100.0
2013-07-24 11:30:00,26.25,26.28,26.14,26.14,49300.0,24.0376,24.0651,23.9369,23.9369,49300.0
2013-07-24 12:00:00,26.14,26.17,26.06,26.1,37600.0,23.9369,23.9644,23.8636,23.9003,37600.0
2013-07-24 12:30:00,26.09,26.09,26.05,26.06,18600.0,23.8911,23.8911,23.8545,23.8636,18600.0
2013-07-24 13:00:00,26.06,26.07,25.92,25.97,18600.0,23.8636,23.8728,23.7354,23.7812,18600.0
2013-07-24 13:30:00,25.96,26.09,25.96,26.09,36600.0,23.7721,23.8911,23.7721,23.8911,36600.0
2013-07-24 14:00:00,26.09,26.18,26.04,26.04,64200.0,23.8911,23.9735,23.8453,23.8453,64200.0
2013-07-24 14:30:00,26.05,26.05,25.96,26.04,30700.0,23.8545,23.8545,23.7721,23.8453,30700.0
2013-07-24 15:00:00,26.03,26.06,25.97,25.97,47900.0,23.8362,23.8636,23.7812,23.7812,47900.0
2013-07-24 15:30:00,25.98,26.02,25.93,25.96,130200.0,23.7904,23.827,23.7446,23.7721,130200.0
2013-07-25 09:30:00,26.02,26.16,25.86,25.92,110100.0,23.827,23.9552,23.6805,23.7354,110100.0
2013-07-25 10:00:00,25.93,25.98,25.81,25.85,64300.0,23.7446,23.7904,23.6347,23.6713,64300.0
2013-07-25 10:30:00,25.85,25.89,25.82,25.88,68700.0,23.6713,23.708,23.6439,23.6988,68700.0
2013-07-25 11:00:00,25.88,26.01,25.88,25.92,46800.0,23.6988,23.8179,23.6988,23.7354,46800.0
2013-07-25 11:30:00,25.9,25.94,25.87,25.88,22100.0,23.7171,23.7538,23.6897,23.6988,22100.0
2013-07-25 12:00:00,25.88,26.08,25.87,26.05,33800.0,23.6988,23.882,23.6897,23.8545,33800.0
2013-07-25 12:30:00,26.05,26.11,26.05,26.07,22800.0,23.8545,23.9094,23.8545,23.8728,22800.0
2013-07-25 13:00:00,26.08,26.08,26.04,26.05,20000.0,23.882,23.882,23.8453,23.8545,20000.0
2013-07-25 13:30:00,26.04,26.08,26.02,26.06,26400.0,23.8453,23.882,23.827,23.8636,26400.0
2013-07-25 14:00:00,26.07,26.13,26.03,26.05,24400.0,23.8728,23.9277,23.8362,23.8545,24400.0
2013-07-25 14:30:00,26.04,26.04,26.0,26.01,28000.0,23.8453,23.8453,23.8087,23.8179,28000.0
2013-07-25 15:00:00,26.02,26.17,26.0,26.17,113600.0,23.827,23.9644,23.8087,23.9644,113600.0
2013-07-25 15:30:00,26.17,26.22,26.12,26.16,178000.0,23.9644,24.0102,23.9186,23.9552,178000.0
2013-07-26 09:30:00,26.01,26.06,25.86,25.93,41100.0,23.8179,23.8636,23.6805,23.7446,41100.0
2013-07-26 10:00:00,25.96,26.08,25.95,26.05,20900.0,23.7721,23.882,23.7629,23.8545,20900.0
2013-07-26 10:30:00,26.05,26.08,26.0,26.0,51100.0,23.8545,23.882,23.8087,23.8087,51100.0
2013-07-26 11:00:00,26.0,26.01,25.81,25.82,17100.0,23.8087,23.8179,23.6347,23.6439,17100.0
2013-07-26 11:30:00,25.82,25.87,25.77,25.77,22800.0,23.6439,23.6897,23.5981,23.5981,22800.0
2013-07-26 12:00:00,25.78,25.83,25.74,25.81,18100.0,23.6072,23.653,23.5706,23.6347,18100.0
2013-07-26 12:30:00,25.82,25.91,25.82,25.91,36700.0,23.6439,23.7263,23.6439,23.7263,36700.0
2013-07-26 13:00:00,25.91,26.04,25.89,26.03,24000.0,23.7263,23.8453,23.708,23.8362,24000.0
2013-07-26 13:30:00,26.03,26.15,26.03,26.14,27800.0,23.8362,23.9461,23.8362,23.9369,27800.0
2013-07-26 14:00:00,26.13,26.25,26.1,26.1,42000.0,23.9277,24.0376,23.9003,23.9003,42000.0
2013-07-26 14:30:00,26.12,26.18,26.09,26.16,16300.0,23.9186,23.9735,23.8911,23.9552,16300.0
2013-07-26 15:00:00,26.16,26.19,26.14,26.16,25600.0,23.9552,23.9827,23.9369,23.9552,25600.0
2013-07-26 15:30:00,26.16,26.22,26.16,26.18,100600.0,23.9552,24.0102,23.9552,23.9735,100600.0
2013-07-29 09:30:00,26.2,26.42,26.11,26.26,30900.0,23.9918,24.1933,23.9094,24.0468,30900.0
2013-07-29 10:00:00,26.23,26.29,26.07,26.2,33900.0,24.0193,24.0743,23.8728,23.9918,33900.0
2013-07-29 10:30:00,26.2,26.23,26.11,26.22,94400.0,23.9918,24.0193,23.9094,24.0102,94400.0
2013-07-29 11:00:00,26.2,26.22,26.05,26.06,43200.0,23.9918,24.0102,23.8545,23.8636,43200.0
2013-07-29 11:30:00,26.06,26.08,26.0,26.06,30600.0,23.8636,23.882,23.8087,23.8636,30600.0
2013-07-29 12:00:00,26.05,26.21,26.01,26.17,57900.0,23.8545,24.001,23.8179,23.9644,57900.0
2013-07-29 12:30:00,26.16,26.18,26.0,26.0,31700.0,23.9552,23.9735,23.8087,23.8087,31700.0
2013-07-29 13:00:00,26.02,26.09,26.01,26.04,145000.0,23.827,23.8911,23.8179,23.8453,145000.0
2013-07-29 13:30:00,26.04,26.1,25.99,26.05,65600.0,23.8453,23.9003,23.7995,23.8545,65600.0
2013-07-29 14:00:00,26.05,26.15,26.05,26.1,78700.0,23.8545,23.9461,23.8545,23.9003,78700.0
2013-07-29 14:30:00,26.1,26.13,26.04,26.05,28600.0,23.9003,23.9277,23.8453,23.8545,28600.0
2013-07-29 15:00:00,26.06,26.13,26.02,26.12,85800.0,23.8636,23.9277,23.827,23.9186,85800.0
2013-07-29 15:30:00,26.12,26.16,26.03,26.07,145300.0,23.9186,23.9552,23.8362,23.8728,145300.0
2013-07-30 09:30:00,26.24,26.24,26.03,26.13,98500.0,24.0285,24.0285,23.8362,23.9277,98500.0
2013-07-30 10:00:00,26.13,26.46,26.12,26.45,85400.0,23.9277,24.2299,23.9186,24.2208,85400.0
2013-07-30 10:30:00,26.45,26.57,26.4,26.41,63500.0,24.2208,24.3307,24.175,24.1842,63500.0
2013-07-30 11:00:00,26.41,26.51,26.39,26.49,35300.0,24.1842,24.2757,24.1658,24.2574,35300.0
2013-07-30 11:30:00,26.47,26.48,26.4,26.41,28800.0,24.2391,24.2483,24.175,24.1842,28800.0
2013-07-30 12:00:00,26.4,26.42,26.28,26.3,15500.0,24.175,24.1933,24.0651,24.0834,15500.0
2013-07-30 12:30:00,26.3,26.41,26.29,26.4,19600.0,24.0834,24.1842,24.0743,24.175,19600.0
2013-07-30 13:00:00,26.4,26.44,26.37,26.37,42400.0,24.175,24.2116,24.1475,24.1475,42400.0
2013-07-30 13:30:00,26.37,26.4,26.33,26.4,56000.0,24.1475,24.175,24.1109,24.175,56000.0
2013-07-30 14:00:00,26.4,26.43,26.39,26.4,34900.0,24.175,24.2025,24.1658,24.175,34900.0
2013-07-30 14:30:00,26.41,26.41,26.36,26.37,50100.0,24.1842,24.1842,24.1384,24.1475,50100.0
2013-07-30 15:00:00,26.37,26.41,26.37,26.4,78100.0,24.1475,24.1842,24.1475,24.175,78100.0
2013-07-30 15:30:00,26.39,26.44,26.35,26.39,287200.0,24.1658,24.2116,24.1292,24.1658,287200.0
2013-07-31 09:30:00,26.55,26.68,26.43,26.5,149100.0,24.3124,24.4314,24.2025,24.2666,149100.0
2013-07-31 10:00:00,26.49,26.5,26.4,26.47,48900.0,24.2574,24.2666,24.175,24.2391,48900.0
2013-07-31 10:30:00,26.45,26.55,26.45,26.47,21300.0,24.2208,24.3124,24.2208,24.2391,21300.0
2013-07-31 11:00:00,26.48,26.48,26.28,26.38,42100.0,24.2483,24.2483,24.0651,24.1567,42100.0
2013-07-31 11:30:00,26.38,26.46,26.34,26.46,25100.0,24.1567,24.2299,24.1201,24.2299,25100.0
2013-07-31 12:00:00,26.45,26.46,26.3,26.32,34500.0,24.2208,24.2299,24.0834,24.1017,34500.0
2013-07-31 12:30:00,26.32,26.32,26.16,26.18,41400.0,24.1017,24.1017,23.9552,23.9735,41400.0
2013-07-31 13:00:00,26.18,26.31,26.16,26.27,36700.0,23.9735,24.0926,23.9552,24.0559,36700.0
2013-07-31 13:30:00,26.27,26.31,26.25,26.26,29000.0,24.0559,24.0926,24.0376,24.0468,29000.0
2013-07-31 14:00:00,26.26,26.39,26.26,26.36,40900.0,24.0468,24.1658,24.0468,24.1384,40900.0
2013-07-31 14:30:00,26.36,26.57,26.36,26.56,64700.0,24.1384,24.3307,24.1384,24.3215,64700.0
2013-07-31 15:00:00,26.56,26.56,26.33,26.37,104300.0,24.3215,24.3215,24.1109,24.1475,104300.0
2013-07-31 15:30:00,26.37,26.37,26.02,26.07,322500.0,24.1475,24.1475,23.827,23.8728,322500.0
2013-08-01 09:30:00,27.79,29.95,27.38,28.72,689700.0,25.4478,27.4258,25.0724,26.2995,689700.0
2013-08-01 10:00:00,28.71,29.35,28.69,29.35,499800.0,26.2903,26.8764,26.272,26.8764,499800.0
2013-08-01 10:30:00,29.34,29.89,29.22,29.86,344200.0,26.8672,27.3709,26.7573,27.3434,344200.0
2013-08-01 11:00:00,29.9,30.17,29.48,29.56,318300.0,27.38,27.6273,26.9954,27.0687,318300.0
2013-08-01 11:30:00,29.55,29.58,28.89,28.98,320700.0,27.0595,27.087,26.4551,26.5375,320700.0
2013-08-01 12:00:00,28.97,29.03,28.81,28.96,183700.0,26.5284,26.5833,26.3819,26.5192,183700.0
2013-08-01 12:30:00,28.96,29.15,28.76,28.88,172700.0,26.5192,26.6932,26.3361,26.446,172700.0
2013-08-01 13:00:00,28.87,28.91,28.46,28.7,164400.0,26.4368,26.4734,26.0614,26.2811,164400.0
2013-08-01 13:30:00,28.7,28.95,28.66,28.94,97200.0,26.2811,26.5101,26.2445,26.5009,97200.0
2013-08-01 14:00:00,28.94,28.95,28.76,28.83,143300.0,26.5009,26.5101,26.3361,26.4002,143300.0
2013-08-01 14:30:00,28.82,28.88,28.8,28.85,203600.0,26.391,26.446,26.3727,26.4185,203600.0
2013-08-01 15:00:00,28.85,29.05,28.85,29.0,268500.0,26.4185,26.6016,26.4185,26.5559,268500.0
2013-08-01 15:30:00,29.0,29.2,28.92,29.11,724200.0,26.5559,26.739,26.4826,26.6566,724200.0
2013-08-02 09:30:00,29.12,30.09,29.11,29.91,220000.0,26.6658,27.554,26.6566,27.3892,220000.0
2013-08-02 10:00:00,29.9,30.03,29.66,30.02,211700.0,27.38,27.4991,27.1602,27.4899,211700.0
2013-08-02 10:30:00,30.05,30.31,29.97,30.05,193300.0,27.5174,27.7555,27.4441,27.5174,193300.0
2013-08-02 11:00:00,30.05,30.24,30.04,30.16,91600.0,27.5174,27.6914,27.5082,27.6181,91600.0
2013-08-02 11:30:00,30.16,30.17,29.71,29.74,169500.0,27.6181,27.6273,27.206,27.2335,169500.0
2013-08-02 12:00:00,29.77,29.82,29.52,29.54,157300.0,27.261,27.3068,27.032,27.0504,157300.0
2013-08-02 12:30:00,29.54,29.57,29.42,29.48,77500.0,27.0504,27.0778,26.9405,26.9954,77500.0
2013-08-02 13:00:00,29.48,29.66,29.46,29.53,71000.0,26.9954,27.1602,26.9771,27.0412,71000.0
2013-08-02 13:30:00,29.53,29.79,29.53,29.73,68600.0,27.0412,27.2793,27.0412,27.2243,68600.0
2013-08-02 14:00:00,29.75,29.77,29.59,29.62,90900.0,27.2427,27.261,27.0961,27.1236,90900.0
2013-08-02 14:30:00,29.62,29.63,29.48,29.49,96000.0,27.1236,27.1328,26.9954,27.0046,96000.0
2013-08-02 15:00:00,29.5,29.63,29.37,29.41,226800.0,27.0137,27.1328,26.8947,26.9313,226800.0
2013-08-02 15:30:00,29.4,29.51,29.26,29.42,712400.0,26.9222,27.0229,26.794,26.9405,712400.0
2013-08-05 09:30:00,29.42,29.58,29.11,29.5,82100.0,26.9405,27.087,26.6566,27.0137,82100.0
2013-08-05 10:00:00,29.5,29.58,29.23,29.44,75600.0,27.0137,27.087,26.7665,26.9588,75600.0
2013-08-05 10:30:00,29.45,29.56,29.35,29.49,67200.0,26.9679,27.0687,26.8764,27.0046,67200.0
2013-08-05 11:00:00,29.49,29.53,29.45,29.48,54200.0,27.0046,27.0412,26.9679,26.9954,54200.0
2013-08-05 11:30:00,29.48,29.51,29.32,29.32,70300.0,26.9954,27.0229,26.8489,26.8489,70300.0
2013-08-05 12:00:00,29.34,29.38,29.3,29.35,48900.0,26.8672,26.9038,26.8306,26.8764,48900.0
2013-08-05 12:30:00,29.35,29.35,29.17,29.19,41500.0,26.8764,26.8764,26.7115,26.7299,41500.0
2013-08-05 13:00:00,29.18,29.27,29.1,29.25,30300.0,26.7207,26.8031,26.6474,26.7848,30300.0
2013-08-05 13:30:00,29.25,29.31,29.2,29.24,59100.0,26.7848,26.8397,26.739,26.7756,59100.0
2013-08-05 14:00:00,29.23,29.29,29.2,29.24,83000.0,26.7665,26.8214,26.739,26.7756,83000.0
2013-08-05 14:30:00,29.25,29.28,29.22,29.25,44700.0,26.7848,26.8123,26.7573,26.7848,44700.0
2013-08-05 15:00:00,29.25,29.25,29.19,29.24,73500.0,26.7848,26.7848,26.7299,26.7756,73500.0
2013-08-05 15:30:00,29.23,29.31,29.2,29.3,276800.0,26.7665,26.8397,26.739,26.8306,276800.0
2013-08-06 09:30:00,29.29,29.34,29.11,29.13,52700.0,26.8214,26.8672,26.6566,26.6749,52700.0
2013-08-06 10:00:00,29.14,29.18,29.03,29.07,72800.0,26.6841,26.7207,26.5833,26.62,72800.0
2013-08-06 10:30:00,29.05,29.06,28.95,28.96,54500.0,26.6016,26.6108,26.5101,26.5192,54500.0
2013-08-06 11:00:00,28.94,29.01,28.93,28.96,91600.0,26.5009,26.565,26.4918,26.5192,91600.0
2013-08-06 11:30:00,28.95,28.99,28.85,28.99,50000.0,26.5101,26.5467,26.4185,26.5467,50000.0
2013-08-06 12:00:00,28.99,29.08,28.96,29.08,68900.0,26.5467,26.6291,26.5192,26.6291,68900.0
2013-08-06 12:30:00,29.08,29.09,29.0,29.0,37400.0,26.6291,26.6383,26.5559,26.5559,37400.0
2013-08-06 13:00:00,28.99,29.05,28.88,29.05,63900.0,26.5467,26.6016,26.446,26.6016,63900.0
2013-08-06 13:30:00,29.05,29.06,28.88,28.89,73400.0,26.6016,26.6108,26.446,26.4551,73400.0
2013-08-06 14:00:00,28.9,28.96,28.88,28.93,82600.0,26.4643,26.5192,26.446,26.4918,82600.0
2013-08-06 14:30:00,28.94,29.11,28.94,29.1,54000.0,26.5009,26.6566,26.5009,26.6474,54000.0
2013-08-06 15:00:00,29.1,29.1,29.03,29.05,64500.0,26.6474,26.6474,26.5833,26.6016,64500.0
2013-08-06 15:30:00,29.05,29.05,28.92,28.97,210100.0,26.6016,26.6016,26.4826,26.5284,210100.0
2013-08-07 09:30:00,28.94,28.95,28.73,28.81,111400.0,26.5009,26.5101,26.3086,26.3819,111400.0
2013-08-07 10:00:00,28.75,28.79,28.54,28.58,53200.0,26.3269,26.3636,26.1346,26.1713,53200.0
2013-08-07 10:30:00,28.57,28.8,28.57,28.74,75800.0,26.1621,26.3727,26.1621,26.3178,75800.0
2013-08-07 11:00:00,28.74,28.77,28.59,28.59,43800.0,26.3178,26.3452,26.1804,26.1804,43800.0
2013-08-07 11:30:00,28.58,28.67,28.43,28.65,86800.0,26.1713,26.2537,26.0339,26.2354,86800.0
2013-08-07 12:00:00,28.66,28.69,28.55,28.62,51600.0,26.2445,26.272,26.1438,26.2079,51600.0
2013-08-07 12:30:00,28.64,28.72,28.63,28.65,55400.0,26.2262,26.2995,26.217,26.2354,55400.0
2013-08-07 13:00:00,28.66,28.73,28.63,28.63,45400.0,26.2445,26.3086,26.217,26.217,45400.0
2013-08-07 13:30:00,28.63,28.74,28.61,28.74,17000.0,26.217,26.3178,26.1987,26.3178,17000.0
2013-08-07 14:00:00,28.74,28.77,28.64,28.71,60000.0,26.3178,26.3452,26.2262,26.2903,60000.0
2013-08-07 14:30:00,28.71,28.83,28.69,28.82,80800.0,26.2903,26.4002,26.272,26.391,80800.0
2013-08-07 15:00:00,28.82,28.93,28.78,28.91,72100.0,26.391,26.4918,26.3544,26.4734,72100.0
2013-08-07 15:30:00,28.92,28.94,28.82,28.83,155800.0,26.4826,26.5009,26.391,26.4002,155800.0
2013-08-08 09:30:00,28.98,29.24,28.88,29.21,62900.0,26.5375,26.7756,26.446,26.7482,62900.0
2013-08-08 10:00:00,29.2,29.4,29.18,29.38,81700.0,26.739,26.9222,26.7207,26.9038,81700.0
2013-08-08 10:30:00,29.37,29.46,29.24,29.4,84200.0,26.8947,26.9771,26.7756,26.9222,84200.0
2013-08-08 11:00:00,29.38,29.54,29.34,29.51,101900.0,26.9038,27.0504,26.8672,27.0229,101900.0
2013-08-08 11:30:00,29.52,29.71,29.51,29.54,91000.0,27.032,27.206,27.0229,27.0504,91000.0
2013-08-08 12:00:00,29.55,29.7,29.55,29.65,71500.0,27.0595,27.1969,27.0595,27.1511,71500.0
2013-08-08 12:30:00,29.66,29.68,29.56,29.6,48300.0,27.1602,27.1786,27.0687,27.1053,48300.0
2013-08-08 13:00:00,29.61,29.77,29.57,29.74,87500.0,27.1145,27.261,27.0778,27.2335,87500.0
2013-08-08 13:30:00,29.71,29.78,29.64,29.75,56600.0,27.206,27.2701,27.1419,27.2427,56600.0
2013-08-08 14:00:00,29.75,29.84,29.66,29.77,93900.0,27.2427,27.3251,27.1602,27.261,93900.0
2013-08-08 14:30:00,29.76,29.79,29.62,29.7,102000.0,27.2518,27.2793,27.1236,27.1969,102000.0
2013-08-08 15:00:00,29.7,29.77,29.63,29.69,95900.0,27.1969,27.261,27.1328,27.1877,95900.0
2013-08-08 15:30:00,29.69,29.77,29.64,29.66,216600.0,27.1877,27.261,27.1419,27.1602,216600.0
2013-08-09 09:30:00,29.73,29.75,29.37,29.49,167800.0,27.2243,27.2427,26.8947,27.0046,167800.0
2013-08-09 10:00:00,29.49,29.63,29.4,29.46,150000.0,27.0046,27.1328,26.9222,26.9771,150000.0
2013-08-09 10:30:00,29.47,29.63,29.45,29.6,47700.0,26.9863,27.1328,26.9679,27.1053,47700.0
2013-08-09 11:00:00,29.6,29.71,29.5,29.6,104300.0,27.1053,27.206,27.0137,27.1053,104300.0
2013-08-09 11:30:00,29.57,29.72,29.51,29.65,34200.0,27.0778,27.2152,27.0229,27.1511,34200.0
2013-08-09 12:00:00,29.65,29.73,29.52,29.68,55100.0,27.1511,27.2243,27.032,27.1786,55100.0
2013-08-09 12:30:00,29.69,29.75,29.58,29.58,74200.0,27.1877,27.2427,27.087,27.087,74200.0
2013-08-09 13:00:00,29.58,29.69,29.53,29.69,54600.0,27.087,27.1877,27.0412,27.1877,54600.0
2013-08-09 13:30:00,29.68,29.76,29.66,29.71,95100.0,27.1786,27.2518,27.1602,27.206,95100.0
2013-08-09 14:00:00,29.71,29.8,29.71,29.79,47200.0,27.206,27.2884,27.206,27.2793,47200.0
2013-08-09 14:30:00,29.8,29.87,29.7,29.8,102000.0,27.2884,27.3525,27.1969,27.2884,102000.0
2013-08-09 15:00:00,29.83,29.93,29.77,29.82,110900.0,27.3159,27.4075,27.261,27.3068,110900.0
2013-08-09 15:30:00,29.82,29.92,29.78,29.82,192800.0,27.3068,27.3983,27.2701,27.3068,192800.0
2013-08-12 09:30:00,29.98,30.4,29.92,30.38,191300.0,27.4533,27.8379,27.3983,27.8196,191300.0
2013-08-12 10:00:00,30.38,30.83,30.35,30.73,240300.0,27.8196,28.2316,27.7921,28.1401,240300.0
2013-08-12 10:30:00,30.72,31.01,30.71,30.9,156500.0,28.1309,28.3965,28.1217,28.2957,156500.0
2013-08-12 11:00:00,30.91,31.07,30.77,30.77,167400.0,28.3049,28.4514,28.1767,28.1767,167400.0
2013-08-12 11:30:00,30.78,30.8,30.54,30.55,130700.0,28.1858,28.2042,27.9661,27.9752,130700.0
2013-08-12 12:00:00,30.54,30.55,30.4,30.41,128100.0,27.9661,27.9752,27.8379,27.847,128100.0
2013-08-12 12:30:00,30.41,30.55,30.37,30.49,55900.0,27.847,27.9752,27.8104,27.9203,55900.0
2013-08-12 13:00:00,30.47,30.5,30.33,30.41,63400.0,27.902,27.9294,27.7738,27.847,63400.0
2013-08-12 13:30:00,30.41,30.45,30.3,30.36,54300.0,27.847,27.8837,27.7463,27.8012,54300.0
2013-08-12 14:00:00,30.35,30.47,30.26,30.47,79700.0,27.7921,27.902,27.7097,27.902,79700.0
2013-08-12 14:30:00,30.47,30.55,30.36,30.48,79000.0,27.902,27.9752,27.8012,27.9111,79000.0
2013-08-12 15:00:00,30.48,30.72,30.47,30.6,163600.0,27.9111,28.1309,27.902,28.021,163600.0
2013-08-12 15:30:00,30.59,30.74,30.58,30.69,303300.0,28.0119,28.1492,28.0027,28.1034,303300.0
2013-08-13 09:30:00,30.68,30.73,30.24,30.29,71000.0,28.0943,28.1401,27.6914,27.7371,71000.0
2013-08-13 10:00:00,30.28,30.29,30.04,30.11,80200.0,27.728,27.7371,27.5082,27.5723,80200.0
2013-08-13 10:30:00,30.11,30.12,29.92,29.95,107700.0,27.5723,27.5815,27.3983,27.4258,107700.0
2013-08-13 11:00:00,29.94,30.1,29.94,30.07,51000.0,27.4166,27.5632,27.4166,27.5357,51000.0
2013-08-13 11:30:00,30.08,30.24,30.08,30.23,69300.0,27.5448,27.6914,27.5448,27.6822,69300.0
2013-08-13 12:00:00,30.23,30.24,30.17,30.2,100400.0,27.6822,27.6914,27.6273,27.6547,100400.0
2013-08-13 12:30:00,30.2,30.24,30.16,30.23,81700.0,27.6547,27.6914,27.6181,27.6822,81700.0
2013-08-13 13:00:00,30.24,30.45,30.24,30.4,46000.0,27.6914,27.8837,27.6914,27.8379,46000.0
2013-08-13 13:30:00,30.4,30.45,30.4,30.4,32300.0,27.8379,27.8837,27.8379,27.8379,32300.0
2013-08-13 14:00:00,30.4,30.57,30.39,30.56,51400.0,27.8379,27.9935,27.8287,27.9844,51400.0
2013-08-13 14:30:00,30.56,30.57,30.48,30.49,54300.0,27.9844,27.9935,27.9111,27.9203,54300.0
2013-08-13 15:00:00,30.49,30.58,30.45,30.53,69100.0,27.9203,28.0027,27.8837,27.9569,69100.0
2013-08-13 15:30:00,30.53,30.54,30.46,30.51,145300.0,27.9569,27.9661,27.8928,27.9386,145300.0
2013-08-14 09:30:00,30.6,30.6,30.37,30.43,21700.0,28.021,28.021,27.8104,27.8653,21700.0
2013-08-14 10:00:00,30.45,30.61,30.36,30.58,56800.0,27.8837,28.0302,27.8012,28.0027,56800.0
2013-08-14 10:30:00,30.57,30.61,30.37,30.43,20800.0,27.9935,28.0302,27.8104,27.8653,20800.0
2013-08-14 11:00:00,30.41,30.41,30.29,30.32,28300.0,27.847,27.847,27.7371,27.7646,28300.0
2013-08-14 11:30:00,30.31,30.45,30.31,30.38,18300.0,27.7555,27.8837,27.7555,27.8196,18300.0
2013-08-14 12:00:00,30.39,30.46,30.36,30.46,12300.0,27.8287,27.8928,27.8012,27.8928,12300.0
2013-08-14 12:30:00,30.46,30.47,30.41,30.41,14200.0,27.8928,27.902,27.847,27.847,14200.0
2013-08-14 13:00:00,30.41,30.46,30.34,30.34,17400.0,27.847,27.8928,27.7829,27.7829,17400.0
2013-08-14 13:30:00,30.33,30.43,30.3,30.41,22700.0,27.7738,27.8653,27.7463,27.847,22700.0
2013-08-14 14:00:00,30.4,30.43,30.33,30.35,14900.0,27.8379,27.8653,27.7738,27.7921,14900.0
2013-08-14 14:30:00,30.34,30.38,30.32,30.33,30400.0,27.7829,27.8196,27.7646,27.7738,30400.0
2013-08-14 15:00:00,30.34,30.36,30.32,30.34,19000.0,27.7829,27.8012,27.7646,27.7829,19000.0
2013-08-14 15:30:00,30.33,30.35,30.26,30.29,86600.0,27.7738,27.7921,27.7097,27.7371,86600.0
2013-08-15 09:30:00,30.12,30.25,29.69,29.69,39200.0,27.5815,27.7005,27.1877,27.1877,39200.0
2013-08-15 10:00:00,29.7,29.8,29.57,29.79,37800.0,27.1969,27.2884,27.0778,27.2793,37800.0
2013-08-15 10:30:00,29.8,29.8,29.58,29.6,20400.0,27.2884,27.2884,27.087,27.1053,20400.0
2013-08-15 11:00:00,29.6,29.64,29.54,29.64,46700.0,27.1053,27.1419,27.0504,27.1419,46700.0
2013-08-15 11:30:00,29.64,29.65,29.52,29.52,41100.0,27.1419,27.1511,27.032,27.032,41100.0
2013-08-15 12:00:00,29.53,29.55,29.44,29.48,34700.0,27.0412,27.0595,26.9588,26.9954,34700.0
2013-08-15 12:30:00,29.49,29.54,29.4,29.41,92200.0,27.0046,27.0504,26.9222,26.9313,92200.0
2013-08-15 13:00:00,29.4,29.41,29.18,29.18,64100.0,26.9222,26.9313,26.7207,26.7207,64100.0
2013-08-15 13:30:00,29.18,29.44,29.17,29.44,75600.0,26.7207,26.9588,26.7115,26.9588,75600.0
2013-08-15 14:00:00,29.45,29.45,29.22,29.35,50800.0,26.9679,26.9679,26.7573,26.8764,50800.0
2013-08-15 14:30:00,29.35,29.48,29.28,29.32,46600.0,26.8764,26.9954,26.8123,26.8489,46600.0
2013-08-15 15:00:00,29.33,29.33,29.22,29.29,71300.0,26.8581,26.8581,26.7573,26.8214,71300.0
2013-08-15 15:30:00,29.29,29.39,29.24,29.28,149500.0,26.8214,26.913,26.7756,26.8123,149500.0
2013-08-16 09:30:00,29.32,29.47,29.12,29.31,52100.0,26.8489,26.9863,26.6658,26.8397,52100.0
2013-08-16 10:00:00,29.33,29.46,29.19,29.41,43200.0,26.8581,26.9771,26.7299,26.9313,43200.0
2013-08-16 10:30:00,29.41,29.69,29.41,29.64,61200.0,26.9313,27.1877,26.9313,27.1419,61200.0
2013-08-16 11:00:00,29.65,29.67,29.57,29.61,25500.0,27.1511,27.1694,27.0778,27.1145,25500.0
2013-08-16 11:30:00,29.61,29.7,29.56,29.57,42300.0,27.1145,27.1969,27.0687,27.0778,42300.0
2013-08-16 12:00:00,29.57,29.59,29.5,29.52,43400.0,27.0778,27.0961,27.0137,27.032,43400.0
2013-08-16 12:30:00,29.53,29.53,29.4,29.41,21700.0,27.0412,27.0412,26.9222,26.9313,21700.0
2013-08-16 13:00:00,29.42,29.44,29.3,29.36,35900.0,26.9405,26.9588,26.8306,26.8855,35900.0
2013-08-16 13:30:00,29.36,29.39,29.22,29.37,24400.0,26.8855,26.913,26.7573,26.8947,24400.0
2013-08-16 14:00:00,29.37,29.46,29.24,29.29,41700.0,26.8947,26.9771,26.7756,26.8214,41700.0
2013-08-16 14:30:00,29.3,29.36,29.21,29.31,28100.0,26.8306,26.8855,26.7482,26.8397,28100.0
2013-08-16 15:00:00,29.31,29.33,29.23,29.25,46800.0,26.8397,26.8581,26.7665,26.7848,46800.0
2013-08-16 15:30:00,29.26,29.29,29.16,29.16,105200.0,26.794,26.8214,26.7024,26.7024,105200.0
2013-08-19 09:30:00,29.14,29.36,29.14,29.33,16700.0,26.6841,26.8855,26.6841,26.8581,16700.0
2013-08-19 10:00:00,29.3,29.52,29.26,29.26,27900.0,26.8306,27.032,26.794,26.794,27900.0
2013-08-19 10:30:00,29.26,29.59,29.25,29.54,43800.0,26.794,27.0961,26.7848,27.0504,43800.0
2013-08-19 11:00:00,29.55,29.65,29.52,29.63,26000.0,27.0595,27.1511,27.032,27.1328,26000.0
2013-08-19 11:30:00,29.63,29.65,29.47,29.52,14900.0,27.1328,27.1511,26.9863,27.032,14900.0
2013-08-19 12:00:00,29.51,29.51,29.24,29.35,49500.0,27.0229,27.0229,26.7756,26.8764,49500.0
2013-08-19 12:30:00,29.36,29.41,29.35,29.4,12300.0,26.8855,26.9313,26.8764,26.9222,12300.0
2013-08-19 13:00:00,29.39,29.43,29.28,29.33,88300.0,26.913,26.9496,26.8123,26.8581,88300.0
2013-08-19 13:30:00,29.34,29.47,29.28,29.44,30300.0,26.8672,26.9863,26.8123,26.9588,30300.0
2013-08-19 14:00:00,29.43,29.47,29.37,29.43,22200.0,26.9496,26.9863,26.8947,26.9496,22200.0
2013-08-19 14:30:00,29.43,29.44,29.39,29.43,19800.0,26.9496,26.9588,26.913,26.9496,19800.0
2013-08-19 15:00:00,29.44,29.44,29.34,29.39,26000.0,26.9588,26.9588,26.8672,26.913,26000.0
2013-08-19 15:30:00,29.36,29.4,29.32,29.34,82300.0,26.8855,26.9222,26.8489,26.8672,82300.0
2013-08-20 09:30:00,29.36,29.42,29.13,29.33,23500.0,26.8855,26.9405,26.6749,26.8581,23500.0
2013-08-20 10:00:00,29.38,29.55,29.34,29.53,39900.0,26.9038,27.0595,26.8672,27.0412,39900.0
2013-08-20 10:30:00,29.52,29.58,29.5,29.54,11900.0,27.032,27.087,27.0137,27.0504,11900.0
2013-08-20 11:00:00,29.55,29.7,29.55,29.67,44500.0,27.0595,27.1969,27.0595,27.1694,44500.0
2013-08-20 11:30:00,29.69,29.88,29.69,29.82,25800.0,27.1877,27.3617,27.1877,27.3068,25800.0
2013-08-20 12:00:00,29.82,29.94,29.81,29.93,43600.0,27.3068,27.4166,27.2976,27.4075,43600.0
2013-08-20 12:30:00,29.92,29.93,29.71,29.81,21800.0,27.3983,27.4075,27.206,27.2976,21800.0
2013-08-20 13:00:00,29.83,29.93,29.81,29.88,19900.0,27.3159,27.4075,27.2976,27.3617,19900.0
2013-08-20 13:30:00,29.9,29.92,29.77,29.78,20200.0,27.38,27.3983,27.261,27.2701,20200.0
2013-08-20 14:00:00,29.78,29.81,29.71,29.81,28500.0,27.2701,27.2976,27.206,27.2976,28500.0
2013-08-20 14:30:00,29.81,29.84,29.75,29.77,29000.0,27.2976,27.3251,27.2427,27.261,29000.0
2013-08-20 15:00:00,29.78,29.84,29.77,29.81,38300.0,27.2701,27.3251,27.261,27.2976,38300.0
2013-08-20 15:30:00,29.81,29.84,29.72,29.73,91100.0,27.2976,27.3251,27.2152,27.2243,91100.0
2013-08-21 09:30:00,29.57,29.82,29.51,29.55,35600.0,27.0778,27.3068,27.0229,27.0595,35600.0
2013-08-21 10:00:00,29.54,29.81,29.54,29.77,45800.0,27.0504,27.2976,27.0504,27.261,45800.0
2013-08-21 10:30:00,29.75,29.87,29.66,29.71,21900.0,27.2427,27.3525,27.1602,27.206,21900.0
2013-08-21 11:00:00,29.7,29.76,29.53,29.56,32200.0,27.1969,27.2518,27.0412,27.0687,32200.0
2013-08-21 11:30:00,29.53,29.57,29.47,29.55,37600.0,27.0412,27.0778,26.9863,27.0595,37600.0
2013-08-21 12:00:00,29.52,29.58,29.48,29.55,40400.0,27.032,27.087,26.9954,27.0595,40400.0
2013-08-21 12:30:00,29.55,29.58,29.52,29.55,12300.0,27.0595,27.087,27.032,27.0595,12300.0
2013-08-21 13:00:00,29.55,29.63,29.51,29.58,24600.0,27.0595,27.1328,27.0229,27.087,24600.0
2013-08-21 13:30:00,29.56,29.64,29.51,29.63,12400.0,27.0687,27.1419,27.0229,27.1328,12400.0
2013-08-21 14:00:00,29.62,29.71,29.49,29.67,41900.0,27.1236,27.206,27.0046,27.1694,41900.0
2013-08-21 14:30:00,29.7,29.93,29.7,29.89,40600.0,27.1969,27.4075,27.1969,27.3709,40600.0
2013-08-21 15:00:00,29.88,29.94,29.85,29.85,70900.0,27.3617,27.4166,27.3342,27.3342,70900.0
2013-08-21 15:30:00,29.87,29.9,29.6,29.63,180900.0,27.3525,27.38,27.1053,27.1328,180900.0
2013-08-22 09:30:00,29.84,30.34,29.69,30.12,112000.0,27.3251,27.7829,27.1877,27.5815,112000.0
2013-08-22 10:00:00,30.09,30.13,29.86,30.04,39200.0,27.554,27.5906,27.3434,27.5082,39200.0
2013-08-22 10:30:00,30.04,30.14,29.96,29.97,25800.0,27.5082,27.5998,27.435,27.4441,25800.0
2013-08-22 11:00:00,29.97,30.03,29.89,29.9,35300.0,27.4441,27.4991,27.3709,27.38,35300.0
2013-08-22 11:30:00,29.89,30.08,29.87,30.05,57300.0,27.3709,27.5448,27.3525,27.5174,57300.0
2013-08-22 12:00:00,30.04,30.12,30.04,30.08,7800.0,27.5082,27.5815,27.5082,27.5448,7800.0
2013-08-22 12:30:00,30.08,30.09,30.06,30.06,7100.0,27.5448,27.554,27.5265,27.5265,7100.0
2013-08-22 13:00:00,30.06,30.06,30.06,30.06,0.0,27.5265,27.5265,27.5265,27.5265,0.0
2013-08-22 13:30:00,30.06,30.06,30.06,30.06,0.0,27.5265,27.5265,27.5265,27.5265,0.0
2013-08-22 14:00:00,30.08,30.08,30.08,30.08,200.0,27.5448,27.5448,27.5448,27.5448,200.0
2013-08-22 14:30:00,30.08,30.08,30.08,30.08,0.0,27.5448,27.5448,27.5448,27.5448,0.0
2013-08-22 15:00:00,30.25,30.78,30.06,30.7,29000.0,27.7005,28.1858,27.5265,28.1126,29000.0
2013-08-22 15:30:00,30.62,30.67,30.38,30.42,243500.0,28.0393,28.0851,27.8196,27.8562,243500.0
2013-08-23 09:30:00,30.48,30.85,30.23,30.25,58100.0,27.9111,28.2499,27.6822,27.7005,58100.0
2013-08-23 10:00:00,30.25,30.3,30.08,30.11,68500.0,27.7005,27.7463,27.5448,27.5723,68500.0
2013-08-23 10:30:00,30.12,30.32,30.07,30.27,49500.0,27.5815,27.7646,27.5357,27.7188,49500.0
2013-08-23 11:00:00,30.26,30.31,30.2,30.23,30500.0,27.7097,27.7555,27.6547,27.6822,30500.0
2013-08-23 11:30:00,30.24,30.26,30.2,30.22,26800.0,27.6914,27.7097,27.6547,27.673,26800.0
2013-08-23 12:00:00,30.22,30.24,30.06,30.09,45100.0,27.673,27.6914,27.5265,27.554,45100.0
2013-08-23 12:30:00,30.09,30.11,30.02,30.05,70500.0,27.554,27.5723,27.4899,27.5174,70500.0
2013-08-23 13:00:00,30.05,30.18,30.04,30.17,109300.0,27.5174,27.6364,27.5082,27.6273,109300.0
2013-08-23 13:30:00,30.18,30.22,30.07,30.08,50400.0,27.6364,27.673,27.5357,27.5448,50400.0
2013-08-23 14:00:00,30.08,30.22,30.07,30.2,25900.0,27.5448,27.673,27.5357,27.6547,25900.0
2013-08-23 14:30:00,30.21,30.3,30.2,30.3,26000.0,27.6639,27.7463,27.6547,27.7463,26000.0
2013-08-23 15:00:00,30.3,30.37,30.28,30.37,47600.0,27.7463,27.8104,27.728,27.8104,47600.0
2013-08-23 15:30:00,30.35,30.36,30.13,30.2,284900.0,27.7921,27.8012,27.5906,27.6547,284900.0
2013-08-26 09:30:00,30.16,30.4,30.04,30.31,44600.0,27.6181,27.8379,27.5082,27.7555,44600.0
2013-08-26 10:00:00,30.29,30.37,30.11,30.16,99000.0,27.7371,27.8104,27.5723,27.6181,99000.0
2013-08-26 10:30:00,30.19,30.22,30.11,30.14,63600.0,27.6456,27.673,27.5723,27.5998,63600.0
2013-08-26 11:00:00,30.12,30.17,30.0,30.08,1118800.0,27.5815,27.6273,27.4716,27.5448,1118800.0
2013-08-26 11:30:00,30.07,30.08,30.0,30.06,43700.0,27.5357,27.5448,27.4716,27.5265,43700.0
2013-08-26 12:00:00,30.08,30.08,29.98,30.05,76000.0,27.5448,27.5448,27.4533,27.5174,76000.0
2013-08-26 12:30:00,30.04,30.18,30.03,30.16,18100.0,27.5082,27.6364,27.4991,27.6181,18100.0
2013-08-26 13:00:00,30.16,30.23,30.09,30.09,95900.0,27.6181,27.6822,27.554,27.554,95900.0
2013-08-26 13:30:00,30.1,30.12,30.05,30.1,13700.0,27.5632,27.5815,27.5174,27.5632,13700.0
2013-08-26 14:00:00,30.1,30.13,30.05,30.11,38800.0,27.5632,27.5906,27.5174,27.5723,38800.0
2013-08-26 14:30:00,30.12,30.13,30.07,30.12,35100.0,27.5815,27.5906,27.5357,27.5815,35100.0
2013-08-26 15:00:00,30.12,30.13,29.85,29.94,58800.0,27.5815,27.5906,27.3342,27.4166,58800.0
2013-08-26 15:30:00,29.95,30.11,29.94,30.03,118000.0,27.4258,27.5723,27.4166,27.4991,118000.0
2013-08-27 09:30:00,29.75,29.87,29.62,29.74,43800.0,27.2427,27.3525,27.1236,27.2335,43800.0
2013-08-27 10:00:00,29.74,29.74,29.51,29.51,26400.0,27.2335,27.2335,27.0229,27.0229,26400.0
2013-08-27 10:30:00,29.56,29.64,29.49,29.55,33000.0,27.0687,27.1419,27.0046,27.0595,33000.0
2013-08-27 11:00:00,29.55,29.63,29.45,29.57,28900.0,27.0595,27.1328,26.9679,27.0778,28900.0
2013-08-27 11:30:00,29.6,29.64,29.56,29.61,18900.0,27.1053,27.1419,27.0687,27.1145,18900.0
2013-08-27 12:00:00,29.61,29.61,29.53,29.56,17600.0,27.1145,27.1145,27.0412,27.0687,17600.0
2013-08-27 12:30:00,29.55,29.57,29.51,29.51,125900.0,27.0595,27.0778,27.0229,27.0229,125900.0
2013-08-27 13:00:00,29.51,29.55,29.42,29.42,13400.0,27.0229,27.0595,26.9405,26.9405,13400.0
2013-08-27 13:30:00,29.43,29.6,29.42,29.53,15900.0,26.9496,27.1053,26.9405,27.0412,15900.0
2013-08-27 14:00:00,29.53,29.53,29.33,29.38,24000.0,27.0412,27.0412,26.8581,26.9038,24000.0
2013-08-27 14:30:00,29.36,29.5,29.32,29.49,61100.0,26.8855,27.0137,26.8489,27.0046,61100.0
2013-08-27 15:00:00,29.47,29.54,29.46,29.49,85300.0,26.9863,27.0504,26.9771,27.0046,85300.0
2013-08-27 15:30:00,29.49,29.51,29.39,29.4,142600.0,27.0046,27.0229,26.913,26.9222,142600.0
2013-08-28 09:30:00,29.4,29.75,29.33,29.42,70100.0,26.9222,27.2427,26.8581,26.9405,70100.0
2013-08-28 10:00:00,29.4,29.63,29.38,29.61,61000.0,26.9222,27.1328,26.9038,27.1145,61000.0
2013-08-28 10:30:00,29.62,29.69,29.5,29.53,78700.0,27.1236,27.1877,27.0137,27.0412,78700.0
2013-08-28 11:00:00,29.52,29.58,29.47,29.51,64000.0,27.032,27.087,26.9863,27.0229,64000.0
2013-08-28 11:30:00,29.48,29.54,29.45,29.52,55700.0,26.9954,27.0504,26.9679,27.032,55700.0
2013-08-28 12:00:00,29.53,29.56,29.44,29.51,32000.0,27.0412,27.0687,26.9588,27.0229,32000.0
2013-08-28 12:30:00,29.51,29.7,29.51,29.7,69200.0,27.0229,27.1969,27.0229,27.1969,69200.0
2013-08-28 13:00:00,29.69,29.74,29.61,29.72,28100.0,27.1877,27.2335,27.1145,27.2152,28100.0
2013-08-28 13:30:00,29.73,29.74,29.65,29.65,49400.0,27.2243,27.2335,27.1511,27.1511,49400.0
2013-08-28 14:00:00,29.66,29.66,29.5,29.6,34300.0,27.1602,27.1602,27.0137,27.1053,34300.0
2013-08-28 14:30:00,29.59,29.65,29.5,29.64,28900.0,27.0961,27.1511,27.0137,27.1419,28900.0
2013-08-28 15:00:00,29.64,29.67,29.56,29.58,133500.0,27.1419,27.1694,27.0687,27.087,133500.0
2013-08-28 15:30:00,29.59,29.7,29.5,29.51,156700.0,27.0961,27.1969,27.0137,27.0229,156700.0
2013-08-29 09:30:00,29.42,29.7,29.31,29.65,19000.0,26.9405,27.1969,26.8397,27.1511,19000.0
2013-08-29 10:00:00,29.63,29.83,29.54,29.62,101100.0,27.1328,27.3159,27.0504,27.1236,101100.0
2013-08-29 10:30:00,29.63,29.76,29.62,29.74,37500.0,27.1328,27.2518,27.1236,27.2335,37500.0
2013-08-29 11:00:00,29.74,29.88,29.73,29.88,32800.0,27.2335,27.3617,27.2243,27.3617,32800.0
2013-08-29 11:30:00,29.87,29.89,29.79,29.79,19300.0,27.3525,27.3709,27.2793,27.2793,19300.0
2013-08-29 12:00:00,29.8,29.8,29.67,29.67,16500.0,27.2884,27.2884,27.1694,27.1694,16500.0
2013-08-29 12:30:00,29.68,29.75,29.64,29.75,21200.0,27.1786,27.2427,27.1419,27.2427,21200.0
2013-08-29 13:00:00,29.75,29.8,29.67,29.74,23800.0,27.2427,27.2884,27.1694,27.2335,23800.0
2013-08-29 13:30:00,29.74,29.76,29.67,29.71,21600.0,27.2335,27.2518,27.1694,27.206,21600.0
2013-08-29 14:00:00,29.71,29.79,29.65,29.7,36900.0,27.206,27.2793,27.1511,27.1969,36900.0
2013-08-29 14:30:00,29.7,29.76,29.7,29.75,27400.0,27.1969,27.2518,27.1969,27.2427,27400.0
2013-08-29 15:00:00,29.75,29.75,29.59,29.59,25200.0,27.2427,27.2427,27.0961,27.0961,25200.0
2013-08-29 15:30:00,29.6,29.68,29.54,29.64,95800.0,27.1053,27.1786,27.0504,27.1419,95800.0
2013-08-30 09:30:00,29.75,29.82,29.24,29.25,39400.0,27.2427,27.3068,26.7756,26.7848,39400.0
2013-08-30 10:00:00,29.27,29.27,29.14,29.2,35700.0,26.8031,26.8031,26.6841,26.739,35700.0
2013-08-30 10:30:00,29.21,29.21,29.09,29.17,49400.0,26.7482,26.7482,26.6383,26.7115,49400.0
2013-08-30 11:00:00,29.15,29.2,29.05,29.08,72700.0,26.6932,26.739,26.6016,26.6291,72700.0
2013-08-30 11:30:00,29.07,29.16,28.99,29.1,42800.0,26.62,26.7024,26.5467,26.6474,42800.0
2013-08-30 12:00:00,29.09,29.28,29.07,29.12,25800.0,26.6383,26.8123,26.62,26.6658,25800.0
2013-08-30 12:30:00,29.13,29.22,29.09,29.2,45200.0,26.6749,26.7573,26.6383,26.739,45200.0
2013-08-30 13:00:00,29.19,29.29,29.05,29.24,96100.0,26.7299,26.8214,26.6016,26.7756,96100.0
2013-08-30 13:30:00,29.26,29.3,29.1,29.1,29800.0,26.794,26.8306,26.6474,26.6474,29800.0
2013-08-30 14:00:00,29.09,29.1,29.02,29.04,38700.0,26.6383,26.6474,26.5742,26.5925,38700.0
2013-08-30 14:30:00,29.03,29.11,28.98,29.11,82700.0,26.5833,26.6566,26.5375,26.6566,82700.0
2013-08-30 15:00:00,29.1,29.2,29.04,29.15,67400.0,26.6474,26.739,26.5925,26.6932,67400.0
2013-08-30 15:30:00,29.15,29.31,29.05,29.24,313400.0,26.6932,26.8397,26.6016,26.7756,313400.0
2013-09-03 09:30:00,29.64,30.0,29.32,29.53,105600.0,27.1419,27.4716,26.8489,27.0412,105600.0
2013-09-03 10:00:00,29.54,29.54,29.08,29.14,131900.0,27.0504,27.0504,26.6291,26.6841,131900.0
2013-09-03 10:30:00,29.13,29.74,29.11,29.72,114500.0,26.6749,27.2335,26.6566,27.2152,114500.0
2013-09-03 11:00:00,29.72,29.75,29.38,29.4,112200.0,27.2152,27.2427,26.9038,26.9222,112200.0
2013-09-03 11:30:00,29.41,29.55,29.36,29.41,68300.0,26.9313,27.0595,26.8855,26.9313,68300.0
2013-09-03 12:00:00,29.37,29.45,29.33,29.41,66000.0,26.8947,26.9679,26.8581,26.9313,66000.0
2013-09-03 12:30:00,29.41,29.42,29.26,29.31,55600.0,26.9313,26.9405,26.794,26.8397,55600.0
2013-09-03 13:00:00,29.28,29.33,29.16,29.31,91100.0,26.8123,26.8581,26.7024,26.8397,91100.0
2013-09-03 13:30:00,29.29,29.3,28.91,28.98,73100.0,26.8214,26.8306,26.4734,26.5375,73100.0
2013-09-03 14:00:00,28.98,29.07,28.71,28.78,158300.0,26.5375,26.62,26.2903,26.3544,158300.0
2013-09-03 14:30:00,28.77,28.83,28.64,28.83,268100.0,26.3452,26.4002,26.2262,26.4002,268100.0
2013-09-03 15:00:00,28.83,29.02,28.82,28.96,143100.0,26.4002,26.5742,26.391,26.5192,143100.0
2013-09-03 15:30:00,28.96,29.12,28.85,28.99,392700.0,26.5192,26.6658,26.4185,26.5467,392700.0
2013-09-04 09:30:00,29.06,29.41,28.74,28.88,112800.0,26.6108,26.9313,26.3178,26.446,112800.0
2013-09-04 10:00:00,28.88,29.12,28.87,29.11,69500.0,26.446,26.6658,26.4368,26.6566,69500.0
2013-09-04 10:30:00,29.13,29.28,29.11,29.24,73200.0,26.6749,26.8123,26.6566,26.7756,73200.0
2013-09-04 11:00:00,29.25,29.29,29.16,29.18,48000.0,26.7848,26.8214,26.7024,26.7207,48000.0
2013-09-04 11:30:00,29.18,29.48,29.18,29.38,37100.0,26.7207,26.9954,26.7207,26.9038,37100.0
2013-09-04 12:00:00,29.38,29.39,29.3,29.3,130300.0,26.9038,26.913,26.8306,26.8306,130300.0
2013-09-04 12:30:00,29.31,29.31,29.25,29.26,48400.0,26.8397,26.8397,26.7848,26.794,48400.0
2013-09-04 13:00:00,29.25,29.37,29.25,29.35,77500.0,26.7848,26.8947,26.7848,26.8764,77500.0
2013-09-04 13:30:00,29.35,29.43,29.34,29.37,91700.0,26.8764,26.9496,26.8672,26.8947,91700.0
2013-09-04 14:00:00,29.37,29.48,29.37,29.47,47900.0,26.8947,26.9954,26.8947,26.9863,47900.0
2013-09-04 14:30:00,29.46,29.57,29.41,29.53,51500.0,26.9771,27.0778,26.9313,27.0412,51500.0
2013-09-04 15:00:00,29.52,29.52,29.39,29.39,68500.0,27.032,27.032,26.913,26.913,68500.0
2013-09-04 15:30:00,29.39,29.55,29.35,29.45,263200.0,26.913,27.0595,26.8764,26.9679,263200.0
2013-09-05 09:30:00,29.55,29.8,29.42,29.75,151800.0,27.0595,27.2884,26.9405,27.2427,151800.0
2013-09-05 10:00:00,29.72,29.78,29.66,29.75,55900.0,27.2152,27.2701,27.1602,27.2427,55900.0
2013-09-05 10:30:00,29.76,29.77,29.65,29.69,41600.0,27.2518,27.261,27.1511,27.1877,41600.0
2013-09-05 11:00:00,29.69,29.81,29.68,29.81,52800.0,27.1877,27.2976,27.1786,27.2976,52800.0
2013-09-05 11:30:00,29.82,29.93,29.81,29.92,63700.0,27.3068,27.4075,27.2976,27.3983,63700.0
2013-09-05 12:00:00,29.91,29.93,29.76,29.81,20000.0,27.3892,27.4075,27.2518,27.2976,20000.0
2013-09-05 12:30:00,29.81,29.87,29.75,29.87,57500.0,27.2976,27.3525,27.2427,27.3525,57500.0
2013-09-05 13:00:00,29.85,29.9,29.79,29.9,92800.0,27.3342,27.38,27.2793,27.38,92800.0
2013-09-05 13:30:00,29.9,29.91,29.8,29.8,47700.0,27.38,27.3892,27.2884,27.2884,47700.0
2013-09-05 14:00:00,29.78,29.8,29.71,29.77,26500.0,27.2701,27.2884,27.206,27.261,26500.0
2013-09-05 14:30:00,29.78,29.9,29.77,29.82,64400.0,27.2701,27.38,27.261,27.3068,64400.0
2013-09-05 15:00:00,29.82,29.84,29.75,29.75,73700.0,27.3068,27.3251,27.2427,27.2427,73700.0
2013-09-05 15:30:00,29.76,29.78,29.68,29.74,186100.0,27.2518,27.2701,27.1786,27.2335,186100.0
2013-09-06 09:30:00,29.89,30.05,29.41,29.48,196800.0,27.3709,27.5174,26.9313,26.9954,196800.0
2013-09-06 10:00:00,29.43,29.68,29.36,29.6,73300.0,26.9496,27.1786,26.8855,27.1053,73300.0
2013-09-06 10:30:00,29.63,29.77,29.55,29.74,48200.0,27.1328,27.261,27.0595,27.2335,48200.0
2013-09-06 11:00:00,29.75,30.0,29.65,29.72,31600.0,27.2427,27.4716,27.1511,27.2152,31600.0
2013-09-06 11:30:00,29.71,29.74,29.67,29.72,16100.0,27.206,27.2335,27.1694,27.2152,16100.0
2013-09-06 12:00:00,29.71,29.72,29.63,29.67,16600.0,27.206,27.2152,27.1328,27.1694,16600.0
2013-09-06 12:30:00,29.67,29.74,29.66,29.74,21800.0,27.1694,27.2335,27.1602,27.2335,21800.0
2013-09-06 13:00:00,29.73,29.75,29.61,29.61,19700.0,27.2243,27.2427,27.1145,27.1145,19700.0
2013-09-06 13:30:00,29.62,29.77,29.62,29.71,33200.0,27.1236,27.261,27.1236,27.206,33200.0
2013-09-06 14:00:00,29.72,29.83,29.66,29.82,50300.0,27.2152,27.3159,27.1602,27.3068,50300.0
2013-09-06 14:30:00,29.82,29.87,29.79,29.83,45500.0,27.3068,27.3525,27.2793,27.3159,45500.0
2013-09-06 15:00:00,29.86,29.86,29.71,29.77,75200.0,27.3434,27.3434,27.206,27.261,75200.0
2013-09-06 15:30:00,29.77,29.78,29.62,29.69,190600.0,27.261,27.2701,27.1236,27.1877,190600.0
2013-09-09 09:30:00,29.7,29.98,29.65,29.95,28700.0,27.1969,27.4533,27.1511,27.4258,28700.0
2013-09-09 10:00:00,29.96,30.03,29.79,29.84,28300.0,27.435,27.4991,27.2793,27.3251,28300.0
2013-09-09 10:30:00,29.83,29.94,29.83,29.89,18800.0,27.3159,27.4166,27.3159,27.3709,18800.0
2013-09-09 11:00:00,29.86,29.97,29.86,29.96,24900.0,27.3434,27.4441,27.3434,27.435,24900.0
2013-09-09 11:30:00,29.98,30.17,29.96,30.11,39200.0,27.4533,27.6273,27.435,27.5723,39200.0
2013-09-09 12:00:00,30.1,30.27,30.06,30.25,102000.0,27.5632,27.7188,27.5265,27.7005,102000.0
2013-09-09 12:30:00,30.25,30.38,30.22,30.3,52500.0,27.7005,27.8196,27.673,27.7463,52500.0
2013-09-09 13:00:00,30.31,30.38,30.3,30.32,62600.0,27.7555,27.8196,27.7463,27.7646,62600.0
2013-09-09 13:30:00,30.31,30.54,30.29,30.53,58600.0,27.7555,27.9661,27.7371,27.9569,58600.0
2013-09-09 14:00:00,30.53,30.61,30.42,30.54,102500.0,27.9569,28.0302,27.8562,27.9661,102500.0
2013-09-09 14:30:00,30.53,30.61,30.49,30.51,110300.0,27.9569,28.0302,27.9203,27.9386,110300.0
2013-09-09 15:00:00,30.52,30.61,30.48,30.54,114100.0,27.9478,28.0302,27.9111,27.9661,114100.0
2013-09-09 15:30:00,30.55,30.55,30.42,30.5,281800.0,27.9752,27.9752,27.8562,27.9294,281800.0
2013-09-10 09:30:00,30.64,30.79,30.32,30.34,116900.0,28.0576,28.195,27.7646,27.7829,116900.0
2013-09-10 10:00:00,30.34,30.54,30.34,30.54,135800.0,27.7829,27.9661,27.7829,27.9661,135800.0
2013-09-10 10:30:00,30.56,30.84,30.51,30.81,129400.0,27.9844,28.2408,27.9386,28.2133,129400.0
2013-09-10 11:00:00,30.81,30.96,30.8,30.86,107000.0,28.2133,28.3507,28.2042,28.2591,107000.0
2013-09-10 11:30:00,30.85,30.86,30.75,30.82,75700.0,28.2499,28.2591,28.1584,28.2225,75700.0
2013-09-10 12:00:00,30.82,30.9,30.81,30.84,54000.0,28.2225,28.2957,28.2133,28.2408,54000.0
2013-09-10 12:30:00,30.85,30.95,30.75,30.94,64300.0,28.2499,28.3415,28.1584,28.3324,64300.0
2013-09-10 13:00:00,30.94,31.03,30.92,31.03,89400.0,28.3324,28.4148,28.314,28.4148,89400.0
2013-09-10 13:30:00,31.01,31.08,30.93,31.01,158700.0,28.3965,28.4606,28.3232,28.3965,158700.0
2013-09-10 14:00:00,31.01,31.16,30.99,31.13,158600.0,28.3965,28.5338,28.3781,28.5063,158600.0
2013-09-10 14:30:00,31.12,31.15,31.08,31.14,154700.0,28.4972,28.5247,28.4606,28.5155,154700.0
2013-09-10 15:00:00,31.14,31.16,31.08,31.14,162400.0,28.5155,28.5338,28.4606,28.5155,162400.0
2013-09-10 15:30:00,31.13,31.35,31.12,31.35,301000.0,28.5063,28.7078,28.4972,28.7078,301000.0
2013-09-11 09:30:00,31.35,31.39,30.97,31.21,130700.0,28.7078,28.7444,28.3598,28.5796,130700.0
2013-09-11 10:00:00,31.21,31.36,31.08,31.13,107200.0,28.5796,28.717,28.4606,28.5063,107200.0
2013-09-11 10:30:00,31.1,31.26,31.04,31.19,72500.0,28.4789,28.6254,28.4239,28.5613,72500.0
2013-09-11 11:00:00,31.19,31.38,31.19,31.37,79900.0,28.5613,28.7353,28.5613,28.7261,79900.0
2013-09-11 11:30:00,31.38,31.42,31.33,31.33,87700.0,28.7353,28.7719,28.6895,28.6895,87700.0
2013-09-11 12:00:00,31.31,31.44,31.24,31.25,86600.0,28.6712,28.7902,28.6071,28.6162,86600.0
2013-09-11 12:30:00,31.25,31.25,31.08,31.17,79900.0,28.6162,28.6162,28.4606,28.543,79900.0
2013-09-11 13:00:00,31.17,31.17,31.01,31.02,64100.0,28.543,28.543,28.3965,28.4056,64100.0
2013-09-11 13:30:00,31.02,31.16,31.02,31.12,450000.0,28.4056,28.5338,28.4056,28.4972,450000.0
2013-09-11 14:00:00,31.12,31.12,31.05,31.09,103700.0,28.4972,28.4972,28.4331,28.4697,103700.0
2013-09-11 14:30:00,31.09,31.17,31.08,31.1,85200.0,28.4697,28.543,28.4606,28.4789,85200.0
2013-09-11 15:00:00,31.1,31.19,31.08,31.15,126100.0,28.4789,28.5613,28.4606,28.5247,126100.0
2013-09-11 15:30:00,31.16,31.28,31.1,31.26,180100.0,28.5338,28.6437,28.4789,28.6254,180100.0
2013-09-12 09:30:00,31.21,31.35,31.13,31.22,59700.0,28.5796,28.7078,28.5063,28.5888,59700.0
2013-09-12 10:00:00,31.22,31.42,31.22,31.35,66600.0,28.5888,28.7719,28.5888,28.7078,66600.0
2013-09-12 10:30:00,31.37,31.45,31.33,31.34,58400.0,28.7261,28.7994,28.6895,28.6986,58400.0
2013-09-12 11:00:00,31.35,31.4,31.15,31.18,58200.0,28.7078,28.7536,28.5247,28.5521,58200.0
2013-09-12 11:30:00,31.19,31.26,31.1,31.26,87300.0,28.5613,28.6254,28.4789,28.6254,87300.0
2013-09-12 12:00:00,31.26,31.27,31.04,31.07,45700.0,28.6254,28.6345,28.4239,28.4514,45700.0
2013-09-12 12:30:00,31.07,31.17,31.06,31.14,40000.0,28.4514,28.543,28.4422,28.5155,40000.0
2013-09-12 13:00:00,31.14,31.26,31.14,31.16,43200.0,28.5155,28.6254,28.5155,28.5338,43200.0
2013-09-12 13:30:00,31.16,31.22,31.14,31.22,53400.0,28.5338,28.5888,28.5155,28.5888,53400.0
2013-09-12 14:00:00,31.22,31.27,31.16,31.24,55100.0,28.5888,28.6345,28.5338,28.6071,55100.0
2013-09-12 14:30:00,31.23,31.37,31.17,31.37,155700.0,28.5979,28.7261,28.543,28.7261,155700.0
2013-09-12 15:00:00,31.37,31.48,31.37,31.45,147300.0,28.7261,28.8268,28.7261,28.7994,147300.0
2013-09-12 15:30:00,31.44,31.51,31.36,31.51,300600.0,28.7902,28.8543,28.717,28.8543,300600.0
2013-09-13 09:30:00,31.54,31.54,31.17,31.35,92600.0,28.8818,28.8818,28.543,28.7078,92600.0
2013-09-13 10:00:00,31.35,31.35,31.08,31.28,119100.0,28.7078,28.7078,28.4606,28.6437,119100.0
2013-09-13 10:30:00,31.28,31.46,31.25,31.4,77600.0,28.6437,28.8085,28.6162,28.7536,77600.0
2013-09-13 11:00:00,31.38,31.41,31.33,31.39,65600.0,28.7353,28.7627,28.6895,28.7444,65600.0
2013-09-13 11:30:00,31.39,31.5,31.35,31.4,81100.0,28.7444,28.8452,28.7078,28.7536,81100.0
2013-09-13 12:00:00,31.4,31.46,31.36,31.39,139500.0,28.7536,28.8085,28.717,28.7444,139500.0
2013-09-13 12:30:00,31.39,31.42,31.33,31.33,40400.0,28.7444,28.7719,28.6895,28.6895,40400.0
2013-09-13 13:00:00,31.33,31.44,31.32,31.42,42900.0,28.6895,28.7902,28.6803,28.7719,42900.0
2013-09-13 13:30:00,31.41,31.51,31.39,31.5,61300.0,28.7627,28.8543,28.7444,28.8452,61300.0
2013-09-13 14:00:00,31.5,31.6,31.49,31.53,65900.0,28.8452,28.9367,28.836,28.8726,65900.0
2013-09-13 14:30:00,31.54,31.55,31.51,31.52,49100.0,28.8818,28.8909,28.8543,28.8635,49100.0
2013-09-13 15:00:00,31.52,31.59,31.51,31.57,74000.0,28.8635,28.9276,28.8543,28.9093,74000.0
2013-09-13 15:30:00,31.57,31.59,31.53,31.57,138800.0,28.9093,28.9276,28.8726,28.9093,138800.0
2013-09-16 09:30:00,31.92,31.97,31.56,31.57,62900.0,29.2298,29.2756,28.9001,28.9093,62900.0
2013-09-16 10:00:00,31.56,31.59,31.42,31.53,132400.0,28.9001,28.9276,28.7719,28.8726,132400.0
2013-09-16 10:30:00,31.52,31.53,31.46,31.49,25300.0,28.8635,28.8726,28.8085,28.836,25300.0
2013-09-16 11:00:00,31.5,31.57,31.45,31.55,56500.0,28.8452,28.9093,28.7994,28.8909,56500.0
2013-09-16 11:30:00,31.55,31.69,31.53,31.69,124700.0,28.8909,29.0191,28.8726,29.0191,124700.0
2013-09-16 12:00:00,31.67,31.68,31.59,31.67,61500.0,29.0008,29.01,28.9276,29.0008,61500.0
2013-09-16 12:30:00,31.67,31.69,31.51,31.51,32200.0,29.0008,29.0191,28.8543,28.8543,32200.0
2013-09-16 13:00:00,31.51,31.62,31.46,31.5,42300.0,28.8543,28.955,28.8085,28.8452,42300.0
2013-09-16 13:30:00,31.5,31.53,31.43,31.51,96900.0,28.8452,28.8726,28.7811,28.8543,96900.0
2013-09-16 14:00:00,31.52,31.59,31.5,31.57,77800.0,28.8635,28.9276,28.8452,28.9093,77800.0
2013-09-16 14:30:00,31.58,31.62,31.53,31.57,84500.0,28.9184,28.955,28.8726,28.9093,84500.0
2013-09-16 15:00:00,31.56,31.61,31.55,31.57,87200.0,28.9001,28.9459,28.8909,28.9093,87200.0
2013-09-16 15:30:00,31.58,31.61,31.53,31.61,144300.0,28.9184,28.9459,28.8726,28.9459,144300.0
2013-09-17 09:30:00,31.63,31.85,31.31,31.36,96400.0,28.9642,29.1657,28.6712,28.717,96400.0
2013-09-17 10:00:00,31.37,31.54,31.37,31.47,47000.0,28.7261,28.8818,28.7261,28.8177,47000.0
2013-09-17 10:30:00,31.45,31.62,31.43,31.58,203300.0,28.7994,28.955,28.7811,28.9184,203300.0
2013-09-17 11:00:00,31.58,31.78,31.57,31.69,58400.0,28.9184,29.1016,28.9093,29.0191,58400.0
2013-09-17 11:30:00,31.67,31.69,31.56,31.59,40900.0,29.0008,29.0191,28.9001,28.9276,40900.0
2013-09-17 12:00:00,31.58,31.61,31.57,31.57,29200.0,28.9184,28.9459,28.9093,28.9093,29200.0
2013-09-17 12:30:00,31.57,31.6,31.45,31.47,54000.0,28.9093,28.9367,28.7994,28.8177,54000.0
2013-09-17 13:00:00,31.48,31.54,31.46,31.49,54000.0,28.8268,28.8818,28.8085,28.836,54000.0
2013-09-17 13:30:00,31.49,31.66,31.49,31.63,37400.0,28.836,28.9917,28.836,28.9642,37400.0
2013-09-17 14:00:00,31.63,31.7,31.6,31.69,35200.0,28.9642,29.0283,28.9367,29.0191,35200.0
2013-09-17 14:30:00,31.68,31.79,31.62,31.79,65400.0,29.01,29.1107,28.955,29.1107,65400.0
2013-09-17 15:00:00,31.77,31.79,31.67,31.7,95400.0,29.0924,29.1107,29.0008,29.0283,95400.0
2013-09-17 15:30:00,31.7,31.96,31.7,31.91,474600.0,29.0283,29.2664,29.0283,29.2206,474600.0
2013-09-18 09:30:00,31.87,31.9,31.6,31.62,75600.0,29.184,29.2115,28.9367,28.955,75600.0
2013-09-18 10:00:00,31.63,31.71,31.48,31.54,72200.0,28.9642,29.0375,28.8268,28.8818,72200.0
2013-09-18 10:30:00,31.54,31.56,31.43,31.46,51300.0,28.8818,28.9001,28.7811,28.8085,51300.0
2013-09-18 11:00:00,31.45,31.46,31.33,31.35,57200.0,28.7994,28.8085,28.6895,28.7078,57200.0
2013-09-18 11:30:00,31.35,31.43,31.29,31.29,66900.0,28.7078,28.7811,28.6529,28.6529,66900.0
2013-09-18 12:00:00,31.29,31.34,31.28,31.29,34300.0,28.6529,28.6986,28.6437,28.6529,34300.0
2013-09-18 12:30:00,31.28,31.37,31.24,31.36,47700.0,28.6437,28.7261,28.6071,28.717,47700.0
2013-09-18 13:00:00,31.36,31.37,31.24,31.36,73300.0,28.717,28.7261,28.6071,28.717,73300.0
2013-09-18 13:30:00,31.36,31.58,31.36,31.51,92600.0,28.717,28.9184,28.717,28.8543,92600.0
2013-09-18 14:00:00,31.52,31.83,31.52,31.77,111400.0,28.8635,29.1473,28.8635,29.0924,111400.0
2013-09-18 14:30:00,31.77,31.97,31.74,31.97,127800.0,29.0924,29.2756,29.0649,29.2756,127800.0
2013-09-18 15:00:00,31.97,31.98,31.89,31.95,130500.0,29.2756,29.2847,29.2023,29.2572,130500.0
2013-09-18 15:30:00,31.95,32.06,31.9,31.94,230600.0,29.2572,29.358,29.2115,29.2481,230600.0
2013-09-19 09:30:00,32.0,32.12,31.82,31.95,46100.0,29.303,29.4129,29.1382,29.2572,46100.0
2013-09-19 10:00:00,31.94,31.98,31.86,31.94,66000.0,29.2481,29.2847,29.1748,29.2481,66000.0
2013-09-19 10:30:00,31.95,31.99,31.89,31.91,51600.0,29.2572,29.2939,29.2023,29.2206,51600.0
2013-09-19 11:00:00,31.92,32.02,31.9,32.01,44700.0,29.2298,29.3213,29.2115,29.3122,44700.0
2013-09-19 11:30:00,32.02,32.04,31.95,32.02,58100.0,29.3213,29.3397,29.2572,29.3213,58100.0
2013-09-19 12:00:00,32.02,32.12,31.97,32.07,47800.0,29.3213,29.4129,29.2756,29.3671,47800.0
2013-09-19 12:30:00,32.07,32.07,31.99,32.04,101300.0,29.3671,29.3671,29.2939,29.3397,101300.0
2013-09-19 13:00:00,32.04,32.04,31.92,31.95,45800.0,29.3397,29.3397,29.2298,29.2572,45800.0
2013-09-19 13:30:00,31.95,32.01,31.85,31.92,96000.0,29.2572,29.3122,29.1657,29.2298,96000.0
2013-09-19 14:00:00,31.91,32.09,31.9,32.08,34600.0,29.2206,29.3854,29.2115,29.3763,34600.0
2013-09-19 14:30:00,32.09,32.21,32.07,32.21,85300.0,29.3854,29.4953,29.3671,29.4953,85300.0
2013-09-19 15:00:00,32.2,32.29,32.19,32.27,84900.0,29.4862,29.5686,29.477,29.5503,84900.0
2013-09-19 15:30:00,32.27,32.27,32.13,32.14,326200.0,29.5503,29.5503,29.4221,29.4312,326200.0
2013-09-20 09:30:00,32.01,32.1,31.69,31.79,379400.0,29.3122,29.3946,29.0191,29.1107,379400.0
2013-09-20 10:00:00,31.78,31.9,31.76,31.88,50400.0,29.1016,29.2115,29.0832,29.1931,50400.0
2013-09-20 10:30:00,31.89,31.9,31.79,31.87,71700.0,29.2023,29.2115,29.1107,29.184,71700.0
2013-09-20 11:00:00,31.87,31.92,31.83,31.84,68300.0,29.184,29.2298,29.1473,29.1565,68300.0
2013-09-20 11:30:00,31.84,31.9,31.83,31.85,45500.0,29.1565,29.2115,29.1473,29.1657,45500.0
2013-09-20 12:00:00,31.85,31.9,31.84,31.87,44200.0,29.1657,29.2115,29.1565,29.184,44200.0
2013-09-20 12:30:00,31.87,31.96,31.84,31.93,80900.0,29.184,29.2664,29.1565,29.2389,80900.0
2013-09-20 13:00:00,31.92,31.93,31.84,31.84,53200.0,29.2298,29.2389,29.1565,29.1565,53200.0
2013-09-20 13:30:00,31.84,31.86,31.78,31.84,51000.0,29.1565,29.1748,29.1016,29.1565,51000.0
2013-09-20 14:00:00,31.84,31.88,31.84,31.85,57100.0,29.1565,29.1931,29.1565,29.1657,57100.0
2013-09-20 14:30:00,31.85,31.88,31.82,31.87,72500.0,29.1657,29.1931,29.1382,29.184,72500.0
2013-09-20 15:00:00,31.87,31.89,31.84,31.86,108200.0,29.184,29.2023,29.1565,29.1748,108200.0
2013-09-20 15:30:00,31.86,32.0,31.83,31.93,254300.0,29.1748,29.303,29.1473,29.2389,254300.0
2013-09-23 09:30:00,31.9,31.9,31.59,31.75,90700.0,29.2115,29.2115,28.9276,29.0741,90700.0
2013-09-23 10:00:00,31.76,31.84,31.57,31.58,57500.0,29.0832,29.1565,28.9093,28.9184,57500.0
2013-09-23 10:30:00,31.58,31.68,31.55,31.55,59500.0,28.9184,29.01,28.8909,28.8909,59500.0
2013-09-23 11:00:00,31.55,31.75,31.53,31.72,67600.0,28.8909,29.0741,28.8726,29.0466,67600.0
2013-09-23 11:30:00,31.75,31.77,31.7,31.71,55900.0,29.0741,29.0924,29.0283,29.0375,55900.0
2013-09-23 12:00:00,31.71,31.76,31.69,31.72,117000.0,29.0375,29.0832,29.0191,29.0466,117000.0
2013-09-23 12:30:00,31.72,31.79,31.71,31.78,31000.0,29.0466,29.1107,29.0375,29.1016,31000.0
2013-09-23 13:00:00,31.79,31.83,31.76,31.8,56600.0,29.1107,29.1473,29.0832,29.1199,56600.0
2013-09-23 13:30:00,31.8,31.88,31.77,31.86,43600.0,29.1199,29.1931,29.0924,29.1748,43600.0
2013-09-23 14:00:00,31.87,31.99,31.84,31.92,82600.0,29.184,29.2939,29.1565,29.2298,82600.0
2013-09-23 14:30:00,31.93,31.98,31.87,31.95,75600.0,29.2389,29.2847,29.184,29.2572,75600.0
2013-09-23 15:00:00,31.94,32.0,31.9,31.91,95900.0,29.2481,29.303,29.2115,29.2206,95900.0
2013-09-23 15:30:00,31.92,31.96,31.85,31.89,187800.0,29.2298,29.2664,29.1657,29.2023,187800.0
2013-09-24 09:30:00,31.85,32.02,31.65,31.92,54100.0,29.1657,29.3213,28.9825,29.2298,54100.0
2013-09-24 10:00:00,31.87,31.95,31.78,31.92,33900.0,29.184,29.2572,29.1016,29.2298,33900.0
2013-09-24 10:30:00,31.92,32.01,31.86,31.9,37100.0,29.2298,29.3122,29.1748,29.2115,37100.0
2013-09-24 11:00:00,31.89,32.02,31.83,31.88,65100.0,29.2023,29.3213,29.1473,29.1931,65100.0
2013-09-24 11:30:00,31.85,31.95,31.75,31.83,38900.0,29.1657,29.2572,29.0741,29.1473,38900.0
2013-09-24 12:00:00,31.85,32.01,31.8,32.0,56500.0,29.1657,29.3122,29.1199,29.303,56500.0
2013-09-24 12:30:00,31.99,32.0,31.87,31.88,45100.0,29.2939,29.303,29.184,29.1931,45100.0
2013-09-24 13:00:00,31.88,31.91,31.83,31.84,64000.0,29.1931,29.2206,29.1473,29.1565,64000.0
2013-09-24 13:30:00,31.84,31.86,31.75,31.84,85100.0,29.1565,29.1748,29.0741,29.1565,85100.0
2013-09-24 14:00:00,31.84,31.94,31.78,31.8,71500.0,29.1565,29.2481,29.1016,29.1199,71500.0
2013-09-24 14:30:00,31.8,31.84,31.78,31.8,51200.0,29.1199,29.1565,29.1016,29.1199,51200.0
2013-09-24 15:00:00,31.79,31.79,31.65,31.69,133200.0,29.1107,29.1107,28.9825,29.0191,133200.0
2013-09-24 15:30:00,31.7,31.7,31.56,31.61,222900.0,29.0283,29.0283,28.9001,28.9459,222900.0
2013-09-25 09:30:00,31.69,31.84,31.28,31.33,78800.0,29.0191,29.1565,28.6437,28.6895,78800.0
2013-09-25 10:00:00,31.35,31.46,31.23,31.29,69100.0,28.7078,28.8085,28.5979,28.6529,69100.0
2013-09-25 10:30:00,31.3,31.5,31.29,31.31,101600.0,28.662,28.8452,28.6529,28.6712,101600.0
2013-09-25 11:00:00,31.3,31.5,31.26,31.48,80800.0,28.662,28.8452,28.6254,28.8268,80800.0
2013-09-25 11:30:00,31.49,31.56,31.4,31.49,132700.0,28.836,28.9001,28.7536,28.836,132700.0
2013-09-25 12:00:00,31.47,31.52,31.39,31.47,56900.0,28.8177,28.8635,28.7444,28.8177,56900.0
2013-09-25 12:30:00,31.48,31.5,31.43,31.47,42600.0,28.8268,28.8452,28.7811,28.8177,42600.0
2013-09-25 13:00:00,31.47,31.5,31.29,31.29,58200.0,28.8177,28.8452,28.6529,28.6529,58200.0
2013-09-25 13:30:00,31.29,31.29,31.07,31.19,104500.0,28.6529,28.6529,28.4514,28.5613,104500.0
2013-09-25 14:00:00,31.19,31.43,31.18,31.36,101700.0,28.5613,28.7811,28.5521,28.717,101700.0
2013-09-25 14:30:00,31.36,31.42,31.34,31.36,70600.0,28.717,28.7719,28.6986,28.717,70600.0
2013-09-25 15:00:00,31.36,31.45,31.35,31.4,120500.0,28.717,28.7994,28.7078,28.7536,120500.0
2013-09-25 15:30:00,31.4,31.5,31.33,31.35,300000.0,28.7536,28.8452,28.6895,28.7078,300000.0
2013-09-26 09:30:00,31.38,31.86,31.31,31.53,47000.0,28.7353,29.1748,28.6712,28.8726,47000.0
2013-09-26 10:00:00,31.5,31.63,31.5,31.6,65600.0,28.8452,28.9642,28.8452,28.9367,65600.0
2013-09-26 10:30:00,31.59,31.69,31.53,31.55,52900.0,28.9276,29.0191,28.8726,28.8909,52900.0
2013-09-26 11:00:00,31.54,31.65,31.48,31.61,41400.0,28.8818,28.9825,28.8268,28.9459,41400.0
2013-09-26 11:30:00,31.6,31.6,31.49,31.54,18400.0,28.9367,28.9367,28.836,28.8818,18400.0
2013-09-26 12:00:00,31.55,31.71,31.54,31.63,45300.0,28.8909,29.0375,28.8818,28.9642,45300.0
2013-09-26 12:30:00,31.65,31.72,31.58,31.58,48900.0,28.9825,29.0466,28.9184,28.9184,48900.0
2013-09-26 13:00:00,31.58,31.68,31.58,31.61,36100.0,28.9184,29.01,28.9184,28.9459,36100.0
2013-09-26 13:30:00,31.64,31.65,31.54,31.64,57400.0,28.9734,28.9825,28.8818,28.9734,57400.0
2013-09-26 14:00:00,31.62,31.64,31.53,31.56,58900.0,28.955,28.9734,28.8726,28.9001,58900.0
2013-09-26 14:30:00,31.56,31.6,31.5,31.58,94200.0,28.9001,28.9367,28.8452,28.9184,94200.0
2013-09-26 15:00:00,31.58,31.59,31.5,31.54,121200.0,28.9184,28.9276,28.8452,28.8818,121200.0
2013-09-26 15:30:00,31.53,31.69,31.53,31.69,267900.0,28.8726,29.0191,28.8726,29.0191,267900.0
2013-09-27 09:30:00,31.54,31.64,31.3,31.5,53800.0,28.8818,28.9734,28.662,28.8452,53800.0
2013-09-27 10:00:00,31.53,31.6,31.44,31.51,45600.0,28.8726,28.9367,28.7902,28.8543,45600.0
2013-09-27 10:30:00,31.5,31.64,31.5,31.62,64500.0,28.8452,28.9734,28.8452,28.955,64500.0
2013-09-27 11:00:00,31.61,31.67,31.44,31.55,29600.0,28.9459,29.0008,28.7902,28.8909,29600.0
2013-09-27 11:30:00,31.54,31.58,31.49,31.5,66600.0,28.8818,28.9184,28.836,28.8452,66600.0
2013-09-27 12:00:00,31.5,31.64,31.49,31.55,61900.0,28.8452,28.9734,28.836,28.8909,61900.0
2013-09-27 12:30:00,31.55,31.64,31.54,31.57,28100.0,28.8909,28.9734,28.8818,28.9093,28100.0
2013-09-27 13:00:00,31.59,31.61,31.52,31.54,28400.0,28.9276,28.9459,28.8635,28.8818,28400.0
2013-09-27 13:30:00,31.54,31.63,31.52,31.59,27400.0,28.8818,28.9642,28.8635,28.9276,27400.0
2013-09-27 14:00:00,31.59,31.64,31.5,31.56,65200.0,28.9276,28.9734,28.8452,28.9001,65200.0
2013-09-27 14:30:00,31.55,31.59,31.46,31.46,86200.0,28.8909,28.9276,28.8085,28.8085,86200.0
2013-09-27 15:00:00,31.46,31.57,31.39,31.53,145500.0,28.8085,28.9093,28.7444,28.8726,145500.0
2013-09-27 15:30:00,31.53,31.63,31.5,31.56,157600.0,28.8726,28.9642,28.8452,28.9001,157600.0
2013-09-30 09:30:00,31.34,31.64,31.22,31.42,106700.0,28.6986,28.9734,28.5888,28.7719,106700.0
2013-09-30 10:00:00,31.4,31.51,31.26,31.44,92000.0,28.7536,28.8543,28.6254,28.7902,92000.0
2013-09-30 10:30:00,31.44,31.64,31.4,31.64,88700.0,28.7902,28.9734,28.7536,28.9734,88700.0
2013-09-30 11:00:00,31.65,31.79,31.59,31.62,86300.0,28.9825,29.1107,28.9276,28.955,86300.0
2013-09-30 11:30:00,31.62,31.73,31.59,31.71,87800.0,28.955,29.0558,28.9276,29.0375,87800.0
2013-09-30 12:00:00,31.73,31.74,31.56,31.65,27400.0,29.0558,29.0649,28.9001,28.9825,27400.0
2013-09-30 12:30:00,31.63,31.75,31.63,31.72,29600.0,28.9642,29.0741,28.9642,29.0466,29600.0
2013-09-30 13:00:00,31.73,31.84,31.73,31.79,29200.0,29.0558,29.1565,29.0558,29.1107,29200.0
2013-09-30 13:30:00,31.79,31.86,31.71,31.77,46800.0,29.1107,29.1748,29.0375,29.0924,46800.0
2013-09-30 14:00:00,31.77,31.91,31.76,31.84,70900.0,29.0924,29.2206,29.0832,29.1565,70900.0
2013-09-30 14:30:00,31.85,31.96,31.8,31.88,70100.0,29.1657,29.2664,29.1199,29.1931,70100.0
2013-09-30 15:00:00,31.88,31.91,31.74,31.84,80700.0,29.1931,29.2206,29.0649,29.1565,80700.0
2013-09-30 15:30:00,31.84,31.9,31.75,31.87,203900.0,29.1565,29.2115,29.0741,29.184,203900.0
2013-10-01 09:30:00,32.37,33.63,32.16,33.41,358400.0,29.6418,30.7956,29.4495,30.5942,358400.0
2013-10-01 10:00:00,33.44,33.7,33.28,33.39,283800.0,30.6217,30.8597,30.4751,30.5759,283800.0
2013-10-01 10:30:00,33.39,33.78,33.39,33.61,169400.0,30.5759,30.933,30.5759,30.7773,169400.0
2013-10-01 11:00:00,33.61,33.93,33.6,33.75,190800.0,30.7773,31.0704,30.7682,30.9055,190800.0
2013-10-01 11:30:00,33.76,34.07,33.76,33.99,173300.0,30.9147,31.1986,30.9147,31.1253,173300.0
2013-10-01 12:00:00,33.98,34.0,33.72,33.72,183900.0,31.1161,31.1345,30.8781,30.8781,183900.0
2013-10-01 12:30:00,33.72,33.76,33.45,33.45,87200.0,30.8781,30.9147,30.6308,30.6308,87200.0
2013-10-01 13:00:00,33.44,33.56,33.34,33.42,98000.0,30.6217,30.7315,30.5301,30.6033,98000.0
2013-10-01 13:30:00,33.43,33.5,33.31,33.49,123100.0,30.6125,30.6766,30.5026,30.6674,123100.0
2013-10-01 14:00:00,33.5,33.5,33.27,33.31,105800.0,30.6766,30.6766,30.466,30.5026,105800.0
2013-10-01 14:30:00,33.31,33.56,33.24,33.48,131600.0,30.5026,30.7315,30.4385,30.6583,131600.0
2013-10-01 15:00:00,33.46,33.53,33.33,33.33,161100.0,30.64,30.7041,30.5209,30.5209,161100.0
2013-10-01 15:30:00,33.33,33.65,33.33,33.65,426900.0,30.5209,30.814,30.5209,30.814,426900.0
2013-10-02 09:30:00,32.97,32.97,32.24,32.27,222100.0,30.1913,30.1913,29.5228,29.5503,222100.0
2013-10-02 10:00:00,32.27,32.51,32.18,32.41,213400.0,29.5503,29.77,29.4679,29.6785,213400.0
2013-10-02 10:30:00,32.4,32.61,32.36,32.49,159800.0,29.6693,29.8616,29.6327,29.7517,159800.0
2013-10-02 11:00:00,32.49,32.66,32.48,32.63,74900.0,29.7517,29.9074,29.7426,29.8799,74900.0
2013-10-02 11:30:00,32.62,32.67,32.5,32.62,51800.0,29.8708,29.9166,29.7609,29.8708,51800.0
2013-10-02 12:00:00,32.61,32.64,32.5,32.61,63000.0,29.8616,29.8891,29.7609,29.8616,63000.0
2013-10-02 12:30:00,32.62,32.7,32.52,32.57,110800.0,29.8708,29.944,29.7792,29.825,110800.0
2013-10-02 13:00:00,32.57,32.85,32.57,32.76,107200.0,29.825,30.0814,29.825,29.999,107200.0
2013-10-02 13:30:00,32.75,32.85,32.68,32.79,68700.0,29.9898,30.0814,29.9257,30.0264,68700.0
2013-10-02 14:00:00,32.78,32.8,32.63,32.72,83300.0,30.0173,30.0356,29.8799,29.9623,83300.0
2013-10-02 14:30:00,32.71,32.72,32.59,32.72,180600.0,29.9532,29.9623,29.8433,29.9623,180600.0
2013-10-02 15:00:00,32.71,32.83,32.7,32.83,143900.0,29.9532,30.0631,29.944,30.0631,143900.0
2013-10-02 15:30:00,32.83,32.95,32.81,32.94,318200.0,30.0631,30.173,30.0448,30.1638,318200.0
2013-10-03 09:30:00,32.8,32.95,32.59,32.73,153600.0,30.0356,30.173,29.8433,29.9715,153600.0
2013-10-03 10:00:00,32.68,32.79,32.58,32.6,189400.0,29.9257,30.0264,29.8341,29.8525,189400.0
2013-10-03 10:30:00,32.59,32.6,32.31,32.5,77800.0,29.8433,29.8525,29.5869,29.7609,77800.0
2013-10-03 11:00:00,32.48,32.6,32.38,32.39,167300.0,29.7426,29.8525,29.651,29.6602,167300.0
2013-10-03 11:30:00,32.39,32.46,32.2,32.26,72400.0,29.6602,29.7243,29.4862,29.5411,72400.0
2013-10-03 12:00:00,32.26,32.29,32.14,32.22,61300.0,29.5411,29.5686,29.4312,29.5045,61300.0
2013-10-03 12:30:00,32.24,32.33,32.23,32.3,55400.0,29.5228,29.6052,29.5136,29.5777,55400.0
2013-10-03 13:00:00,32.29,32.58,32.25,32.53,149500.0,29.5686,29.8341,29.532,29.7884,149500.0
2013-10-03 13:30:00,32.57,32.62,32.44,32.53,94900.0,29.825,29.8708,29.7059,29.7884,94900.0
2013-10-03 14:00:00,32.53,32.56,32.45,32.54,123400.0,29.7884,29.8158,29.7151,29.7975,123400.0
2013-10-03 14:30:00,32.55,32.67,32.46,32.64,97300.0,29.8067,29.9166,29.7243,29.8891,97300.0
2013-10-03 15:00:00,32.63,32.64,32.56,32.59,96900.0,29.8799,29.8891,29.8158,29.8433,96900.0
2013-10-03 15:30:00,32.59,32.65,32.54,32.59,273300.0,29.8433,29.8982,29.7975,29.8433,273300.0
2013-10-04 09:30:00,32.61,32.84,32.41,32.63,103000.0,29.8616,30.0722,29.6785,29.8799,103000.0
2013-10-04 10:00:00,32.67,32.67,32.46,32.61,112700.0,29.9166,29.9166,29.7243,29.8616,112700.0
2013-10-04 10:30:00,32.6,32.69,32.49,32.49,67800.0,29.8525,29.9349,29.7517,29.7517,67800.0
2013-10-04 11:00:00,32.49,32.55,32.41,32.53,47600.0,29.7517,29.8067,29.6785,29.7884,47600.0
2013-10-04 11:30:00,32.53,32.63,32.52,32.58,32400.0,29.7884,29.8799,29.7792,29.8341,32400.0
2013-10-04 12:00:00,32.57,32.62,32.52,32.62,46400.0,29.825,29.8708,29.7792,29.8708,46400.0
2013-10-04 12:30:00,32.62,32.63,32.55,32.63,101600.0,29.8708,29.8799,29.8067,29.8799,101600.0
2013-10-04 13:00:00,32.62,32.66,32.49,32.49,61100.0,29.8708,29.9074,29.7517,29.7517,61100.0
2013-10-04 13:30:00,32.5,32.55,32.49,32.55,41100.0,29.7609,29.8067,29.7517,29.8067,41100.0
2013-10-04 14:00:00,32.56,32.62,32.54,32.59,42200.0,29.8158,29.8708,29.7975,29.8433,42200.0
2013-10-04 14:30:00,32.6,32.73,32.58,32.71,106500.0,29.8525,29.9715,29.8341,29.9532,106500.0
2013-10-04 15:00:00,32.71,32.75,32.65,32.65,123500.0,29.9532,29.9898,29.8982,29.8982,123500.0
2013-10-04 15:30:00,32.64,32.69,32.55,32.62,234200.0,29.8891,29.9349,29.8067,29.8708,234200.0
2013-10-07 09:30:00,32.32,32.51,32.16,32.28,62700.0,29.5961,29.77,29.4495,29.5594,62700.0
2013-10-07 10:00:00,32.28,32.51,32.24,32.44,64600.0,29.5594,29.77,29.5228,29.7059,64600.0
2013-10-07 10:30:00,32.44,32.54,32.26,32.26,53500.0,29.7059,29.7975,29.5411,29.5411,53500.0
2013-10-07 11:00:00,32.25,32.26,32.11,32.16,50100.0,29.532,29.5411,29.4038,29.4495,50100.0
2013-10-07 11:30:00,32.17,32.21,32.09,32.13,85900.0,29.4587,29.4953,29.3854,29.4221,85900.0
2013-10-07 12:00:00,32.13,32.18,32.07,32.09,32400.0,29.4221,29.4679,29.3671,29.3854,32400.0
2013-10-07 12:30:00,32.09,32.16,32.0,32.02,35200.0,29.3854,29.4495,29.303,29.3213,35200.0
2013-10-07 13:00:00,32.02,32.27,32.01,32.25,91500.0,29.3213,29.5503,29.3122,29.532,91500.0
2013-10-07 13:30:00,32.25,32.35,32.25,32.35,52300.0,29.532,29.6235,29.532,29.6235,52300.0
2013-10-07 14:00:00,32.36,32.39,32.28,32.39,115900.0,29.6327,29.6602,29.5594,29.6602,115900.0
2013-10-07 14:30:00,32.39,32.4,32.25,32.33,57300.0,29.6602,29.6693,29.532,29.6052,57300.0
2013-10-07 15:00:00,32.32,32.33,32.2,32.22,45500.0,29.5961,29.6052,29.4862,29.5045,45500.0
2013-10-07 15:30:00,32.21,32.23,31.96,31.97,183300.0,29.4953,29.5136,29.2664,29.2756,183300.0
2013-10-08 09:30:00,32.01,32.12,31.81,32.06,68900.0,29.3122,29.4129,29.129,29.358,68900.0
2013-10-08 10:00:00,32.08,32.09,31.79,31.89,142600.0,29.3763,29.3854,29.1107,29.2023,142600.0
2013-10-08 10:30:00,31.9,31.91,31.52,31.56,115700.0,29.2115,29.2206,28.8635,28.9001,115700.0
2013-10-08 11:00:00,31.55,31.67,31.42,31.59,68400.0,28.8909,29.0008,28.7719,28.9276,68400.0
2013-10-08 11:30:00,31.58,31.59,31.35,31.44,47600.0,28.9184,28.9276,28.7078,28.7902,47600.0
2013-10-08 12:00:00,31.44,31.45,31.21,31.27,70700.0,28.7902,28.7994,28.5796,28.6345,70700.0
2013-10-08 12:30:00,31.29,31.37,31.11,31.31,68300.0,28.6529,28.7261,28.488,28.6712,68300.0
2013-10-08 13:00:00,31.31,31.35,31.15,31.27,60400.0,28.6712,28.7078,28.5247,28.6345,60400.0
2013-10-08 13:30:00,31.28,31.32,31.14,31.15,91100.0,28.6437,28.6803,28.5155,28.5247,91100.0
2013-10-08 14:00:00,31.16,31.26,31.08,31.21,199100.0,28.5338,28.6254,28.4606,28.5796,199100.0
2013-10-08 14:30:00,31.21,31.22,31.06,31.12,103400.0,28.5796,28.5888,28.4422,28.4972,103400.0
2013-10-08 15:00:00,31.12,31.25,31.08,31.25,125000.0,28.4972,28.6162,28.4606,28.6162,125000.0
2013-10-08 15:30:00,31.24,31.27,30.98,31.03,271000.0,28.6071,28.6345,28.369,28.4148,271000.0
2013-10-09 09:30:00,31.06,31.2,30.63,30.83,104600.0,28.4422,28.5704,28.0485,28.2316,104600.0
2013-10-09 10:00:00,30.86,31.05,30.74,31.01,85000.0,28.2591,28.4331,28.1492,28.3965,85000.0
2013-10-09 10:30:00,31.03,31.09,30.75,30.75,129200.0,28.4148,28.4697,28.1584,28.1584,129200.0
2013-10-09 11:00:00,30.75,30.87,30.61,30.72,32000.0,28.1584,28.2683,28.0302,28.1309,32000.0
2013-10-09 11:30:00,30.75,30.86,30.67,30.74,41100.0,28.1584,28.2591,28.0851,28.1492,41100.0
2013-10-09 12:00:00,30.74,30.8,30.67,30.73,64100.0,28.1492,28.2042,28.0851,28.1401,64100.0
2013-10-09 12:30:00,30.74,30.84,30.69,30.73,31400.0,28.1492,28.2408,28.1034,28.1401,31400.0
2013-10-09 13:00:00,30.74,30.97,30.74,30.92,58600.0,28.1492,28.3598,28.1492,28.314,58600.0
2013-10-09 13:30:00,30.92,30.96,30.79,30.85,68200.0,28.314,28.3507,28.195,28.2499,68200.0
2013-10-09 14:00:00,30.85,31.03,30.84,30.99,82400.0,28.2499,28.4148,28.2408,28.3781,82400.0
2013-10-09 14:30:00,30.99,31.03,30.94,30.98,51500.0,28.3781,28.4148,28.3324,28.369,51500.0
2013-10-09 15:00:00,30.97,31.01,30.91,30.96,91300.0,28.3598,28.3965,28.3049,28.3507,91300.0
2013-10-09 15:30:00,30.96,31.0,30.69,30.85,264000.0,28.3507,28.3873,28.1034,28.2499,264000.0
2013-10-10 09:30:00,31.2,31.64,31.2,31.32,105600.0,28.5704,28.9734,28.5704,28.6803,105600.0
2013-10-10 10:00:00,31.34,31.39,31.21,31.27,57500.0,28.6986,28.7444,28.5796,28.6345,57500.0
2013-10-10 10:30:00,31.26,31.38,31.24,31.37,35600.0,28.6254,28.7353,28.6071,28.7261,35600.0
2013-10-10 11:00:00,31.33,31.41,31.25,31.38,77100.0,28.6895,28.7627,28.6162,28.7353,77100.0
2013-10-10 11:30:00,31.38,31.63,31.38,31.61,88900.0,28.7353,28.9642,28.7353,28.9459,88900.0
2013-10-10 12:00:00,31.61,31.8,31.58,31.8,85500.0,28.9459,29.1199,28.9184,29.1199,85500.0
2013-10-10 12:30:00,31.79,31.8,31.67,31.67,32600.0,29.1107,29.1199,29.0008,29.0008,32600.0
2013-10-10 13:00:00,31.67,31.8,31.66,31.75,69200.0,29.0008,29.1199,28.9917,29.0741,69200.0
2013-10-10 13:30:00,31.76,31.83,31.73,31.79,57200.0,29.0832,29.1473,29.0558,29.1107,57200.0
2013-10-10 14:00:00,31.79,31.86,31.75,31.82,69300.0,29.1107,29.1748,29.0741,29.1382,69300.0
2013-10-10 14:30:00,31.82,31.92,31.82,31.89,44000.0,29.1382,29.2298,29.1382,29.2023,44000.0
2013-10-10 15:00:00,31.9,32.03,31.9,32.0,125600.0,29.2115,29.3305,29.2115,29.303,125600.0
2013-10-10 15:30:00,32.0,32.07,31.9,32.07,251200.0,29.303,29.3671,29.2115,29.3671,251200.0
2013-10-11 09:30:00,31.96,32.16,31.81,32.12,79300.0,29.2664,29.4495,29.129,29.4129,79300.0
2013-10-11 10:00:00,32.15,32.22,32.08,32.15,59600.0,29.4404,29.5045,29.3763,29.4404,59600.0
2013-10-11 10:30:00,32.15,32.15,32.04,32.12,33300.0,29.4404,29.4404,29.3397,29.4129,33300.0
2013-10-11 11:00:00,32.11,32.31,32.07,32.26,63900.0,29.4038,29.5869,29.3671,29.5411,63900.0
2013-10-11 11:30:00,32.27,32.34,32.18,32.34,76100.0,29.5503,29.6144,29.4679,29.6144,76100.0
2013-10-11 12:00:00,32.34,32.4,32.3,32.33,30800.0,29.6144,29.6693,29.5777,29.6052,30800.0
2013-10-11 12:30:00,32.3,32.36,32.3,32.34,36900.0,29.5777,29.6327,29.5777,29.6144,36900.0
2013-10-11 13:00:00,32.34,32.36,32.17,32.17,83400.0,29.6144,29.6327,29.4587,29.4587,83400.0
2013-10-11 13:30:00,32.17,32.22,32.16,32.2,36300.0,29.4587,29.5045,29.4495,29.4862,36300.0
2013-10-11 14:00:00,32.19,32.22,32.12,32.15,77200.0,29.477,29.5045,29.4129,29.4404,77200.0
2013-10-11 14:30:00,32.14,32.21,32.06,32.11,100800.0,29.4312,29.4953,29.358,29.4038,100800.0
2013-10-11 15:00:00,32.12,32.2,32.12,32.17,54900.0,29.4129,29.4862,29.4129,29.4587,54900.0
2013-10-11 15:30:00,32.17,32.3,32.13,32.29,204100.0,29.4587,29.5777,29.4221,29.5686,204100.0
2013-10-14 09:30:00,32.12,32.24,31.87,32.05,141100.0,29.4129,29.5228,29.184,29.3488,141100.0
2013-10-14 10:00:00,32.08,32.09,31.95,32.07,42400.0,29.3763,29.3854,29.2572,29.3671,42400.0
2013-10-14 10:30:00,32.05,32.07,31.96,31.97,64700.0,29.3488,29.3671,29.2664,29.2756,64700.0
2013-10-14 11:00:00,31.97,32.01,31.88,31.94,38800.0,29.2756,29.3122,29.1931,29.2481,38800.0
2013-10-14 11:30:00,31.95,32.2,31.92,32.2,41700.0,29.2572,29.4862,29.2298,29.4862,41700.0
2013-10-14 12:00:00,32.21,32.26,32.13,32.13,44800.0,29.4953,29.5411,29.4221,29.4221,44800.0
2013-10-14 12:30:00,32.14,32.21,32.13,32.2,41300.0,29.4312,29.4953,29.4221,29.4862,41300.0
2013-10-14 13:00:00,32.2,32.29,32.16,32.27,40400.0,29.4862,29.5686,29.4495,29.5503,40400.0
2013-10-14 13:30:00,32.26,32.28,32.18,32.23,33500.0,29.5411,29.5594,29.4679,29.5136,33500.0
2013-10-14 14:00:00,32.24,32.3,32.17,32.17,70900.0,29.5228,29.5777,29.4587,29.4587,70900.0
2013-10-14 14:30:00,32.18,32.25,32.14,32.17,48200.0,29.4679,29.532,29.4312,29.4587,48200.0
2013-10-14 15:00:00,32.16,32.3,32.15,32.2,71600.0,29.4495,29.5777,29.4404,29.4862,71600.0
2013-10-14 15:30:00,32.18,32.23,32.14,32.23,197600.0,29.4679,29.5136,29.4312,29.5136,197600.0
2013-10-15 09:30:00,32.19,32.22,31.75,31.76,94100.0,29.477,29.5045,29.0741,29.0832,94100.0
2013-10-15 10:00:00,31.78,31.91,31.73,31.83,63100.0,29.1016,29.2206,29.0558,29.1473,63100.0
2013-10-15 10:30:00,31.84,31.87,31.76,31.85,71700.0,29.1565,29.184,29.0832,29.1657,71700.0
2013-10-15 11:00:00,31.85,31.96,31.81,31.82,83500.0,29.1657,29.2664,29.129,29.1382,83500.0
2013-10-15 11:30:00,31.81,31.87,31.75,31.78,85100.0,29.129,29.184,29.0741,29.1016,85100.0
2013-10-15 12:00:00,31.79,31.81,31.75,31.78,47300.0,29.1107,29.129,29.0741,29.1016,47300.0
2013-10-15 12:30:00,31.78,31.88,31.77,31.84,27600.0,29.1016,29.1931,29.0924,29.1565,27600.0
2013-10-15 13:00:00,31.83,31.87,31.81,31.82,35400.0,29.1473,29.184,29.129,29.1382,35400.0
2013-10-15 13:30:00,31.82,31.86,31.8,31.81,32200.0,29.1382,29.1748,29.1199,29.129,32200.0
2013-10-15 14:00:00,31.81,31.86,31.74,31.77,32600.0,29.129,29.1748,29.0649,29.0924,32600.0
2013-10-15 14:30:00,31.74,31.74,31.6,31.68,51400.0,29.0649,29.0649,28.9367,29.01,51400.0
2013-10-15 15:00:00,31.7,31.87,31.68,31.85,96400.0,29.0283,29.184,29.01,29.1657,96400.0
2013-10-15 15:30:00,31.85,31.86,31.75,31.82,330500.0,29.1657,29.1748,29.0741,29.1382,330500.0
2013-10-16 09:30:00,32.23,32.32,31.98,32.31,88600.0,29.5136,29.5961,29.2847,29.5869,88600.0
2013-10-16 10:00:00,32.25,32.27,32.17,32.23,104300.0,29.532,29.5503,29.4587,29.5136,104300.0
2013-10-16 10:30:00,32.22,32.32,32.22,32.3,58900.0,29.5045,29.5961,29.5045,29.5777,58900.0
2013-10-16 11:00:00,32.29,32.33,32.2,32.22,73000.0,29.5686,29.6052,29.4862,29.5045,73000.0
2013-10-16 11:30:00,32.22,32.33,32.22,32.31,78000.0,29.5045,29.6052,29.5045,29.5869,78000.0
2013-10-16 12:00:00,32.31,32.34,32.26,32.27,116100.0,29.5869,29.6144,29.5411,29.5503,116100.0
2013-10-16 12:30:00,32.27,32.31,32.22,32.23,41300.0,29.5503,29.5869,29.5045,29.5136,41300.0
2013-10-16 13:00:00,32.23,32.27,32.2,32.27,38800.0,29.5136,29.5503,29.4862,29.5503,38800.0
2013-10-16 13:30:00,32.27,32.3,32.21,32.22,33900.0,29.5503,29.5777,29.4953,29.5045,33900.0
2013-10-16 14:00:00,32.22,32.25,32.14,32.14,58300.0,29.5045,29.532,29.4312,29.4312,58300.0
2013-10-16 14:30:00,32.13,32.2,32.11,32.19,27900.0,29.4221,29.4862,29.4038,29.477,27900.0
2013-10-16 15:00:00,32.2,32.29,32.18,32.23,223300.0,29.4862,29.5686,29.4679,29.5136,223300.0
2013-10-16 15:30:00,32.23,32.33,32.22,32.32,303200.0,29.5136,29.6052,29.5045,29.5961,303200.0
2013-10-17 09:30:00,32.13,32.13,31.61,31.8,225700.0,29.4221,29.4221,28.9459,29.1199,225700.0
2013-10-17 10:00:00,31.78,32.08,31.78,32.06,69500.0,29.1016,29.3763,29.1016,29.358,69500.0
2013-10-17 10:30:00,32.05,32.05,31.93,31.96,43800.0,29.3488,29.3488,29.2389,29.2664,43800.0
2013-10-17 11:00:00,31.96,32.06,31.96,32.04,121600.0,29.2664,29.358,29.2664,29.3397,121600.0
2013-10-17 11:30:00,32.06,32.09,31.97,31.97,59700.0,29.358,29.3854,29.2756,29.2756,59700.0
2013-10-17 12:00:00,31.98,32.01,31.92,31.97,56000.0,29.2847,29.3122,29.2298,29.2756,56000.0
2013-10-17 12:30:00,31.98,32.01,31.94,32.0,100400.0,29.2847,29.3122,29.2481,29.303,100400.0
2013-10-17 13:00:00,31.99,32.0,31.95,31.99,36400.0,29.2939,29.303,29.2572,29.2939,36400.0
2013-10-17 13:30:00,31.99,32.01,31.93,31.94,68200.0,29.2939,29.3122,29.2389,29.2481,68200.0
2013-10-17 14:00:00,31.94,31.96,31.89,31.92,43000.0,29.2481,29.2664,29.2023,29.2298,43000.0
2013-10-17 14:30:00,31.92,31.92,31.81,31.81,53300.0,29.2298,29.2298,29.129,29.129,53300.0
2013-10-17 15:00:00,31.82,31.83,31.75,31.78,150400.0,29.1382,29.1473,29.0741,29.1016,150400.0
2013-10-17 15:30:00,31.78,32.01,31.78,31.93,248500.0,29.1016,29.3122,29.1016,29.2389,248500.0
2013-10-18 09:30:00,32.12,32.3,31.88,32.13,104300.0,29.4129,29.5777,29.1931,29.4221,104300.0
2013-10-18 10:00:00,32.13,32.4,32.1,32.36,102100.0,29.4221,29.6693,29.3946,29.6327,102100.0
2013-10-18 10:30:00,32.35,32.61,32.35,32.55,74500.0,29.6235,29.8616,29.6235,29.8067,74500.0
2013-10-18 11:00:00,32.56,32.59,32.43,32.54,57400.0,29.8158,29.8433,29.6968,29.7975,57400.0
2013-10-18 11:30:00,32.54,32.57,32.48,32.52,28300.0,29.7975,29.825,29.7426,29.7792,28300.0
2013-10-18 12:00:00,32.53,32.75,32.51,32.75,41700.0,29.7884,29.9898,29.77,29.9898,41700.0
2013-10-18 12:30:00,32.75,32.89,32.72,32.86,59200.0,29.9898,30.118,29.9623,30.0905,59200.0
2013-10-18 13:00:00,32.84,32.98,32.84,32.98,50000.0,30.0722,30.2004,30.0722,30.2004,50000.0
2013-10-18 13:30:00,32.97,33.07,32.94,33.05,72800.0,30.1913,30.2828,30.1638,30.2645,72800.0
2013-10-18 14:00:00,33.05,33.11,33.05,33.08,71800.0,30.2645,30.3195,30.2645,30.292,71800.0
2013-10-18 14:30:00,33.08,33.1,33.06,33.06,39700.0,30.292,30.3103,30.2737,30.2737,39700.0
2013-10-18 15:00:00,33.06,33.11,33.06,33.07,88400.0,30.2737,30.3195,30.2737,30.2828,88400.0
2013-10-18 15:30:00,33.09,33.23,33.06,33.19,315600.0,30.3012,30.4294,30.2737,30.3927,315600.0
2013-10-21 09:30:00,33.23,33.25,32.93,33.1,46600.0,30.4294,30.4477,30.1546,30.3103,46600.0
2013-10-21 10:00:00,33.12,33.17,33.01,33.07,41500.0,30.3286,30.3744,30.2279,30.2828,41500.0
2013-10-21 10:30:00,33.07,33.11,33.03,33.07,35000.0,30.2828,30.3195,30.2462,30.2828,35000.0
2013-10-21 11:00:00,33.06,33.06,32.9,33.01,39900.0,30.2737,30.2737,30.1272,30.2279,39900.0
2013-10-21 11:30:00,33.01,33.13,32.95,33.13,25400.0,30.2279,30.3378,30.173,30.3378,25400.0
2013-10-21 12:00:00,33.13,33.16,33.07,33.09,39500.0,30.3378,30.3653,30.2828,30.3012,39500.0
2013-10-21 12:30:00,33.09,33.22,33.09,33.22,35300.0,30.3012,30.4202,30.3012,30.4202,35300.0
2013-10-21 13:00:00,33.21,33.22,33.15,33.16,36900.0,30.411,30.4202,30.3561,30.3653,36900.0
2013-10-21 13:30:00,33.15,33.16,33.12,33.14,46500.0,30.3561,30.3653,30.3286,30.3469,46500.0
2013-10-21 14:00:00,33.14,33.18,33.07,33.14,36800.0,30.3469,30.3836,30.2828,30.3469,36800.0
2013-10-21 14:30:00,33.15,33.15,33.05,33.1,44400.0,30.3561,30.3561,30.2645,30.3103,44400.0
2013-10-21 15:00:00,33.1,33.15,33.09,33.11,84100.0,30.3103,30.3561,30.3012,30.3195,84100.0
2013-10-21 15:30:00,33.12,33.19,33.11,33.19,133400.0,30.3286,30.3927,30.3195,30.3927,133400.0
2013-10-22 09:30:00,33.22,33.45,33.19,33.25,99400.0,30.4202,30.6308,30.3927,30.4477,99400.0
2013-10-22 10:00:00,33.26,33.41,33.22,33.27,70100.0,30.4568,30.5942,30.4202,30.466,70100.0
2013-10-22 10:30:00,33.25,33.25,32.93,33.09,66300.0,30.4477,30.4477,30.1546,30.3012,66300.0
2013-10-22 11:00:00,33.09,33.36,33.09,33.3,44900.0,30.3012,30.5484,30.3012,30.4935,44900.0
2013-10-22 11:30:00,33.29,33.39,33.23,33.37,29400.0,30.4843,30.5759,30.4294,30.5576,29400.0
2013-10-22 12:00:00,33.37,33.37,33.18,33.21,34900.0,30.5576,30.5576,30.3836,30.411,34900.0
2013-10-22 12:30:00,33.21,33.22,33.07,33.17,53500.0,30.411,30.4202,30.2828,30.3744,53500.0
2013-10-22 13:00:00,33.16,33.23,33.16,33.18,27600.0,30.3653,30.4294,30.3653,30.3836,27600.0
2013-10-22 13:30:00,33.17,33.27,33.13,33.26,36600.0,30.3744,30.466,30.3378,30.4568,36600.0
2013-10-22 14:00:00,33.26,33.27,33.14,33.2,68100.0,30.4568,30.466,30.3469,30.4019,68100.0
2013-10-22 14:30:00,33.19,33.3,33.19,33.23,33100.0,30.3927,30.4935,30.3927,30.4294,33100.0
2013-10-22 15:00:00,33.23,33.28,33.18,33.23,59400.0,30.4294,30.4751,30.3836,30.4294,59400.0
2013-10-22 15:30:00,33.23,33.26,33.16,33.22,139800.0,30.4294,30.4568,30.3653,30.4202,139800.0
2013-10-23 09:30:00,33.11,33.19,32.85,32.88,21800.0,30.3195,30.3927,30.0814,30.1089,21800.0
2013-10-23 10:00:00,32.82,33.06,32.76,32.91,37700.0,30.0539,30.2737,29.999,30.1363,37700.0
2013-10-23 10:30:00,32.89,33.01,32.85,32.95,72600.0,30.118,30.2279,30.0814,30.173,72600.0
2013-10-23 11:00:00,32.92,33.02,32.83,32.88,50300.0,30.1455,30.2371,30.0631,30.1089,50300.0
2013-10-23 11:30:00,32.84,32.87,32.77,32.8,24300.0,30.0722,30.0997,30.0081,30.0356,24300.0
2013-10-23 12:00:00,32.8,32.8,32.63,32.65,22300.0,30.0356,30.0356,29.8799,29.8982,22300.0
2013-10-23 12:30:00,32.67,32.85,32.67,32.84,26000.0,29.9166,30.0814,29.9166,30.0722,26000.0
2013-10-23 13:00:00,32.84,32.84,32.69,32.73,17300.0,30.0722,30.0722,29.9349,29.9715,17300.0
2013-10-23 13:30:00,32.73,32.73,32.61,32.65,26900.0,29.9715,29.9715,29.8616,29.8982,26900.0
2013-10-23 14:00:00,32.64,32.72,32.64,32.71,28600.0,29.8891,29.9623,29.8891,29.9532,28600.0
2013-10-23 14:30:00,32.72,32.84,32.71,32.84,36200.0,29.9623,30.0722,29.9532,30.0722,36200.0
2013-10-23 15:00:00,32.84,32.91,32.79,32.83,66000.0,30.0722,30.1363,30.0264,30.0631,66000.0
2013-10-23 15:30:00,32.85,32.93,32.83,32.92,127000.0,30.0814,30.1546,30.0631,30.1455,127000.0
2013-10-24 09:30:00,32.88,32.98,32.78,32.84,26800.0,30.1089,30.2004,30.0173,30.0722,26800.0
2013-10-24 10:00:00,32.82,32.96,32.77,32.88,22800.0,30.0539,30.1821,30.0081,30.1089,22800.0
2013-10-24 10:30:00,32.86,32.93,32.8,32.83,48100.0,30.0905,30.1546,30.0356,30.0631,48100.0
2013-10-24 11:00:00,32.83,32.92,32.76,32.91,43300.0,30.0631,30.1455,29.999,30.1363,43300.0
2013-10-24 11:30:00,32.92,33.03,32.87,32.97,34700.0,30.1455,30.2462,30.0997,30.1913,34700.0
2013-10-24 12:00:00,32.99,33.01,32.93,32.97,40000.0,30.2096,30.2279,30.1546,30.1913,40000.0
2013-10-24 12:30:00,32.96,33.05,32.9,33.05,23100.0,30.1821,30.2645,30.1272,30.2645,23100.0
2013-10-24 13:00:00,33.06,33.13,32.95,32.98,23300.0,30.2737,30.3378,30.173,30.2004,23300.0
2013-10-24 13:30:00,32.98,33.09,32.95,33.09,21900.0,30.2004,30.3012,30.173,30.3012,21900.0
2013-10-24 14:00:00,33.08,33.09,33.03,33.03,30400.0,30.292,30.3012,30.2462,30.2462,30400.0
2013-10-24 14:30:00,33.01,33.06,32.98,32.99,47300.0,30.2279,30.2737,30.2004,30.2096,47300.0
2013-10-24 15:00:00,32.99,32.99,32.93,32.95,65700.0,30.2096,30.2096,30.1546,30.173,65700.0
2013-10-24 15:30:00,32.95,32.95,32.81,32.83,214700.0,30.173,30.173,30.0448,30.0631,214700.0
2013-10-25 09:30:00,33.08,33.25,33.0,33.19,52200.0,30.292,30.4477,30.2187,30.3927,52200.0
2013-10-25 10:00:00,33.16,33.24,32.79,32.79,29800.0,30.3653,30.4385,30.0264,30.0264,29800.0
2013-10-25 10:30:00,32.81,32.92,32.8,32.8,28000.0,30.0448,30.1455,30.0356,30.0356,28000.0
2013-10-25 11:00:00,32.81,32.83,32.74,32.76,30700.0,30.0448,30.0631,29.9807,29.999,30700.0
2013-10-25 11:30:00,32.75,32.83,32.75,32.8,29000.0,29.9898,30.0631,29.9898,30.0356,29000.0
2013-10-25 12:00:00,32.8,32.86,32.71,32.86,23400.0,30.0356,30.0905,29.9532,30.0905,23400.0
2013-10-25 12:30:00,32.86,33.03,32.85,33.0,28900.0,30.0905,30.2462,30.0814,30.2187,28900.0
2013-10-25 13:00:00,32.99,33.02,32.93,32.97,30400.0,30.2096,30.2371,30.1546,30.1913,30400.0
2013-10-25 13:30:00,32.97,32.97,32.89,32.93,27600.0,30.1913,30.1913,30.118,30.1546,27600.0
2013-10-25 14:00:00,32.93,32.99,32.9,32.97,48400.0,30.1546,30.2096,30.1272,30.1913,48400.0
2013-10-25 14:30:00,32.97,33.12,32.96,33.11,54400.0,30.1913,30.3286,30.1821,30.3195,54400.0
2013-10-25 15:00:00,33.1,33.2,33.08,33.14,62700.0,30.3103,30.4019,30.292,30.3469,62700.0
2013-10-25 15:30:00,33.15,33.23,33.09,33.23,255600.0,30.3561,30.4294,30.3012,30.4294,255600.0
2013-10-28 09:30:00,33.18,33.5,33.13,33.46,47000.0,30.3836,30.6766,30.3378,30.64,47000.0
2013-10-28 10:00:00,33.42,33.6,33.36,33.47,55800.0,30.6033,30.7682,30.5484,30.6491,55800.0
2013-10-28 10:30:00,33.47,33.49,33.23,33.25,58500.0,30.6491,30.6674,30.4294,30.4477,58500.0
2013-10-28 11:00:00,33.25,33.26,33.12,33.21,44000.0,30.4477,30.4568,30.3286,30.411,44000.0
2013-10-28 11:30:00,33.21,33.36,33.16,33.29,38200.0,30.411,30.5484,30.3653,30.4843,38200.0
2013-10-28 12:00:00,33.3,33.39,33.26,33.29,63500.0,30.4935,30.5759,30.4568,30.4843,63500.0
2013-10-28 12:30:00,33.29,33.31,33.23,33.28,42600.0,30.4843,30.5026,30.4294,30.4751,42600.0
2013-10-28 13:00:00,33.28,33.3,33.22,33.23,37600.0,30.4751,30.4935,30.4202,30.4294,37600.0
2013-10-28 13:30:00,33.23,33.25,33.08,33.16,79300.0,30.4294,30.4477,30.292,30.3653,79300.0
2013-10-28 14:00:00,33.16,33.29,33.15,33.25,69300.0,30.3653,30.4843,30.3561,30.4477,69300.0
2013-10-28 14:30:00,33.25,33.33,33.19,33.33,115400.0,30.4477,30.5209,30.3927,30.5209,115400.0
2013-10-28 15:00:00,33.33,33.34,33.26,33.34,116000.0,30.5209,30.5301,30.4568,30.5301,116000.0
2013-10-28 15:30:00,33.34,33.38,33.25,33.36,250200.0,30.5301,30.5667,30.4477,30.5484,250200.0
2013-10-29 09:30:00,33.48,33.6,33.2,33.26,146500.0,30.6583,30.7682,30.4019,30.4568,146500.0
2013-10-29 10:00:00,33.26,33.28,33.01,33.08,92800.0,30.4568,30.4751,30.2279,30.292,92800.0
2013-10-29 10:30:00,33.11,33.18,32.79,32.79,76300.0,30.3195,30.3836,30.0264,30.0264,76300.0
2013-10-29 11:00:00,32.78,33.02,32.78,32.9,43300.0,30.0173,30.2371,30.0173,30.1272,43300.0
2013-10-29 11:30:00,32.91,33.05,32.82,32.97,77600.0,30.1363,30.2645,30.0539,30.1913,77600.0
2013-10-29 12:00:00,32.98,33.16,32.98,33.16,86400.0,30.2004,30.3653,30.2004,30.3653,86400.0
2013-10-29 12:30:00,33.16,33.29,33.09,33.17,111600.0,30.3653,30.4843,30.3012,30.3744,111600.0
2013-10-29 13:00:00,33.17,33.19,33.02,33.05,58700.0,30.3744,30.3927,30.2371,30.2645,58700.0
2013-10-29 13:30:00,33.05,33.08,33.01,33.05,80300.0,30.2645,30.292,30.2279,30.2645,80300.0
2013-10-29 14:00:00,33.05,33.06,32.98,32.99,59100.0,30.2645,30.2737,30.2004,30.2096,59100.0
2013-10-29 14:30:00,32.99,33.09,32.98,33.04,59700.0,30.2096,30.3012,30.2004,30.2554,59700.0
2013-10-29 15:00:00,33.03,33.08,33.0,33.02,79400.0,30.2462,30.292,30.2187,30.2371,79400.0
2013-10-29 15:30:00,33.03,33.22,33.01,33.21,318100.0,30.2462,30.4202,30.2279,30.411,318100.0
2013-10-30 09:30:00,33.35,33.5,33.09,33.16,63700.0,30.5392,30.6766,30.3012,30.3653,63700.0
2013-10-30 10:00:00,33.16,33.27,33.08,33.2,79500.0,30.3653,30.466,30.292,30.4019,79500.0
2013-10-30 10:30:00,33.2,33.27,33.17,33.26,85500.0,30.4019,30.466,30.3744,30.4568,85500.0
2013-10-30 11:00:00,33.26,33.3,33.19,33.25,79900.0,30.4568,30.4935,30.3927,30.4477,79900.0
2013-10-30 11:30:00,33.24,33.26,33.15,33.19,75400.0,30.4385,30.4568,30.3561,30.3927,75400.0
2013-10-30 12:00:00,33.19,33.21,33.05,33.12,70900.0,30.3927,30.411,30.2645,30.3286,70900.0
2013-10-30 12:30:00,33.14,33.26,33.14,33.26,60700.0,30.3469,30.4568,30.3469,30.4568,60700.0
2013-10-30 13:00:00,33.26,33.29,33.2,33.28,87600.0,30.4568,30.4843,30.4019,30.4751,87600.0
2013-10-30 13:30:00,33.29,33.37,33.27,33.35,77200.0,30.4843,30.5576,30.466,30.5392,77200.0
2013-10-30 14:00:00,33.35,33.4,33.02,33.08,59500.0,30.5392,30.585,30.2371,30.292,59500.0
2013-10-30 14:30:00,33.09,33.09,32.97,33.06,88800.0,30.3012,30.3012,30.1913,30.2737,88800.0
2013-10-30 15:00:00,33.04,33.05,32.9,33.0,97900.0,30.2554,30.2645,30.1272,30.2187,97900.0
2013-10-30 15:30:00,33.0,33.15,32.95,33.0,206300.0,30.2187,30.3561,30.173,30.2187,206300.0
2013-10-31 09:30:00,32.76,33.1,32.33,32.37,116700.0,29.999,30.3103,29.6052,29.6418,116700.0
2013-10-31 10:00:00,32.37,32.42,32.06,32.19,112700.0,29.6418,29.6876,29.358,29.477,112700.0
2013-10-31 10:30:00,32.18,32.25,31.94,31.99,141200.0,29.4679,29.532,29.2481,29.2939,141200.0
2013-10-31 11:00:00,31.99,32.22,31.91,32.19,197800.0,29.2939,29.5045,29.2206,29.477,197800.0
2013-10-31 11:30:00,32.15,32.4,32.13,32.3,80500.0,29.4404,29.6693,29.4221,29.5777,80500.0
2013-10-31 12:00:00,32.33,32.43,32.23,32.31,109400.0,29.6052,29.6968,29.5136,29.5869,109400.0
2013-10-31 12:30:00,32.3,32.47,32.29,32.46,130100.0,29.5777,29.7334,29.5686,29.7243,130100.0
2013-10-31 13:00:00,32.46,32.94,32.46,32.93,75300.0,29.7243,30.1638,29.7243,30.1546,75300.0
2013-10-31 13:30:00,32.95,33.11,32.9,33.03,73400.0,30.173,30.3195,30.1272,30.2462,73400.0
2013-10-31 14:00:00,33.03,33.35,33.02,33.27,89700.0,30.2462,30.5392,30.2371,30.466,89700.0
2013-10-31 14:30:00,33.28,33.37,33.15,33.17,65700.0,30.4751,30.5576,30.3561,30.3744,65700.0
2013-10-31 15:00:00,33.17,33.17,32.93,33.0,92400.0,30.3744,30.3744,30.1546,30.2187,92400.0
2013-10-31 15:30:00,33.0,33.29,32.93,33.02,415800.0,30.2187,30.4843,30.1546,30.2371,415800.0
2013-11-01 09:30:00,32.9,33.02,32.47,32.52,159700.0,30.1272,30.2371,29.7334,29.7792,159700.0
2013-11-01 10:00:00,32.52,32.75,32.39,32.39,114900.0,29.7792,29.9898,29.6602,29.6602,114900.0
2013-11-01 10:30:00,32.41,32.51,32.34,32.48,89200.0,29.6785,29.77,29.6144,29.7426,89200.0
2013-11-01 11:00:00,32.48,32.49,32.24,32.35,70800.0,29.7426,29.7517,29.5228,29.6235,70800.0
2013-11-01 11:30:00,32.37,32.43,32.27,32.31,61700.0,29.6418,29.6968,29.5503,29.5869,61700.0
2013-11-01 12:00:00,32.32,32.33,32.13,32.18,118800.0,29.5961,29.6052,29.4221,29.4679,118800.0
2013-11-01 12:30:00,32.18,32.2,32.11,32.14,40800.0,29.4679,29.4862,29.4038,29.4312,40800.0
2013-11-01 13:00:00,32.14,32.17,31.95,32.02,76000.0,29.4312,29.4587,29.2572,29.3213,76000.0
2013-11-01 13:30:00,32.02,32.11,31.98,32.08,72500.0,29.3213,29.4038,29.2847,29.3763,72500.0
2013-11-01 14:00:00,32.08,32.2,32.07,32.17,63300.0,29.3763,29.4862,29.3671,29.4587,63300.0
2013-11-01 14:30:00,32.17,32.29,32.15,32.21,91900.0,29.4587,29.5686,29.4404,29.4953,91900.0
2013-11-01 15:00:00,32.22,32.44,32.18,32.23,124900.0,29.5045,29.7059,29.4679,29.5136,124900.0
2013-11-01 15:30:00,32.22,32.38,32.2,32.35,199500.0,29.5045,29.651,29.4862,29.6235,199500.0
2013-11-04 09:30:00,32.57,32.79,32.53,32.63,136500.0,29.825,30.0264,29.7884,29.8799,136500.0
2013-11-04 10:00:00,32.64,32.73,32.5,32.54,121900.0,29.8891,29.9715,29.7609,29.7975,121900.0
2013-11-04 10:30:00,32.55,32.79,32.47,32.57,263900.0,29.8067,30.0264,29.7334,29.825,263900.0
2013-11-04 11:00:00,32.56,32.96,32.52,32.96,95600.0,29.8158,30.1821,29.7792,30.1821,95600.0
2013-11-04 11:30:00,32.96,32.99,32.8,32.83,154000.0,30.1821,30.2096,30.0356,30.0631,154000.0
2013-11-04 12:00:00,32.82,32.83,32.66,32.66,41100.0,30.0539,30.0631,29.9074,29.9074,41100.0
2013-11-04 12:30:00,32.68,32.68,32.53,32.58,54600.0,29.9257,29.9257,29.7884,29.8341,54600.0
2013-11-04 13:00:00,32.56,32.6,32.49,32.54,51300.0,29.8158,29.8525,29.7517,29.7975,51300.0
2013-11-04 13:30:00,32.54,32.69,32.49,32.66,62100.0,29.7975,29.9349,29.7517,29.9074,62100.0
2013-11-04 14:00:00,32.66,32.73,32.62,32.69,39200.0,29.9074,29.9715,29.8708,29.9349,39200.0
2013-11-04 14:30:00,32.69,32.76,32.68,32.72,51900.0,29.9349,29.999,29.9257,29.9623,51900.0
2013-11-04 15:00:00,32.72,32.73,32.57,32.58,80000.0,29.9623,29.9715,29.825,29.8341,80000.0
2013-11-04 15:30:00,32.58,32.63,32.54,32.58,242300.0,29.8341,29.8799,29.7975,29.8341,242300.0
2013-11-05 09:30:00,32.47,32.59,32.3,32.38,85300.0,29.7334,29.8433,29.5777,29.651,85300.0
2013-11-05 10:00:00,32.38,32.5,32.3,32.5,46700.0,29.651,29.7609,29.5777,29.7609,46700.0
2013-11-05 10:30:00,32.5,32.6,32.46,32.46,79700.0,29.7609,29.8525,29.7243,29.7243,79700.0
2013-11-05 11:00:00,32.46,32.48,32.36,32.36,77200.0,29.7243,29.7426,29.6327,29.6327,77200.0
2013-11-05 11:30:00,32.35,32.5,32.34,32.43,39300.0,29.6235,29.7609,29.6144,29.6968,39300.0
2013-11-05 12:00:00,32.43,32.43,32.35,32.37,47900.0,29.6968,29.6968,29.6235,29.6418,47900.0
2013-11-05 12:30:00,32.36,32.37,32.32,32.35,27300.0,29.6327,29.6418,29.5961,29.6235,27300.0
2013-11-05 13:00:00,32.35,32.37,32.32,32.35,27400.0,29.6235,29.6418,29.5961,29.6235,27400.0
2013-11-05 13:30:00,32.35,32.44,32.24,32.24,71000.0,29.6235,29.7059,29.5228,29.5228,71000.0
2013-11-05 14:00:00,32.24,32.31,32.24,32.28,69600.0,29.5228,29.5869,29.5228,29.5594,69600.0
2013-11-05 14:30:00,32.27,32.34,32.24,32.25,139400.0,29.5503,29.6144,29.5228,29.532,139400.0
2013-11-05 15:00:00,32.26,32.26,32.11,32.16,114800.0,29.5411,29.5411,29.4038,29.4495,114800.0
2013-11-05 15:30:00,32.17,32.19,32.02,32.02,368500.0,29.4587,29.477,29.3213,29.3213,368500.0
2013-11-06 09:30:00,32.29,32.48,32.08,32.27,116600.0,29.5686,29.7426,29.3763,29.5503,116600.0
2013-11-06 10:00:00,32.25,32.25,32.0,32.01,41300.0,29.532,29.532,29.303,29.3122,41300.0
2013-11-06 10:30:00,32.02,32.03,31.9,31.9,30600.0,29.3213,29.3305,29.2115,29.2115,30600.0
2013-11-06 11:00:00,31.92,31.93,31.79,31.88,80700.0,29.2298,29.2389,29.1107,29.1931,80700.0
2013-11-06 11:30:00,31.89,31.92,31.76,31.83,53300.0,29.2023,29.2298,29.0832,29.1473,53300.0
2013-11-06 12:00:00,31.83,31.91,31.76,31.91,45500.0,29.1473,29.2206,29.0832,29.2206,45500.0
2013-11-06 12:30:00,31.92,31.97,31.89,31.9,23500.0,29.2298,29.2756,29.2023,29.2115,23500.0
2013-11-06 13:00:00,31.89,31.94,31.85,31.91,23800.0,29.2023,29.2481,29.1657,29.2206,23800.0
2013-11-06 13:30:00,31.93,31.94,31.85,31.87,21000.0,29.2389,29.2481,29.1657,29.184,21000.0
2013-11-06 14:00:00,31.87,31.91,31.82,31.85,26000.0,29.184,29.2206,29.1382,29.1657,26000.0
2013-11-06 14:30:00,31.85,31.91,31.83,31.84,58000.0,29.1657,29.2206,29.1473,29.1565,58000.0
2013-11-06 15:00:00,31.84,31.87,31.78,31.83,94700.0,29.1565,29.184,29.1016,29.1473,94700.0
2013-11-06 15:30:00,31.84,31.95,31.8,31.89,245700.0,29.1565,29.2572,29.1199,29.2023,245700.0
2013-11-07 09:30:00,32.0,32.0,31.59,31.61,39000.0,29.303,29.303,28.9276,28.9459,39000.0
2013-11-07 10:00:00,31.61,31.72,31.17,31.28,79800.0,28.9459,29.0466,28.543,28.6437,79800.0
2013-11-07 10:30:00,31.27,31.29,31.1,31.14,82700.0,28.6345,28.6529,28.4789,28.5155,82700.0
2013-11-07 11:00:00,31.14,31.28,31.01,31.08,48400.0,28.5155,28.6437,28.3965,28.4606,48400.0
2013-11-07 11:30:00,31.07,31.16,31.02,31.14,77700.0,28.4514,28.5338,28.4056,28.5155,77700.0
2013-11-07 12:00:00,31.15,31.21,31.07,31.21,123300.0,28.5247,28.5796,28.4514,28.5796,123300.0
2013-11-07 12:30:00,31.21,31.3,31.15,31.23,94700.0,28.5796,28.662,28.5247,28.5979,94700.0
2013-11-07 13:00:00,31.23,31.3,31.17,31.18,34500.0,28.5979,28.662,28.543,28.5521,34500.0
2013-11-07 13:30:00,31.19,31.26,31.13,31.19,39700.0,28.5613,28.6254,28.5063,28.5613,39700.0
2013-11-07 14:00:00,31.19,31.28,31.17,31.24,97700.0,28.5613,28.6437,28.543,28.6071,97700.0
2013-11-07 14:30:00,31.24,31.27,31.18,31.23,33100.0,28.6071,28.6345,28.5521,28.5979,33100.0
2013-11-07 15:00:00,31.23,31.27,31.04,31.05,74400.0,28.5979,28.6345,28.4239,28.4331,74400.0
2013-11-07 15:30:00,31.05,31.06,30.83,30.84,298000.0,28.4331,28.4422,28.2316,28.2408,298000.0
2013-11-08 09:30:00,30.86,31.29,30.86,31.06,85100.0,28.2591,28.6529,28.2591,28.4422,85100.0
2013-11-08 10:00:00,31.11,31.21,30.98,31.09,91100.0,28.488,28.5796,28.369,28.4697,91100.0
2013-11-08 10:30:00,31.1,31.25,31.05,31.12,45700.0,28.4789,28.6162,28.4331,28.4972,45700.0
2013-11-08 11:00:00,31.12,31.16,31.09,31.09,33100.0,28.4972,28.5338,28.4697,28.4697,33100.0
2013-11-08 11:30:00,31.11,31.32,31.1,31.31,86900.0,28.488,28.6803,28.4789,28.6712,86900.0
2013-11-08 12:00:00,31.32,31.38,31.27,31.29,60900.0,28.6803,28.7353,28.6345,28.6529,60900.0
2013-11-08 12:30:00,31.29,31.41,31.28,31.35,45300.0,28.6529,28.7627,28.6437,28.7078,45300.0
2013-11-08 13:00:00,31.37,31.39,31.31,31.35,47700.0,28.7261,28.7444,28.6712,28.7078,47700.0
2013-11-08 13:30:00,31.34,31.34,31.18,31.2,48800.0,28.6986,28.6986,28.5521,28.5704,48800.0
2013-11-08 14:00:00,31.19,31.29,31.19,31.28,26000.0,28.5613,28.6529,28.5613,28.6437,26000.0
2013-11-08 14:30:00,31.29,31.29,31.2,31.2,32100.0,28.6529,28.6529,28.5704,28.5704,32100.0
2013-11-08 15:00:00,31.21,31.21,31.1,31.14,81300.0,28.5796,28.5796,28.4789,28.5155,81300.0
2013-11-08 15:30:00,31.14,31.2,31.11,31.18,161300.0,28.5155,28.5704,28.488,28.5521,161300.0
2013-11-11 09:30:00,31.14,31.44,31.05,31.36,26600.0,28.5155,28.7902,28.4331,28.717,26600.0
2013-11-11 10:00:00,31.34,31.35,31.21,31.26,29200.0,28.6986,28.7078,28.5796,28.6254,29200.0
2013-11-11 10:30:00,31.25,31.28,31.15,31.28,15100.0,28.6162,28.6437,28.5247,28.6437,15100.0
2013-11-11 11:00:00,31.28,31.28,31.09,31.21,40800.0,28.6437,28.6437,28.4697,28.5796,40800.0
2013-11-11 11:30:00,31.22,31.28,31.19,31.19,37400.0,28.5888,28.6437,28.5613,28.5613,37400.0
2013-11-11 12:00:00,31.18,31.21,31.09,31.11,35300.0,28.5521,28.5796,28.4697,28.488,35300.0
2013-11-11 12:30:00,31.11,31.13,31.08,31.12,18700.0,28.488,28.5063,28.4606,28.4972,18700.0
2013-11-11 13:00:00,31.12,31.25,31.12,31.23,18100.0,28.4972,28.6162,28.4972,28.5979,18100.0
2013-11-11 13:30:00,31.23,31.29,31.23,31.28,11500.0,28.5979,28.6529,28.5979,28.6437,11500.0
2013-11-11 14:00:00,31.27,31.28,31.16,31.19,27700.0,28.6345,28.6437,28.5338,28.5613,27700.0
2013-11-11 14:30:00,31.19,31.26,31.16,31.25,41700.0,28.5613,28.6254,28.5338,28.6162,41700.0
2013-11-11 15:00:00,31.24,31.27,31.23,31.25,35300.0,28.6071,28.6345,28.5979,28.6162,35300.0
2013-11-11 15:30:00,31.25,31.26,31.14,31.22,89400.0,28.6162,28.6254,28.5155,28.5888,89400.0
2013-11-12 09:30:00,31.25,31.34,30.99,31.07,115900.0,28.6162,28.6986,28.3781,28.4514,115900.0
2013-11-12 10:00:00,31.08,31.08,30.78,30.99,36300.0,28.4606,28.4606,28.1858,28.3781,36300.0
2013-11-12 10:30:00,30.99,31.02,30.91,31.0,77200.0,28.3781,28.4056,28.3049,28.3873,77200.0
2013-11-12 11:00:00,30.97,31.23,30.97,31.2,88600.0,28.3598,28.5979,28.3598,28.5704,88600.0
2013-11-12 11:30:00,31.22,31.26,31.14,31.21,16800.0,28.5888,28.6254,28.5155,28.5796,16800.0
2013-11-12 12:00:00,31.2,31.2,31.03,31.03,37200.0,28.5704,28.5704,28.4148,28.4148,37200.0
2013-11-12 12:30:00,31.04,31.14,31.03,31.11,40600.0,28.4239,28.5155,28.4148,28.488,40600.0
2013-11-12 13:00:00,31.09,31.11,31.04,31.04,11700.0,28.4697,28.488,28.4239,28.4239,11700.0
2013-11-12 13:30:00,31.04,31.07,31.0,31.04,19100.0,28.4239,28.4514,28.3873,28.4239,19100.0
2013-11-12 14:00:00,31.03,31.09,31.02,31.06,21000.0,28.4148,28.4697,28.4056,28.4422,21000.0
2013-11-12 14:30:00,31.05,31.11,30.99,31.09,50500.0,28.4331,28.488,28.3781,28.4697,50500.0
2013-11-12 15:00:00,31.09,31.11,30.99,30.99,77700.0,28.4697,28.488,28.3781,28.3781,77700.0
2013-11-12 15:30:00,31.0,31.1,30.98,31.09,193300.0,28.3873,28.4789,28.369,28.4697,193300.0
2013-11-13 09:30:00,30.95,31.26,30.91,31.23,83800.0,28.3415,28.6254,28.3049,28.5979,83800.0
2013-11-13 10:00:00,31.27,31.51,31.27,31.4,59700.0,28.6345,28.8543,28.6345,28.7536,59700.0
2013-11-13 10:30:00,31.37,31.42,31.34,31.35,29900.0,28.7261,28.7719,28.6986,28.7078,29900.0
2013-11-13 11:00:00,31.35,31.4,31.33,31.36,25700.0,28.7078,28.7536,28.6895,28.717,25700.0
2013-11-13 11:30:00,31.38,31.52,31.34,31.46,98400.0,28.7353,28.8635,28.6986,28.8085,98400.0
2013-11-13 12:00:00,31.46,31.65,31.43,31.64,29200.0,28.8085,28.9825,28.7811,28.9734,29200.0
2013-11-13 12:30:00,31.62,31.77,31.62,31.77,45900.0,28.955,29.0924,28.955,29.0924,45900.0
2013-11-13 13:00:00,31.77,31.79,31.75,31.76,27200.0,29.0924,29.1107,29.0741,29.0832,27200.0
2013-11-13 13:30:00,31.77,31.79,31.75,31.76,18800.0,29.0924,29.1107,29.0741,29.0832,18800.0
2013-11-13 14:00:00,31.75,31.79,31.73,31.78,44100.0,29.0741,29.1107,29.0558,29.1016,44100.0
2013-11-13 14:30:00,31.77,31.85,31.77,31.83,45400.0,29.0924,29.1657,29.0924,29.1473,45400.0
2013-11-13 15:00:00,31.84,31.91,31.84,31.89,43400.0,29.1565,29.2206,29.1565,29.2023,43400.0
2013-11-13 15:30:00,31.9,32.06,31.88,32.03,152700.0,29.2115,29.358,29.1931,29.3305,152700.0
2013-11-14 09:30:00,31.98,32.15,31.81,32.01,38700.0,29.2847,29.4404,29.129,29.3122,38700.0
2013-11-14 10:00:00,32.0,32.13,31.89,32.0,106700.0,29.303,29.4221,29.2023,29.303,106700.0
2013-11-14 10:30:00,31.99,32.09,31.99,32.07,31500.0,29.2939,29.3854,29.2939,29.3671,31500.0
2013-11-14 11:00:00,32.03,32.11,32.0,32.03,19200.0,29.3305,29.4038,29.303,29.3305,19200.0
2013-11-14 11:30:00,32.04,32.07,31.99,32.0,20000.0,29.3397,29.3671,29.2939,29.303,20000.0
2013-11-14 12:00:00,32.0,32.06,31.98,32.0,25300.0,29.303,29.358,29.2847,29.303,25300.0
2013-11-14 12:30:00,32.0,32.05,31.98,32.0,16400.0,29.303,29.3488,29.2847,29.303,16400.0
2013-11-14 13:00:00,32.0,32.1,32.0,32.04,24300.0,29.303,29.3946,29.303,29.3397,24300.0
2013-11-14 13:30:00,32.06,32.09,32.04,32.06,12500.0,29.358,29.3854,29.3397,29.358,12500.0
2013-11-14 14:00:00,32.06,32.15,32.04,32.15,12300.0,29.358,29.4404,29.3397,29.4404,12300.0
2013-11-14 14:30:00,32.15,32.15,32.06,32.1,31200.0,29.4404,29.4404,29.358,29.3946,31200.0
2013-11-14 15:00:00,32.1,32.12,32.07,32.11,30400.0,29.3946,29.4129,29.3671,29.4038,30400.0
2013-11-14 15:30:00,32.11,32.27,32.09,32.25,223700.0,29.4038,29.5503,29.3854,29.532,223700.0
2013-11-15 09:30:00,32.23,32.34,32.14,32.19,64500.0,29.5136,29.6144,29.4312,29.477,64500.0
2013-11-15 10:00:00,32.2,32.29,32.14,32.29,26800.0,29.4862,29.5686,29.4312,29.5686,26800.0
2013-11-15 10:30:00,32.27,32.3,32.2,32.28,57100.0,29.5503,29.5777,29.4862,29.5594,57100.0
2013-11-15 11:00:00,32.28,32.36,32.27,32.36,24200.0,29.5594,29.6327,29.5503,29.6327,24200.0
2013-11-15 11:30:00,32.36,32.36,32.28,32.31,25400.0,29.6327,29.6327,29.5594,29.5869,25400.0
2013-11-15 12:00:00,32.3,32.32,32.29,32.29,12000.0,29.5777,29.5961,29.5686,29.5686,12000.0
2013-11-15 12:30:00,32.29,32.33,32.28,32.31,12700.0,29.5686,29.6052,29.5594,29.5869,12700.0
2013-11-15 13:00:00,32.32,32.47,32.32,32.46,18300.0,29.5961,29.7334,29.5961,29.7243,18300.0
2013-11-15 13:30:00,32.45,32.53,32.45,32.5,39200.0,29.7151,29.7884,29.7151,29.7609,39200.0
2013-11-15 14:00:00,32.5,32.5,32.41,32.42,16400.0,29.7609,29.7609,29.6785,29.6876,16400.0
2013-11-15 14:30:00,32.42,32.44,32.38,32.43,14700.0,29.6876,29.7059,29.651,29.6968,14700.0
2013-11-15 15:00:00,32.44,32.45,32.39,32.42,37000.0,29.7059,29.7151,29.6602,29.6876,37000.0
2013-11-15 15:30:00,32.43,32.54,32.43,32.5,107100.0,29.6968,29.7975,29.6968,29.7609,107100.0
2013-11-18 09:30:00,32.6,32.74,32.55,32.64,27400.0,29.8525,29.9807,29.8067,29.8891,27400.0
2013-11-18 10:00:00,32.64,32.73,32.56,32.66,42400.0,29.8891,29.9715,29.8158,29.9074,42400.0
2013-11-18 10:30:00,32.65,32.86,32.59,32.84,51700.0,29.8982,30.0905,29.8433,30.0722,51700.0
2013-11-18 11:00:00,32.85,32.96,32.84,32.95,51400.0,30.0814,30.1821,30.0722,30.173,51400.0
2013-11-18 11:30:00,32.95,32.97,32.82,32.85,45900.0,30.173,30.1913,30.0539,30.0814,45900.0
2013-11-18 12:00:00,32.85,32.96,32.79,32.92,40000.0,30.0814,30.1821,30.0264,30.1455,40000.0
2013-11-18 12:30:00,32.91,32.95,32.85,32.85,32900.0,30.1363,30.173,30.0814,30.0814,32900.0
2013-11-18 13:00:00,32.84,32.92,32.84,32.87,63800.0,30.0722,30.1455,30.0722,30.0997,63800.0
2013-11-18 13:30:00,32.88,32.88,32.82,32.83,41500.0,30.1089,30.1089,30.0539,30.0631,41500.0
2013-11-18 14:00:00,32.82,32.92,32.82,32.91,42200.0,30.0539,30.1455,30.0539,30.1363,42200.0
2013-11-18 14:30:00,32.9,32.91,32.82,32.84,75400.0,30.1272,30.1363,30.0539,30.0722,75400.0
2013-11-18 15:00:00,32.84,32.84,32.66,32.73,156700.0,30.0722,30.0722,29.9074,29.9715,156700.0
2013-11-18 15:30:00,32.71,32.82,32.65,32.81,214800.0,29.9532,30.0539,29.8982,30.0448,214800.0
2013-11-19 09:30:00,32.71,32.87,32.49,32.75,44000.0,29.9532,30.0997,29.7517,29.9898,44000.0
2013-11-19 10:00:00,32.74,32.84,32.66,32.68,26300.0,29.9807,30.0722,29.9074,29.9257,26300.0
2013-11-19 10:30:00,32.66,32.8,32.65,32.74,32800.0,29.9074,30.0356,29.8982,29.9807,32800.0
2013-11-19 11:00:00,32.74,32.79,32.66,32.79,76200.0,29.9807,30.0264,29.9074,30.0264,76200.0
2013-11-19 11:30:00,32.78,32.8,32.66,32.69,85500.0,30.0173,30.0356,29.9074,29.9349,85500.0
2013-11-19 12:00:00,32.7,32.7,32.59,32.62,23700.0,29.944,29.944,29.8433,29.8708,23700.0
2013-11-19 12:30:00,32.62,32.65,32.58,32.6,31300.0,29.8708,29.8982,29.8341,29.8525,31300.0
2013-11-19 13:00:00,32.62,32.62,32.47,32.48,32900.0,29.8708,29.8708,29.7334,29.7426,32900.0
2013-11-19 13:30:00,32.48,32.53,32.45,32.5,44400.0,29.7426,29.7884,29.7151,29.7609,44400.0
2013-11-19 14:00:00,32.5,32.53,32.42,32.45,47400.0,29.7609,29.7884,29.6876,29.7151,47400.0
2013-11-19 14:30:00,32.45,32.57,32.45,32.48,41800.0,29.7151,29.825,29.7151,29.7426,41800.0
2013-11-19 15:00:00,32.47,32.64,32.47,32.5,71400.0,29.7334,29.8891,29.7334,29.7609,71400.0
2013-11-19 15:30:00,32.51,32.52,32.38,32.45,86200.0,29.77,29.7792,29.651,29.7151,86200.0
2013-11-20 09:30:00,32.42,32.56,32.23,32.39,69200.0,29.6876,29.8158,29.5136,29.6602,69200.0
2013-11-20 10:00:00,32.42,32.54,32.35,32.49,60800.0,29.6876,29.7975,29.6235,29.7517,60800.0
2013-11-20 10:30:00,32.5,32.63,32.43,32.55,73600.0,29.7609,29.8799,29.6968,29.8067,73600.0
2013-11-20 11:00:00,32.55,32.65,32.52,32.53,48500.0,29.8067,29.8982,29.7792,29.7884,48500.0
2013-11-20 11:30:00,32.53,32.57,32.42,32.44,56600.0,29.7884,29.825,29.6876,29.7059,56600.0
2013-11-20 12:00:00,32.45,32.52,32.41,32.47,60800.0,29.7151,29.7792,29.6785,29.7334,60800.0
2013-11-20 12:30:00,32.47,32.47,32.37,32.4,29700.0,29.7334,29.7334,29.6418,29.6693,29700.0
2013-11-20 13:00:00,32.41,32.48,32.39,32.46,28100.0,29.6785,29.7426,29.6602,29.7243,28100.0
2013-11-20 13:30:00,32.45,32.47,32.39,32.4,19000.0,29.7151,29.7334,29.6602,29.6693,19000.0
2013-11-20 14:00:00,32.4,32.43,32.28,32.36,39800.0,29.6693,29.6968,29.5594,29.6327,39800.0
2013-11-20 14:30:00,32.35,32.4,32.28,32.32,46100.0,29.6235,29.6693,29.5594,29.5961,46100.0
2013-11-20 15:00:00,32.33,32.34,32.27,32.29,59100.0,29.6052,29.6144,29.5503,29.5686,59100.0
2013-11-20 15:30:00,32.28,32.37,32.22,32.32,110600.0,29.5594,29.6418,29.5045,29.5961,110600.0
2013-11-21 09:30:00,32.49,32.87,32.35,32.87,51600.0,29.7517,30.0997,29.6235,30.0997,51600.0
2013-11-21 10:00:00,32.87,33.13,32.81,33.07,61000.0,30.0997,30.3378,30.0448,30.2828,61000.0
2013-11-21 10:30:00,33.06,33.15,32.99,33.11,42000.0,30.2737,30.3561,30.2096,30.3195,42000.0
2013-11-21 11:00:00,33.12,33.14,33.0,33.14,113500.0,30.3286,30.3469,30.2187,30.3469,113500.0
2013-11-21 11:30:00,33.15,33.27,33.07,33.11,75000.0,30.3561,30.466,30.2828,30.3195,75000.0
2013-11-21 12:00:00,33.11,33.14,33.04,33.08,22300.0,30.3195,30.3469,30.2554,30.292,22300.0
2013-11-21 12:30:00,33.05,33.11,33.0,33.01,39900.0,30.2645,30.3195,30.2187,30.2279,39900.0
2013-11-21 13:00:00,33.02,33.06,32.99,33.0,34300.0,30.2371,30.2737,30.2096,30.2187,34300.0
2013-11-21 13:30:00,33.0,33.1,33.0,33.04,35400.0,30.2187,30.3103,30.2187,30.2554,35400.0
2013-11-21 14:00:00,33.03,33.04,32.98,33.01,37300.0,30.2462,30.2554,30.2004,30.2279,37300.0
2013-11-21 14:30:00,33.0,33.05,32.98,33.03,77900.0,30.2187,30.2645,30.2004,30.2462,77900.0
2013-11-21 15:00:00,33.03,33.06,33.0,33.03,52700.0,30.2462,30.2737,30.2187,30.2462,52700.0
2013-11-21 15:30:00,33.03,33.04,32.94,33.01,165000.0,30.2462,30.2554,30.1638,30.2279,165000.0
2013-11-22 09:30:00,32.93,33.24,32.85,33.09,56300.0,30.1546,30.4385,30.0814,30.3012,56300.0
2013-11-22 10:00:00,33.09,33.09,32.96,32.99,23100.0,30.3012,30.3012,30.1821,30.2096,23100.0
2013-11-22 10:30:00,32.96,33.05,32.96,33.01,37500.0,30.1821,30.2645,30.1821,30.2279,37500.0
2013-11-22 11:00:00,33.01,33.04,32.84,32.84,54300.0,30.2279,30.2554,30.0722,30.0722,54300.0
2013-11-22 11:30:00,32.83,32.93,32.83,32.88,38700.0,30.0631,30.1546,30.0631,30.1089,38700.0
2013-11-22 12:00:00,32.9,32.91,32.84,32.85,39600.0,30.1272,30.1363,30.0722,30.0814,39600.0
2013-11-22 12:30:00,32.85,32.89,32.81,32.81,53000.0,30.0814,30.118,30.0448,30.0448,53000.0
2013-11-22 13:00:00,32.82,32.87,32.79,32.86,22500.0,30.0539,30.0997,30.0264,30.0905,22500.0
2013-11-22 13:30:00,32.86,32.87,32.72,32.72,41600.0,30.0905,30.0997,29.9623,29.9623,41600.0
2013-11-22 14:00:00,32.73,32.97,32.66,32.97,55600.0,29.9715,30.1913,29.9074,30.1913,55600.0
2013-11-22 14:30:00,32.99,33.04,32.95,32.97,42400.0,30.2096,30.2554,30.173,30.1913,42400.0
2013-11-22 15:00:00,32.96,33.04,32.95,33.01,114000.0,30.1821,30.2554,30.173,30.2279,114000.0
2013-11-22 15:30:00,33.01,33.1,32.98,33.06,199300.0,30.2279,30.3103,30.2004,30.2737,199300.0
2013-11-25 09:30:00,33.1,33.26,32.88,32.96,26700.0,30.3103,30.4568,30.1089,30.1821,26700.0
2013-11-25 10:00:00,32.94,33.01,32.86,32.97,49100.0,30.1638,30.2279,30.0905,30.1913,49100.0
2013-11-25 10:30:00,32.96,32.97,32.73,32.73,42600.0,30.1821,30.1913,29.9715,29.9715,42600.0
2013-11-25 11:00:00,32.72,32.79,32.7,32.75,70400.0,29.9623,30.0264,29.944,29.9898,70400.0
2013-11-25 11:30:00,32.75,32.81,32.74,32.74,77600.0,29.9898,30.0448,29.9807,29.9807,77600.0
2013-11-25 12:00:00,32.73,32.9,32.73,32.86,48600.0,29.9715,30.1272,29.9715,30.0905,48600.0
2013-11-25 12:30:00,32.85,32.86,32.81,32.84,24600.0,30.0814,30.0905,30.0448,30.0722,24600.0
2013-11-25 13:00:00,32.85,32.85,32.8,32.83,47300.0,30.0814,30.0814,30.0356,30.0631,47300.0
2013-11-25 13:30:00,32.82,32.87,32.75,32.75,46000.0,30.0539,30.0997,29.9898,29.9898,46000.0
2013-11-25 14:00:00,32.75,32.81,32.68,32.75,61700.0,29.9898,30.0448,29.9257,29.9898,61700.0
2013-11-25 14:30:00,32.75,32.8,32.59,32.64,40100.0,29.9898,30.0356,29.8433,29.8891,40100.0
2013-11-25 15:00:00,32.64,32.64,32.43,32.49,141500.0,29.8891,29.8891,29.6968,29.7517,141500.0
2013-11-25 15:30:00,32.49,32.49,32.4,32.45,225000.0,29.7517,29.7517,29.6693,29.7151,225000.0
2013-11-26 09:30:00,32.63,32.69,32.42,32.51,76800.0,29.8799,29.9349,29.6876,29.77,76800.0
2013-11-26 10:00:00,32.52,32.61,32.43,32.48,155400.0,29.7792,29.8616,29.6968,29.7426,155400.0
2013-11-26 10:30:00,32.49,32.55,32.45,32.55,104500.0,29.7517,29.8067,29.7151,29.8067,104500.0
2013-11-26 11:00:00,32.56,32.76,32.56,32.74,61100.0,29.8158,29.999,29.8158,29.9807,61100.0
2013-11-26 11:30:00,32.74,32.8,32.68,32.73,44300.0,29.9807,30.0356,29.9257,29.9715,44300.0
2013-11-26 12:00:00,32.73,32.77,32.7,32.75,71900.0,29.9715,30.0081,29.944,29.9898,71900.0
2013-11-26 12:30:00,32.74,32.77,32.71,32.71,47600.0,29.9807,30.0081,29.9532,29.9532,47600.0
2013-11-26 13:00:00,32.71,32.73,32.63,32.68,75000.0,29.9532,29.9715,29.8799,29.9257,75000.0
2013-11-26 13:30:00,32.68,32.84,32.68,32.84,106100.0,29.9257,30.0722,29.9257,30.0722,106100.0
2013-11-26 14:00:00,32.84,32.89,32.81,32.88,60100.0,30.0722,30.118,30.0448,30.1089,60100.0
2013-11-26 14:30:00,32.89,33.0,32.88,32.97,107100.0,30.118,30.2187,30.1089,30.1913,107100.0
2013-11-26 15:00:00,32.97,33.12,32.93,33.1,169000.0,30.1913,30.3286,30.1546,30.3103,169000.0
2013-11-26 15:30:00,33.09,33.19,32.99,33.02,254900.0,30.3012,30.3927,30.2096,30.2371,254900.0
2013-11-27 09:30:00,33.13,33.21,32.79,33.02,43500.0,30.3378,30.411,30.0264,30.2371,43500.0
2013-11-27 10:00:00,33.03,33.03,32.78,32.89,100200.0,30.2462,30.2462,30.0173,30.118,100200.0
2013-11-27 10:30:00,32.89,32.97,32.86,32.96,118900.0,30.118,30.1913,30.0905,30.1821,118900.0
2013-11-27 11:00:00,32.97,33.01,32.94,32.95,118900.0,30.1913,30.2279,30.1638,30.173,118900.0
2013-11-27 11:30:00,32.95,32.99,32.9,32.91,76700.0,30.173,30.2096,30.1272,30.1363,76700.0
2013-11-27 12:00:00,32.91,33.01,32.89,32.99,76500.0,30.1363,30.2279,30.118,30.2096,76500.0
2013-11-27 12:30:00,32.99,32.99,32.87,32.87,51100.0,30.2096,30.2096,30.0997,30.0997,51100.0
2013-11-27 13:00:00,32.88,32.98,32.85,32.95,46100.0,30.1089,30.2004,30.0814,30.173,46100.0
2013-11-27 13:30:00,32.95,33.02,32.94,32.99,35800.0,30.173,30.2371,30.1638,30.2096,35800.0
2013-11-27 14:00:00,32.98,33.09,32.98,33.04,43200.0,30.2004,30.3012,30.2004,30.2554,43200.0
2013-11-27 14:30:00,33.04,33.17,33.04,33.16,43700.0,30.2554,30.3744,30.2554,30.3653,43700.0
2013-11-27 15:00:00,33.16,33.18,33.07,33.14,89800.0,30.3653,30.3836,30.2828,30.3469,89800.0
2013-11-27 15:30:00,33.14,33.27,33.14,33.17,161100.0,30.3469,30.466,30.3469,30.3744,161100.0
2013-11-29 09:30:00,33.16,33.26,33.02,33.26,49500.0,30.3653,30.4568,30.2371,30.4568,49500.0
2013-11-29 10:00:00,33.25,33.36,33.15,33.28,65600.0,30.4477,30.5484,30.3561,30.4751,65600.0
2013-11-29 10:30:00,33.28,33.35,33.17,33.18,38600.0,30.4751,30.5392,30.3744,30.3836,38600.0
2013-11-29 11:00:00,33.19,33.28,33.07,33.24,64800.0,30.3927,30.4751,30.2828,30.4385,64800.0
2013-11-29 11:30:00,33.23,33.37,33.15,33.35,38600.0,30.4294,30.5576,30.3561,30.5392,38600.0
2013-11-29 12:00:00,33.36,33.43,33.34,33.4,41400.0,30.5484,30.6125,30.5301,30.585,41400.0
2013-11-29 12:30:00,33.4,33.46,33.13,33.19,113000.0,30.585,30.64,30.3378,30.3927,113000.0
2013-12-02 09:30:00,33.21,33.37,32.87,33.07,96900.0,30.411,30.5576,30.0997,30.2828,96900.0
2013-12-02 10:00:00,33.13,33.45,33.08,33.33,76100.0,30.3378,30.6308,30.292,30.5209,76100.0
2013-12-02 10:30:00,33.33,33.37,33.18,33.28,49700.0,30.5209,30.5576,30.3836,30.4751,49700.0
2013-12-02 11:00:00,33.28,33.31,33.13,33.17,65100.0,30.4751,30.5026,30.3378,30.3744,65100.0
2013-12-02 11:30:00,33.17,33.37,33.13,33.34,36800.0,30.3744,30.5576,30.3378,30.5301,36800.0
2013-12-02 12:00:00,33.34,33.35,33.27,33.33,35200.0,30.5301,30.5392,30.466,30.5209,35200.0
2013-12-02 12:30:00,33.33,33.35,33.24,33.26,66700.0,30.5209,30.5392,30.4385,30.4568,66700.0
2013-12-02 13:00:00,33.26,33.3,33.23,33.26,35700.0,30.4568,30.4935,30.4294,30.4568,35700.0
2013-12-02 13:30:00,33.25,33.35,33.24,33.34,90400.0,30.4477,30.5392,30.4385,30.5301,90400.0
2013-12-02 14:00:00,33.34,33.36,33.25,33.29,72100.0,30.5301,30.5484,30.4477,30.4843,72100.0
2013-12-02 14:30:00,33.3,33.38,33.24,33.37,57700.0,30.4935,30.5667,30.4385,30.5576,57700.0
2013-12-02 15:00:00,33.36,33.39,33.29,33.32,142400.0,30.5484,30.5759,30.4843,30.5118,142400.0
2013-12-02 15:30:00,33.32,33.32,33.13,33.21,252500.0,30.5118,30.5118,30.3378,30.411,252500.0
2013-12-03 09:30:00,33.03,33.19,32.76,32.96,43600.0,30.2462,30.3927,29.999,30.1821,43600.0
2013-12-03 10:00:00,32.99,33.08,32.86,32.86,53000.0,30.2096,30.292,30.0905,30.0905,53000.0
2013-12-03 10:30:00,32.86,33.1,32.85,33.01,59900.0,30.0905,30.3103,30.0814,30.2279,59900.0
2013-12-03 11:00:00,33.0,33.04,32.9,32.9,35300.0,30.2187,30.2554,30.1272,30.1272,35300.0
2013-12-03 11:30:00,32.9,32.96,32.68,32.72,40500.0,30.1272,30.1821,29.9257,29.9623,40500.0
2013-12-03 12:00:00,32.73,32.75,32.68,32.7,25400.0,29.9715,29.9898,29.9257,29.944,25400.0
2013-12-03 12:30:00,32.7,32.77,32.7,32.76,24000.0,29.944,30.0081,29.944,29.999,24000.0
2013-12-03 13:00:00,32.75,32.76,32.56,32.59,58900.0,29.9898,29.999,29.8158,29.8433,58900.0
2013-12-03 13:30:00,32.6,32.65,32.56,32.63,54900.0,29.8525,29.8982,29.8158,29.8799,54900.0
2013-12-03 14:00:00,32.63,32.73,32.63,32.73,58300.0,29.8799,29.9715,29.8799,29.9715,58300.0
2013-12-03 14:30:00,32.73,32.9,32.72,32.89,56700.0,29.9715,30.1272,29.9623,30.118,56700.0
2013-12-03 15:00:00,32.89,32.95,32.83,32.86,96100.0,30.118,30.173,30.0631,30.0905,96100.0
2013-12-03 15:30:00,32.86,33.08,32.86,33.03,192400.0,30.0905,30.292,30.0905,30.2462,192400.0
2013-12-04 09:30:00,32.88,33.17,32.88,32.95,44600.0,30.1089,30.3744,30.1089,30.173,44600.0
2013-12-04 10:00:00,33.0,33.29,32.97,33.16,54600.0,30.2187,30.4843,30.1913,30.3653,54600.0
2013-12-04 10:30:00,33.16,33.21,33.04,33.05,43300.0,30.3653,30.411,30.2554,30.2645,43300.0
2013-12-04 11:00:00,33.06,33.12,32.99,32.99,31200.0,30.2737,30.3286,30.2096,30.2096,31200.0
2013-12-04 11:30:00,32.98,33.04,32.95,32.95,24600.0,30.2004,30.2554,30.173,30.173,24600.0
2013-12-04 12:00:00,32.95,32.95,32.79,32.79,34500.0,30.173,30.173,30.0264,30.0264,34500.0
2013-12-04 12:30:00,32.79,32.85,32.7,32.73,30600.0,30.0264,30.0814,29.944,29.9715,30600.0
2013-12-04 13:00:00,32.73,32.77,32.43,32.43,44100.0,29.9715,30.0081,29.6968,29.6968,44100.0
2013-12-04 13:30:00,32.42,32.46,32.3,32.33,66000.0,29.6876,29.7243,29.5777,29.6052,66000.0
2013-12-04 14:00:00,32.33,32.53,32.31,32.48,86500.0,29.6052,29.7884,29.5869,29.7426,86500.0
2013-12-04 14:30:00,32.48,32.65,32.48,32.6,33600.0,29.7426,29.8982,29.7426,29.8525,33600.0
2013-12-04 15:00:00,32.6,32.67,32.58,32.63,89300.0,29.8525,29.9166,29.8341,29.8799,89300.0
2013-12-04 15:30:00,32.64,32.65,32.48,32.5,231900.0,29.8891,29.8982,29.7426,29.7609,231900.0
2013-12-05 09:30:00,32.39,32.5,32.25,32.31,67100.0,29.6602,29.7609,29.532,29.5869,67100.0
2013-12-05 10:00:00,32.46,32.51,32.19,32.24,66600.0,29.7243,29.77,29.477,29.5228,66600.0
2013-12-05 10:30:00,32.24,32.3,32.16,32.22,42000.0,29.5228,29.5777,29.4495,29.5045,42000.0
2013-12-05 11:00:00,32.23,32.28,32.17,32.17,36500.0,29.5136,29.5594,29.4587,29.4587,36500.0
2013-12-05 11:30:00,32.16,32.19,32.0,32.13,97900.0,29.4495,29.477,29.303,29.4221,97900.0
2013-12-05 12:00:00,32.14,32.23,32.14,32.18,43200.0,29.4312,29.5136,29.4312,29.4679,43200.0
2013-12-05 12:30:00,32.19,32.29,32.18,32.22,39900.0,29.477,29.5686,29.4679,29.5045,39900.0
2013-12-05 13:00:00,32.22,32.28,32.15,32.22,44700.0,29.5045,29.5594,29.4404,29.5045,44700.0
2013-12-05 13:30:00,32.22,32.29,32.2,32.24,83000.0,29.5045,29.5686,29.4862,29.5228,83000.0
2013-12-05 14:00:00,32.24,32.31,32.22,32.31,54500.0,29.5228,29.5869,29.5045,29.5869,54500.0
2013-12-05 14:30:00,32.31,32.35,32.21,32.23,44900.0,29.5869,29.6235,29.4953,29.5136,44900.0
2013-12-05 15:00:00,32.23,32.27,32.21,32.22,74700.0,29.5136,29.5503,29.4953,29.5045,74700.0
2013-12-05 15:30:00,32.21,32.3,32.17,32.24,289500.0,29.4953,29.5777,29.4587,29.5228,289500.0
2013-12-06 09:30:00,33.01,33.89,32.66,33.48,273900.0,30.2279,31.0337,29.9074,30.6583,273900.0
2013-12-06 10:00:00,33.47,33.5,33.32,33.39,138300.0,30.6491,30.6766,30.5118,30.5759,138300.0
2013-12-06 10:30:00,33.37,33.4,33.19,33.3,100700.0,30.5576,30.585,30.3927,30.4935,100700.0
2013-12-06 11:00:00,33.32,33.66,33.3,33.65,76900.0,30.5118,30.8231,30.4935,30.814,76900.0
2013-12-06 11:30:00,33.66,33.89,33.66,33.89,87200.0,30.8231,31.0337,30.8231,31.0337,87200.0
2013-12-06 12:00:00,33.88,33.98,33.8,33.9,85000.0,31.0246,31.1161,30.9513,31.0429,85000.0
2013-12-06 12:30:00,33.9,33.98,33.83,33.85,91100.0,31.0429,31.1161,30.9788,30.9971,91100.0
2013-12-06 13:00:00,33.84,33.84,33.63,33.65,121800.0,30.9879,30.9879,30.7956,30.814,121800.0
2013-12-06 13:30:00,33.66,33.66,33.56,33.59,117900.0,30.8231,30.8231,30.7315,30.759,117900.0
2013-12-06 14:00:00,33.59,33.6,33.47,33.53,110200.0,30.759,30.7682,30.6491,30.7041,110200.0
2013-12-06 14:30:00,33.53,33.64,33.51,33.59,132100.0,30.7041,30.8048,30.6858,30.759,132100.0
2013-12-06 15:00:00,33.58,33.63,33.53,33.58,97100.0,30.7499,30.7956,30.7041,30.7499,97100.0
2013-12-06 15:30:00,33.58,33.64,33.55,33.62,230700.0,30.7499,30.8048,30.7224,30.7865,230700.0
2013-12-09 09:30:00,33.58,33.8,33.26,33.72,140300.0,30.7499,30.9513,30.4568,30.8781,140300.0
2013-12-09 10:00:00,33.71,33.72,33.6,33.63,63100.0,30.8689,30.8781,30.7682,30.7956,63100.0
2013-12-09 10:30:00,33.63,33.75,33.58,33.68,129200.0,30.7956,30.9055,30.7499,30.8414,129200.0
2013-12-09 11:00:00,33.68,33.8,33.64,33.67,194400.0,30.8414,30.9513,30.8048,30.8323,194400.0
2013-12-09 11:30:00,33.67,33.72,33.65,33.67,36000.0,30.8323,30.8781,30.814,30.8323,36000.0
2013-12-09 12:00:00,33.66,33.72,33.56,33.56,46400.0,30.8231,30.8781,30.7315,30.7315,46400.0
2013-12-09 12:30:00,33.58,33.61,33.53,33.57,114000.0,30.7499,30.7773,30.7041,30.7407,114000.0
2013-12-09 13:00:00,33.58,33.72,33.56,33.72,31500.0,30.7499,30.8781,30.7315,30.8781,31500.0
2013-12-09 13:30:00,33.72,33.73,33.68,33.69,35200.0,30.8781,30.8872,30.8414,30.8506,35200.0
2013-12-09 14:00:00,33.68,33.69,33.61,33.62,92700.0,30.8414,30.8506,30.7773,30.7865,92700.0
2013-12-09 14:30:00,33.62,33.67,33.57,33.6,53800.0,30.7865,30.8323,30.7407,30.7682,53800.0
2013-12-09 15:00:00,33.6,33.72,33.59,33.59,65900.0,30.7682,30.8781,30.759,30.759,65900.0
2013-12-09 15:30:00,33.6,33.69,33.59,33.67,226000.0,30.7682,30.8506,30.759,30.8323,226000.0
2013-12-10 09:30:00,33.63,33.72,33.33,33.66,80700.0,30.7956,30.8781,30.5209,30.8231,80700.0
2013-12-10 10:00:00,33.68,33.91,33.67,33.89,102900.0,30.8414,31.052,30.8323,31.0337,102900.0
2013-12-10 10:30:00,33.9,34.32,33.9,34.12,278600.0,31.0429,31.4275,31.0429,31.2443,278600.0
2013-12-10 11:00:00,34.13,34.21,34.07,34.15,75400.0,31.2535,31.3268,31.1986,31.2718,75400.0
2013-12-10 11:30:00,34.15,34.17,33.78,33.95,103400.0,31.2718,31.2901,30.933,31.0887,103400.0
2013-12-10 12:00:00,33.95,33.98,33.86,33.95,79600.0,31.0887,31.1161,31.0063,31.0887,79600.0
2013-12-10 12:30:00,33.95,33.99,33.91,33.95,58900.0,31.0887,31.1253,31.052,31.0887,58900.0
2013-12-10 13:00:00,33.96,33.96,33.83,33.83,56800.0,31.0978,31.0978,30.9788,30.9788,56800.0
2013-12-10 13:30:00,33.83,33.93,33.82,33.86,63000.0,30.9788,31.0704,30.9696,31.0063,63000.0
2013-12-10 14:00:00,33.86,33.95,33.82,33.84,40300.0,31.0063,31.0887,30.9696,30.9879,40300.0
2013-12-10 14:30:00,33.84,33.88,33.79,33.88,52000.0,30.9879,31.0246,30.9422,31.0246,52000.0
2013-12-10 15:00:00,33.88,33.91,33.72,33.76,99900.0,31.0246,31.052,30.8781,30.9147,99900.0
2013-12-10 15:30:00,33.76,33.86,33.76,33.81,311100.0,30.9147,31.0063,30.9147,30.9605,311100.0
2013-12-11 09:30:00,33.74,33.89,33.16,33.36,140000.0,30.8964,31.0337,30.3653,30.5484,140000.0
2013-12-11 10:00:00,33.36,33.51,33.3,33.33,156600.0,30.5484,30.6858,30.4935,30.5209,156600.0
2013-12-11 10:30:00,33.33,33.47,33.29,33.4,123100.0,30.5209,30.6491,30.4843,30.585,123100.0
2013-12-11 11:00:00,33.4,33.48,33.3,33.33,95600.0,30.585,30.6583,30.4935,30.5209,95600.0
2013-12-11 11:30:00,33.34,33.39,32.99,33.18,177100.0,30.5301,30.5759,30.2096,30.3836,177100.0
2013-12-11 12:00:00,33.15,33.17,32.98,32.98,49600.0,30.3561,30.3744,30.2004,30.2004,49600.0
2013-12-11 12:30:00,32.98,33.0,32.83,32.95,90500.0,30.2004,30.2187,30.0631,30.173,90500.0
2013-12-11 13:00:00,32.97,33.23,32.97,33.2,136600.0,30.1913,30.4294,30.1913,30.4019,136600.0
2013-12-11 13:30:00,33.2,33.48,33.17,33.48,153200.0,30.4019,30.6583,30.3744,30.6583,153200.0
2013-12-11 14:00:00,33.48,33.48,33.3,33.45,123800.0,30.6583,30.6583,30.4935,30.6308,123800.0
2013-12-11 14:30:00,33.45,33.5,33.39,33.46,117500.0,30.6308,30.6766,30.5759,30.64,117500.0
2013-12-11 15:00:00,33.45,33.46,33.34,33.37,174900.0,30.6308,30.64,30.5301,30.5576,174900.0
2013-12-11 15:30:00,33.37,33.41,33.24,33.26,343100.0,30.5576,30.5942,30.4385,30.4568,343100.0
2013-12-12 09:30:00,33.18,33.44,33.01,33.24,73100.0,30.3836,30.6217,30.2279,30.4385,73100.0
2013-12-12 10:00:00,33.23,33.24,32.99,33.1,156700.0,30.4294,30.4385,30.2096,30.3103,156700.0
2013-12-12 10:30:00,33.1,33.25,33.09,33.15,82400.0,30.3103,30.4477,30.3012,30.3561,82400.0
2013-12-12 11:00:00,33.15,33.26,33.12,33.13,212400.0,30.3561,30.4568,30.3286,30.3378,212400.0
2013-12-12 11:30:00,33.14,33.28,33.1,33.28,265300.0,30.3469,30.4751,30.3103,30.4751,265300.0
2013-12-12 12:00:00,33.27,33.27,33.11,33.15,57100.0,30.466,30.466,30.3195,30.3561,57100.0
2013-12-12 12:30:00,33.15,33.28,33.1,33.26,59600.0,30.3561,30.4751,30.3103,30.4568,59600.0
2013-12-12 13:00:00,33.26,33.35,33.23,33.35,138000.0,30.4568,30.5392,30.4294,30.5392,138000.0
2013-12-12 13:30:00,33.35,33.45,33.33,33.43,78100.0,30.5392,30.6308,30.5209,30.6125,78100.0
2013-12-12 14:00:00,33.43,33.43,33.36,33.4,80400.0,30.6125,30.6125,30.5484,30.585,80400.0
2013-12-12 14:30:00,33.4,33.44,33.34,33.4,72000.0,30.585,30.6217,30.5301,30.585,72000.0
2013-12-12 15:00:00,33.41,33.41,33.26,33.37,132400.0,30.5942,30.5942,30.4568,30.5576,132400.0
2013-12-12 15:30:00,33.38,33.41,33.18,33.25,376000.0,30.5667,30.5942,30.3836,30.4477,376000.0
2013-12-13 09:30:00,33.41,33.73,33.38,33.7,169700.0,30.5942,30.8872,30.5667,30.8597,169700.0
2013-12-13 10:00:00,33.72,33.85,33.58,33.6,161300.0,30.8781,30.9971,30.7499,30.7682,161300.0
2013-12-13 10:30:00,33.59,33.67,33.55,33.63,129300.0,30.759,30.8323,30.7224,30.7956,129300.0
2013-12-13 11:00:00,33.63,33.76,33.58,33.75,121400.0,30.7956,30.9147,30.7499,30.9055,121400.0
2013-12-13 11:30:00,33.73,33.9,33.71,33.9,170800.0,30.8872,31.0429,30.8689,31.0429,170800.0
2013-12-13 12:00:00,33.9,33.92,33.83,33.87,166000.0,31.0429,31.0612,30.9788,31.0154,166000.0
2013-12-13 12:30:00,33.88,33.89,33.81,33.85,77900.0,31.0246,31.0337,30.9605,30.9971,77900.0
2013-12-13 13:00:00,33.85,33.92,33.84,33.88,90300.0,30.9971,31.0612,30.9879,31.0246,90300.0
2013-12-13 13:30:00,33.87,33.93,33.82,33.82,77900.0,31.0154,31.0704,30.9696,30.9696,77900.0
2013-12-13 14:00:00,33.82,33.83,33.68,33.72,76200.0,30.9696,30.9788,30.8414,30.8781,76200.0
2013-12-13 14:30:00,33.73,33.86,33.73,33.86,103100.0,30.8872,31.0063,30.8872,31.0063,103100.0
2013-12-13 15:00:00,33.86,33.91,33.81,33.91,106000.0,31.0063,31.052,30.9605,31.052,106000.0
2013-12-13 15:30:00,33.91,33.91,33.83,33.88,235800.0,31.052,31.052,30.9788,31.0246,235800.0
2013-12-16 09:30:00,33.4,33.91,32.05,32.11,791400.0,30.585,31.052,29.3488,29.4038,791400.0
2013-12-16 10:00:00,32.12,33.19,32.07,33.0,855100.0,29.4129,30.3927,29.3671,30.2187,855100.0
2013-12-16 10:30:00,32.99,33.04,32.82,32.82,293700.0,30.2096,30.2554,30.0539,30.0539,293700.0
2013-12-16 11:00:00,32.84,32.96,32.72,32.95,220100.0,30.0722,30.1821,29.9623,30.173,220100.0
2013-12-16 11:30:00,32.95,32.97,32.82,32.89,135300.0,30.173,30.1913,30.0539,30.118,135300.0
2013-12-16 12:00:00,32.89,33.07,32.85,33.03,168900.0,30.118,30.2828,30.0814,30.2462,168900.0
2013-12-16 12:30:00,33.02,33.23,32.97,33.23,164900.0,30.2371,30.4294,30.1913,30.4294,164900.0
2013-12-16 13:00:00,33.24,33.45,33.24,33.35,257200.0,30.4385,30.6308,30.4385,30.5392,257200.0
2013-12-16 13:30:00,33.36,33.51,33.26,33.48,181300.0,30.5484,30.6858,30.4568,30.6583,181300.0
2013-12-16 14:00:00,33.47,33.65,33.34,33.42,344200.0,30.6491,30.814,30.5301,30.6033,344200.0
2013-12-16 14:30:00,33.43,33.43,33.34,33.39,199700.0,30.6125,30.6125,30.5301,30.5759,199700.0
2013-12-16 15:00:00,33.4,33.45,33.23,33.25,280100.0,30.585,30.6308,30.4294,30.4477,280100.0
2013-12-16 15:30:00,33.25,33.3,33.12,33.14,595400.0,30.4477,30.4935,30.3286,30.3469,595400.0
2013-12-17 09:30:00,33.18,33.24,32.9,33.01,76000.0,30.3836,30.4385,30.1272,30.2279,76000.0
2013-12-17 10:00:00,33.01,33.03,32.73,32.84,157000.0,30.2279,30.2462,29.9715,30.0722,157000.0
2013-12-17 10:30:00,32.84,32.87,32.65,32.66,78200.0,30.0722,30.0997,29.8982,29.9074,78200.0
2013-12-17 11:00:00,32.66,32.73,32.56,32.64,125400.0,29.9074,29.9715,29.8158,29.8891,125400.0
2013-12-17 11:30:00,32.64,32.78,32.63,32.75,152500.0,29.8891,30.0173,29.8799,29.9898,152500.0
2013-12-17 12:00:00,32.75,32.81,32.69,32.71,121500.0,29.9898,30.0448,29.9349,29.9532,121500.0
2013-12-17 12:30:00,32.72,32.78,32.67,32.69,74700.0,29.9623,30.0173,29.9166,29.9349,74700.0
2013-12-17 13:00:00,32.69,32.79,32.68,32.73,81500.0,29.9349,30.0264,29.9257,29.9715,81500.0
2013-12-17 13:30:00,32.73,32.79,32.64,32.65,94900.0,29.9715,30.0264,29.8891,29.8982,94900.0
2013-12-17 14:00:00,32.66,32.77,32.65,32.72,125300.0,29.9074,30.0081,29.8982,29.9623,125300.0
2013-12-17 14:30:00,32.72,32.77,32.64,32.74,154700.0,29.9623,30.0081,29.8891,29.9807,154700.0
2013-12-17 15:00:00,32.74,32.79,32.72,32.77,115800.0,29.9807,30.0264,29.9623,30.0081,115800.0
2013-12-17 15:30:00,32.76,32.79,32.66,32.7,289200.0,29.999,30.0264,29.9074,29.944,289200.0
2013-12-18 09:30:00,32.79,32.89,32.42,32.6,132100.0,30.0264,30.118,29.6876,29.8525,132100.0
2013-12-18 10:00:00,32.6,32.6,32.42,32.58,179200.0,29.8525,29.8525,29.6876,29.8341,179200.0
2013-12-18 10:30:00,32.58,32.66,32.34,32.38,68600.0,29.8341,29.9074,29.6144,29.651,68600.0
2013-12-18 11:00:00,32.4,32.45,32.35,32.35,37800.0,29.6693,29.7151,29.6235,29.6235,37800.0
2013-12-18 11:30:00,32.35,32.44,32.27,32.44,58500.0,29.6235,29.7059,29.5503,29.7059,58500.0
2013-12-18 12:00:00,32.43,32.45,32.37,32.41,36700.0,29.6968,29.7151,29.6418,29.6785,36700.0
2013-12-18 12:30:00,32.42,32.45,32.39,32.41,31800.0,29.6876,29.7151,29.6602,29.6785,31800.0
2013-12-18 13:00:00,32.41,32.5,32.31,32.31,159700.0,29.6785,29.7609,29.5869,29.5869,159700.0
2013-12-18 13:30:00,32.31,32.38,32.09,32.29,122800.0,29.5869,29.651,29.3854,29.5686,122800.0
2013-12-18 14:00:00,32.29,32.64,32.11,32.59,146300.0,29.5686,29.8891,29.4038,29.8433,146300.0
2013-12-18 14:30:00,32.6,32.82,32.56,32.8,70400.0,29.8525,30.0539,29.8158,30.0356,70400.0
2013-12-18 15:00:00,32.79,32.88,32.7,32.83,88500.0,30.0264,30.1089,29.944,30.0631,88500.0
2013-12-18 15:30:00,32.83,33.07,32.79,33.04,234800.0,30.0631,30.2828,30.0264,30.2554,234800.0
2013-12-19 09:30:00,33.01,33.13,32.83,32.84,75900.0,30.2279,30.3378,30.0631,30.0722,75900.0
2013-12-19 10:00:00,32.87,32.91,32.67,32.77,139200.0,30.0997,30.1363,29.9166,30.0081,139200.0
2013-12-19 10:30:00,32.76,32.88,32.73,32.75,103200.0,29.999,30.1089,29.9715,29.9898,103200.0
2013-12-19 11:00:00,32.75,32.81,32.71,32.77,58100.0,29.9898,30.0448,29.9532,30.0081,58100.0
2013-12-19 11:30:00,32.77,32.81,32.68,32.68,58300.0,30.0081,30.0448,29.9257,29.9257,58300.0
2013-12-19 12:00:00,32.68,32.68,32.58,32.6,63500.0,29.9257,29.9257,29.8341,29.8525,63500.0
2013-12-19 12:30:00,32.61,32.62,32.5,32.5,75100.0,29.8616,29.8708,29.7609,29.7609,75100.0
2013-12-19 13:00:00,32.51,32.53,32.44,32.48,91400.0,29.77,29.7884,29.7059,29.7426,91400.0
2013-12-19 13:30:00,32.48,32.48,32.4,32.43,104600.0,29.7426,29.7426,29.6693,29.6968,104600.0
2013-12-19 14:00:00,32.43,32.48,32.41,32.42,73800.0,29.6968,29.7426,29.6785,29.6876,73800.0
2013-12-19 14:30:00,32.43,32.45,32.34,32.39,80700.0,29.6968,29.7151,29.6144,29.6602,80700.0
2013-12-19 15:00:00,32.39,32.58,32.38,32.58,108100.0,29.6602,29.8341,29.651,29.8341,108100.0
2013-12-19 15:30:00,32.57,32.62,32.51,32.52,173400.0,29.825,29.8708,29.77,29.7792,173400.0
2013-12-20 09:30:00,32.65,32.81,32.2,32.21,316100.0,29.8982,30.0448,29.4862,29.4953,316100.0
2013-12-20 10:00:00,32.21,32.26,32.14,32.18,80400.0,29.4953,29.5411,29.4312,29.4679,80400.0
2013-12-20 10:30:00,32.18,32.59,32.15,32.53,275800.0,29.4679,29.8433,29.4404,29.7884,275800.0
2013-12-20 11:00:00,32.53,32.68,32.49,32.55,129500.0,29.7884,29.9257,29.7517,29.8067,129500.0
2013-12-20 11:30:00,32.55,32.58,32.49,32.54,74400.0,29.8067,29.8341,29.7517,29.7975,74400.0
2013-12-20 12:00:00,32.55,32.68,32.55,32.66,47100.0,29.8067,29.9257,29.8067,29.9074,47100.0
2013-12-20 12:30:00,32.68,32.68,32.58,32.66,33500.0,29.9257,29.9257,29.8341,29.9074,33500.0
2013-12-20 13:00:00,32.64,32.82,32.63,32.82,43500.0,29.8891,30.0539,29.8799,30.0539,43500.0
2013-12-20 13:30:00,32.8,32.91,32.8,32.88,59600.0,30.0356,30.1363,30.0356,30.1089,59600.0
2013-12-20 14:00:00,32.87,32.94,32.85,32.88,74000.0,30.0997,30.1638,30.0814,30.1089,74000.0
2013-12-20 14:30:00,32.9,32.93,32.88,32.91,82700.0,30.1272,30.1546,30.1089,30.1363,82700.0
2013-12-20 15:00:00,32.93,32.97,32.88,32.97,123700.0,30.1546,30.1913,30.1089,30.1913,123700.0
2013-12-20 15:30:00,32.98,33.0,32.79,32.81,240700.0,30.2004,30.2187,30.0264,30.0448,240700.0
2013-12-23 09:30:00,32.98,33.06,32.79,32.81,68900.0,30.2004,30.2737,30.0264,30.0448,68900.0
2013-12-23 10:00:00,32.87,32.92,32.71,32.85,98900.0,30.0997,30.1455,29.9532,30.0814,98900.0
2013-12-23 10:30:00,32.85,32.95,32.83,32.92,51500.0,30.0814,30.173,30.0631,30.1455,51500.0
2013-12-23 11:00:00,32.91,33.03,32.91,33.01,42800.0,30.1363,30.2462,30.1363,30.2279,42800.0
2013-12-23 11:30:00,33.02,33.12,32.97,33.12,67900.0,30.2371,30.3286,30.1913,30.3286,67900.0
2013-12-23 12:00:00,33.11,33.16,33.03,33.11,34800.0,30.3195,30.3653,30.2462,30.3195,34800.0
2013-12-23 12:30:00,33.11,33.24,33.1,33.2,49200.0,30.3195,30.4385,30.3103,30.4019,49200.0
2013-12-23 13:00:00,33.19,33.2,33.1,33.16,32100.0,30.3927,30.4019,30.3103,30.3653,32100.0
2013-12-23 13:30:00,33.16,33.17,33.02,33.09,48800.0,30.3653,30.3744,30.2371,30.3012,48800.0
2013-12-23 14:00:00,33.09,33.14,33.07,33.07,38900.0,30.3012,30.3469,30.2828,30.2828,38900.0
2013-12-23 14:30:00,33.07,33.16,33.07,33.13,43400.0,30.2828,30.3653,30.2828,30.3378,43400.0
2013-12-23 15:00:00,33.13,33.18,33.12,33.17,44700.0,30.3378,30.3836,30.3286,30.3744,44700.0
2013-12-23 15:30:00,33.18,33.23,33.16,33.19,160800.0,30.3836,30.4294,30.3653,30.3927,160800.0
2013-12-24 09:30:00,33.25,33.47,33.19,33.22,35700.0,30.4477,30.6491,30.3927,30.4202,35700.0
2013-12-24 10:00:00,33.25,33.37,33.2,33.36,40600.0,30.4477,30.5576,30.4019,30.5484,40600.0
2013-12-24 10:30:00,33.35,33.36,33.25,33.32,51300.0,30.5392,30.5484,30.4477,30.5118,51300.0
2013-12-24 11:00:00,33.33,33.33,33.16,33.17,41300.0,30.5209,30.5209,30.3653,30.3744,41300.0
2013-12-24 11:30:00,33.19,33.23,33.14,33.23,24400.0,30.3927,30.4294,30.3469,30.4294,24400.0
2013-12-24 12:00:00,33.24,33.26,33.13,33.26,23100.0,30.4385,30.4568,30.3378,30.4568,23100.0
2013-12-24 12:30:00,33.26,33.38,33.23,33.36,82600.0,30.4568,30.5667,30.4294,30.5484,82600.0
2013-12-26 09:30:00,33.42,33.51,33.19,33.29,58300.0,30.6033,30.6858,30.3927,30.4843,58300.0
2013-12-26 10:00:00,33.23,33.29,33.13,33.13,50900.0,30.4294,30.4843,30.3378,30.3378,50900.0
2013-12-26 10:30:00,33.14,33.15,33.04,33.08,41600.0,30.3469,30.3561,30.2554,30.292,41600.0
2013-12-26 11:00:00,33.08,33.1,33.01,33.01,49400.0,30.292,30.3103,30.2279,30.2279,49400.0
2013-12-26 11:30:00,33.02,33.05,32.92,32.92,51800.0,30.2371,30.2645,30.1455,30.1455,51800.0
2013-12-26 12:00:00,32.92,33.0,32.91,32.99,45600.0,30.1455,30.2187,30.1363,30.2096,45600.0
2013-12-26 12:30:00,33.01,33.03,32.91,32.91,33800.0,30.2279,30.2462,30.1363,30.1363,33800.0
2013-12-26 13:00:00,32.92,32.93,32.87,32.91,41000.0,30.1455,30.1546,30.0997,30.1363,41000.0
2013-12-26 13:30:00,32.91,32.92,32.84,32.92,96800.0,30.1363,30.1455,30.0722,30.1455,96800.0
2013-12-26 14:00:00,32.91,32.93,32.87,32.92,79300.0,30.1363,30.1546,30.0997,30.1455,79300.0
2013-12-26 14:30:00,32.93,32.96,32.92,32.93,36800.0,30.1546,30.1821,30.1455,30.1546,36800.0
2013-12-26 15:00:00,32.94,32.98,32.92,32.98,35700.0,30.1638,30.2004,30.1455,30.2004,35700.0
2013-12-26 15:30:00,32.98,33.02,32.95,32.96,141900.0,30.2004,30.2371,30.173,30.1821,141900.0
2013-12-27 09:30:00,32.95,33.02,32.76,32.76,99000.0,30.173,30.2371,29.999,29.999,99000.0
2013-12-27 10:00:00,32.76,32.8,32.66,32.68,54600.0,29.999,30.0356,29.9074,29.9257,54600.0
2013-12-27 10:30:00,32.67,32.74,32.66,32.69,39800.0,29.9166,29.9807,29.9074,29.9349,39800.0
2013-12-27 11:00:00,32.69,32.71,32.57,32.57,64600.0,29.9349,29.9532,29.825,29.825,64600.0
2013-12-27 11:30:00,32.57,32.59,32.53,32.54,91800.0,29.825,29.8433,29.7884,29.7975,91800.0
2013-12-27 12:00:00,32.54,32.56,32.48,32.48,74200.0,29.7975,29.8158,29.7426,29.7426,74200.0
2013-12-27 12:30:00,32.49,32.51,32.47,32.49,43000.0,29.7517,29.77,29.7334,29.7517,43000.0
2013-12-27 13:00:00,32.49,32.5,32.47,32.5,43900.0,29.7517,29.7609,29.7334,29.7609,43900.0
2013-12-27 13:30:00,32.5,32.5,32.45,32.47,62900.0,29.7609,29.7609,29.7151,29.7334,62900.0
2013-12-27 14:00:00,32.47,32.62,32.45,32.59,78700.0,29.7334,29.8708,29.7151,29.8433,78700.0
2013-12-27 14:30:00,32.59,32.65,32.58,32.6,57300.0,29.8433,29.8982,29.8341,29.8525,57300.0
2013-12-27 15:00:00,32.6,32.68,32.51,32.67,97900.0,29.8525,29.9257,29.77,29.9166,97900.0
2013-12-27 15:30:00,32.67,32.71,32.61,32.62,128200.0,29.9166,29.9532,29.8616,29.8708,128200.0
2013-12-30 09:30:00,32.87,32.89,32.45,32.48,55500.0,30.0997,30.118,29.7151,29.7426,55500.0
2013-12-30 10:00:00,32.46,32.55,32.43,32.48,44400.0,29.7243,29.8067,29.6968,29.7426,44400.0
2013-12-30 10:30:00,32.49,32.54,32.4,32.4,67700.0,29.7517,29.7975,29.6693,29.6693,67700.0
2013-12-30 11:00:00,32.41,32.47,32.34,32.41,128600.0,29.6785,29.7334,29.6144,29.6785,128600.0
2013-12-30 11:30:00,32.41,32.45,32.37,32.4,75600.0,29.6785,29.7151,29.6418,29.6693,75600.0
2013-12-30 12:00:00,32.39,32.41,32.32,32.33,71100.0,29.6602,29.6785,29.5961,29.6052,71100.0
2013-12-30 12:30:00,32.34,32.35,32.32,32.35,47300.0,29.6144,29.6235,29.5961,29.6235,47300.0
2013-12-30 13:00:00,32.35,32.35,32.31,32.31,47300.0,29.6235,29.6235,29.5869,29.5869,47300.0
2013-12-30 13:30:00,32.31,32.35,32.31,32.32,75600.0,29.5869,29.6235,29.5869,29.5961,75600.0
2013-12-30 14:00:00,32.32,32.33,32.27,32.3,69000.0,29.5961,29.6052,29.5503,29.5777,69000.0
2013-12-30 14:30:00,32.3,32.33,32.28,32.32,78100.0,29.5777,29.6052,29.5594,29.5961,78100.0
2013-12-30 15:00:00,32.32,32.32,32.31,32.32,52700.0,29.5961,29.5961,29.5869,29.5961,52700.0
2013-12-30 15:30:00,32.32,32.47,32.29,32.46,251300.0,29.5961,29.7334,29.5686,29.7243,251300.0
2013-12-31 09:30:00,32.56,32.63,32.35,32.62,42200.0,29.8158,29.8799,29.6235,29.8708,42200.0
2013-12-31 10:00:00,32.69,32.69,32.48,32.55,32100.0,29.9349,29.9349,29.7426,29.8067,32100.0
2013-12-31 10:30:00,32.56,32.7,32.55,32.65,72200.0,29.8158,29.944,29.8067,29.8982,72200.0
2013-12-31 11:00:00,32.65,32.7,32.65,32.68,51800.0,29.8982,29.944,29.8982,29.9257,51800.0
2013-12-31 11:30:00,32.68,32.68,32.61,32.64,26100.0,29.9257,29.9257,29.8616,29.8891,26100.0
2013-12-31 12:00:00,32.65,32.7,32.63,32.64,37900.0,29.8982,29.944,29.8799,29.8891,37900.0
2013-12-31 12:30:00,32.63,32.77,32.63,32.77,41300.0,29.8799,30.0081,29.8799,30.0081,41300.0
2013-12-31 13:00:00,32.77,32.81,32.75,32.8,40500.0,30.0081,30.0448,29.9898,30.0356,40500.0
2013-12-31 13:30:00,32.79,32.87,32.79,32.84,49300.0,30.0264,30.0997,30.0264,30.0722,49300.0
2013-12-31 14:00:00,32.84,32.9,32.83,32.88,43200.0,30.0722,30.1272,30.0631,30.1089,43200.0
2013-12-31 14:30:00,32.88,32.9,32.81,32.83,55400.0,30.1089,30.1272,30.0448,30.0631,55400.0
2013-12-31 15:00:00,32.83,32.91,32.78,32.91,60100.0,30.0631,30.1363,30.0173,30.1363,60100.0
2013-12-31 15:30:00,32.9,32.98,32.87,32.91,155000.0,30.1272,30.2004,30.0997,30.1363,155000.0
2014-01-02 09:30:00,32.84,32.9,32.52,32.81,121700.0,30.0722,30.1272,29.7792,30.0448,121700.0
2014-01-02 10:00:00,32.79,32.84,32.63,32.78,51900.0,30.0264,30.0722,29.8799,30.0173,51900.0
2014-01-02 10:30:00,32.77,32.81,32.7,32.72,48100.0,30.0081,30.0448,29.944,29.9623,48100.0
2014-01-02 11:00:00,32.72,32.77,32.62,32.66,45600.0,29.9623,30.0081,29.8708,29.9074,45600.0
2014-01-02 11:30:00,32.66,32.66,32.3,32.34,42100.0,29.9074,29.9074,29.5777,29.6144,42100.0
2014-01-02 12:00:00,32.34,32.45,32.32,32.45,72000.0,29.6144,29.7151,29.5961,29.7151,72000.0
2014-01-02 12:30:00,32.46,32.49,32.39,32.43,34000.0,29.7243,29.7517,29.6602,29.6968,34000.0
2014-01-02 13:00:00,32.46,32.48,32.41,32.45,29400.0,29.7243,29.7426,29.6785,29.7151,29400.0
2014-01-02 13:30:00,32.45,32.45,32.39,32.43,66600.0,29.7151,29.7151,29.6602,29.6968,66600.0
2014-01-02 14:00:00,32.43,32.44,32.31,32.34,55600.0,29.6968,29.7059,29.5869,29.6144,55600.0
2014-01-02 14:30:00,32.34,32.4,32.31,32.31,75000.0,29.6144,29.6693,29.5869,29.5869,75000.0
2014-01-02 15:00:00,32.31,32.42,32.28,32.35,68700.0,29.5869,29.6876,29.5594,29.6235,68700.0
2014-01-02 15:30:00,32.35,32.45,32.29,32.41,141200.0,29.6235,29.7151,29.5686,29.6785,141200.0
2014-01-03 09:30:00,32.48,32.68,32.42,32.53,42200.0,29.7426,29.9257,29.6876,29.7884,42200.0
2014-01-03 10:00:00,32.53,32.56,32.36,32.48,32500.0,29.7884,29.8158,29.6327,29.7426,32500.0
2014-01-03 10:30:00,32.5,32.57,32.43,32.51,54300.0,29.7609,29.825,29.6968,29.77,54300.0
2014-01-03 11:00:00,32.51,32.53,32.38,32.41,32200.0,29.77,29.7884,29.651,29.6785,32200.0
2014-01-03 11:30:00,32.42,32.43,32.23,32.23,37600.0,29.6876,29.6968,29.5136,29.5136,37600.0
2014-01-03 12:00:00,32.24,32.29,32.18,32.22,46200.0,29.5228,29.5686,29.4679,29.5045,46200.0
2014-01-03 12:30:00,32.23,32.25,32.2,32.22,26400.0,29.5136,29.532,29.4862,29.5045,26400.0
2014-01-03 13:00:00,32.22,32.25,32.22,32.22,40700.0,29.5045,29.532,29.5045,29.5045,40700.0
2014-01-03 13:30:00,32.23,32.26,32.2,32.25,40000.0,29.5136,29.5411,29.4862,29.532,40000.0
2014-01-03 14:00:00,32.24,32.27,32.2,32.21,49000.0,29.5228,29.5503,29.4862,29.4953,49000.0
2014-01-03 14:30:00,32.22,32.38,32.22,32.36,64500.0,29.5045,29.651,29.5045,29.6327,64500.0
2014-01-03 15:00:00,32.36,32.37,32.28,32.34,57400.0,29.6327,29.6418,29.5594,29.6144,57400.0
2014-01-03 15:30:00,32.35,32.37,32.23,32.27,134300.0,29.6235,29.6418,29.5136,29.5503,134300.0
2014-01-06 09:30:00,32.31,32.44,32.07,32.08,50400.0,29.5869,29.7059,29.3671,29.3763,50400.0
2014-01-06 10:00:00,32.1,32.16,31.95,32.04,49200.0,29.3946,29.4495,29.2572,29.3397,49200.0
2014-01-06 10:30:00,32.05,32.06,31.74,31.74,103700.0,29.3488,29.358,29.0649,29.0649,103700.0
2014-01-06 11:00:00,31.74,31.77,31.67,31.74,67800.0,29.0649,29.0924,29.0008,29.0649,67800.0
2014-01-06 11:30:00,31.75,31.92,31.71,31.89,165000.0,29.0741,29.2298,29.0375,29.2023,165000.0
2014-01-06 12:00:00,31.89,31.94,31.86,31.89,44000.0,29.2023,29.2481,29.1748,29.2023,44000.0
2014-01-06 12:30:00,31.87,31.93,31.85,31.88,32900.0,29.184,29.2389,29.1657,29.1931,32900.0
2014-01-06 13:00:00,31.87,31.88,31.8,31.83,55000.0,29.184,29.1931,29.1199,29.1473,55000.0
2014-01-06 13:30:00,31.83,31.99,31.82,31.98,46400.0,29.1473,29.2939,29.1382,29.2847,46400.0
2014-01-06 14:00:00,31.98,31.99,31.81,31.82,42500.0,29.2847,29.2939,29.129,29.1382,42500.0
2014-01-06 14:30:00,31.83,31.89,31.8,31.82,46700.0,29.1473,29.2023,29.1199,29.1382,46700.0
2014-01-06 15:00:00,31.83,31.88,31.76,31.86,79600.0,29.1473,29.1931,29.0832,29.1748,79600.0
2014-01-06 15:30:00,31.87,31.87,31.64,31.66,241400.0,29.184,29.184,28.9734,28.9917,241400.0
2014-01-07 09:30:00,31.89,32.11,31.71,31.76,128600.0,29.2023,29.4038,29.0375,29.0832,128600.0
2014-01-07 10:00:00,31.75,31.88,31.7,31.73,118300.0,29.0741,29.1931,29.0283,29.0558,118300.0
2014-01-07 10:30:00,31.74,31.9,31.74,31.89,98500.0,29.0649,29.2115,29.0649,29.2023,98500.0
2014-01-07 11:00:00,31.89,31.91,31.8,31.87,69800.0,29.2023,29.2206,29.1199,29.184,69800.0
2014-01-07 11:30:00,31.87,31.89,31.83,31.84,63700.0,29.184,29.2023,29.1473,29.1565,63700.0
2014-01-07 12:00:00,31.85,31.88,31.8,31.8,47600.0,29.1657,29.1931,29.1199,29.1199,47600.0
2014-01-07 12:30:00,31.81,31.84,31.8,31.83,34700.0,29.129,29.1565,29.1199,29.1473,34700.0
2014-01-07 13:00:00,31.83,31.91,31.82,31.9,53700.0,29.1473,29.2206,29.1382,29.2115,53700.0
2014-01-07 13:30:00,31.9,31.9,31.77,31.78,32600.0,29.2115,29.2115,29.0924,29.1016,32600.0
2014-01-07 14:00:00,31.77,31.77,31.69,31.76,70100.0,29.0924,29.0924,29.0191,29.0832,70100.0
2014-01-07 14:30:00,31.76,31.94,31.76,31.92,58500.0,29.0832,29.2481,29.0832,29.2298,58500.0
2014-01-07 15:00:00,31.93,32.0,31.88,31.91,49900.0,29.2389,29.303,29.1931,29.2206,49900.0
2014-01-07 15:30:00,31.9,32.12,31.9,31.99,242100.0,29.2115,29.4129,29.2115,29.2939,242100.0
2014-01-08 09:30:00,32.03,32.14,31.64,31.74,44300.0,29.3305,29.4312,28.9734,29.0649,44300.0
2014-01-08 10:00:00,31.73,31.89,31.7,31.81,37700.0,29.0558,29.2023,29.0283,29.129,37700.0
2014-01-08 10:30:00,31.81,31.97,31.79,31.96,220400.0,29.129,29.2756,29.1107,29.2664,220400.0
2014-01-08 11:00:00,31.96,32.05,31.91,31.94,32200.0,29.2664,29.3488,29.2206,29.2481,32200.0
2014-01-08 11:30:00,31.94,32.08,31.93,31.93,45000.0,29.2481,29.3763,29.2389,29.2389,45000.0
2014-01-08 12:00:00,31.93,31.97,31.84,31.89,34300.0,29.2389,29.2756,29.1565,29.2023,34300.0
2014-01-08 12:30:00,31.89,32.16,31.85,32.16,103700.0,29.2023,29.4495,29.1657,29.4495,103700.0
2014-01-08 13:00:00,32.16,32.28,32.12,32.25,121600.0,29.4495,29.5594,29.4129,29.532,121600.0
2014-01-08 13:30:00,32.23,32.25,32.18,32.19,95700.0,29.5136,29.532,29.4679,29.477,95700.0
2014-01-08 14:00:00,32.18,32.25,32.16,32.2,100300.0,29.4679,29.532,29.4495,29.4862,100300.0
2014-01-08 14:30:00,32.19,32.36,32.16,32.3,110500.0,29.477,29.6327,29.4495,29.5777,110500.0
2014-01-08 15:00:00,32.3,32.37,32.23,32.25,96900.0,29.5777,29.6418,29.5136,29.532,96900.0
2014-01-08 15:30:00,32.25,32.3,32.24,32.3,113000.0,29.532,29.5777,29.5228,29.5777,113000.0
2014-01-09 09:30:00,32.34,32.44,32.09,32.13,42400.0,29.6144,29.7059,29.3854,29.4221,42400.0
2014-01-09 10:00:00,32.14,32.2,32.02,32.02,60900.0,29.4312,29.4862,29.3213,29.3213,60900.0
2014-01-09 10:30:00,32.02,32.04,31.84,31.87,28500.0,29.3213,29.3397,29.1565,29.184,28500.0
2014-01-09 11:00:00,31.88,31.89,31.82,31.87,28500.0,29.1931,29.2023,29.1382,29.184,28500.0
2014-01-09 11:30:00,31.87,32.06,31.87,32.04,35500.0,29.184,29.358,29.184,29.3397,35500.0
2014-01-09 12:00:00,32.05,32.12,32.0,32.12,26900.0,29.3488,29.4129,29.303,29.4129,26900.0
2014-01-09 12:30:00,32.12,32.26,32.12,32.25,53500.0,29.4129,29.5411,29.4129,29.532,53500.0
2014-01-09 13:00:00,32.26,32.27,32.22,32.25,30500.0,29.5411,29.5503,29.5045,29.532,30500.0
2014-01-09 13:30:00,32.25,32.31,32.15,32.16,44800.0,29.532,29.5869,29.4404,29.4495,44800.0
2014-01-09 14:00:00,32.16,32.16,32.0,32.05,38900.0,29.4495,29.4495,29.303,29.3488,38900.0
2014-01-09 14:30:00,32.05,32.09,31.99,32.06,51900.0,29.3488,29.3854,29.2939,29.358,51900.0
2014-01-09 15:00:00,32.07,32.17,32.0,32.16,98900.0,29.3671,29.4587,29.303,29.4495,98900.0
2014-01-09 15:30:00,32.17,32.17,31.99,32.04,190400.0,29.4587,29.4587,29.2939,29.3397,190400.0
2014-01-10 09:30:00,32.6,32.6,32.07,32.17,76100.0,29.8525,29.8525,29.3671,29.4587,76100.0
2014-01-10 10:00:00,32.16,32.16,32.04,32.09,69700.0,29.4495,29.4495,29.3397,29.3854,69700.0
2014-01-10 10:30:00,32.07,32.32,32.02,32.29,45800.0,29.3671,29.5961,29.3213,29.5686,45800.0
2014-01-10 11:00:00,32.3,32.31,32.21,32.26,45700.0,29.5777,29.5869,29.4953,29.5411,45700.0
2014-01-10 11:30:00,32.25,32.34,32.22,32.26,140500.0,29.532,29.6144,29.5045,29.5411,140500.0
2014-01-10 12:00:00,32.26,32.31,32.19,32.22,45600.0,29.5411,29.5869,29.477,29.5045,45600.0
2014-01-10 12:30:00,32.23,32.46,32.23,32.44,27800.0,29.5136,29.7243,29.5136,29.7059,27800.0
2014-01-10 13:00:00,32.43,32.47,32.41,32.45,79200.0,29.6968,29.7334,29.6785,29.7151,79200.0
2014-01-10 13:30:00,32.46,32.56,32.43,32.45,76700.0,29.7243,29.8158,29.6968,29.7151,76700.0
2014-01-10 14:00:00,32.46,32.46,32.38,32.38,22800.0,29.7243,29.7243,29.651,29.651,22800.0
2014-01-10 14:30:00,32.38,32.45,32.37,32.42,39800.0,29.651,29.7151,29.6418,29.6876,39800.0
2014-01-10 15:00:00,32.42,32.51,32.41,32.48,50800.0,29.6876,29.77,29.6785,29.7426,50800.0
2014-01-10 15:30:00,32.48,32.55,32.48,32.53,105200.0,29.7426,29.8067,29.7426,29.7884,105200.0
2014-01-13 09:30:00,32.4,32.74,32.32,32.63,57100.0,29.6693,29.9807,29.5961,29.8799,57100.0
2014-01-13 10:00:00,32.64,32.77,32.64,32.76,130100.0,29.8891,30.0081,29.8891,29.999,130100.0
2014-01-13 10:30:00,32.75,32.82,32.74,32.77,33300.0,29.9898,30.0539,29.9807,30.0081,33300.0
2014-01-13 11:00:00,32.76,32.89,32.74,32.81,58200.0,29.999,30.118,29.9807,30.0448,58200.0
2014-01-13 11:30:00,32.82,32.89,32.82,32.86,25500.0,30.0539,30.118,30.0539,30.0905,25500.0
2014-01-13 12:00:00,32.86,32.87,32.75,32.75,134400.0,30.0905,30.0997,29.9898,29.9898,134400.0
2014-01-13 12:30:00,32.74,32.74,32.61,32.63,50300.0,29.9807,29.9807,29.8616,29.8799,50300.0
2014-01-13 13:00:00,32.62,32.65,32.45,32.49,69900.0,29.8708,29.8982,29.7151,29.7517,69900.0
2014-01-13 13:30:00,32.48,32.5,32.4,32.5,46300.0,29.7426,29.7609,29.6693,29.7609,46300.0
2014-01-13 14:00:00,32.5,32.53,32.3,32.3,65700.0,29.7609,29.7884,29.5777,29.5777,65700.0
2014-01-13 14:30:00,32.3,32.32,32.24,32.24,99000.0,29.5777,29.5961,29.5228,29.5228,99000.0
2014-01-13 15:00:00,32.25,32.25,32.04,32.13,107000.0,29.532,29.532,29.3397,29.4221,107000.0
2014-01-13 15:30:00,32.13,32.28,32.1,32.25,234700.0,29.4221,29.5594,29.3946,29.532,234700.0
2014-01-14 09:30:00,32.32,32.5,32.19,32.32,62100.0,29.5961,29.7609,29.477,29.5961,62100.0
2014-01-14 10:00:00,32.31,32.59,32.31,32.47,75600.0,29.5869,29.8433,29.5869,29.7334,75600.0
2014-01-14 10:30:00,32.47,32.71,32.46,32.71,79400.0,29.7334,29.9532,29.7243,29.9532,79400.0
2014-01-14 11:00:00,32.71,32.79,32.67,32.7,74500.0,29.9532,30.0264,29.9166,29.944,74500.0
2014-01-14 11:30:00,32.69,32.75,32.62,32.65,60500.0,29.9349,29.9898,29.8708,29.8982,60500.0
2014-01-14 12:00:00,32.65,32.72,32.63,32.64,86500.0,29.8982,29.9623,29.8799,29.8891,86500.0
2014-01-14 12:30:00,32.65,32.66,32.54,32.54,53200.0,29.8982,29.9074,29.7975,29.7975,53200.0
2014-01-14 13:00:00,32.54,32.68,32.54,32.64,64600.0,29.7975,29.9257,29.7975,29.8891,64600.0
2014-01-14 13:30:00,32.64,32.67,32.59,32.66,66500.0,29.8891,29.9166,29.8433,29.9074,66500.0
2014-01-14 14:00:00,32.66,32.68,32.57,32.64,55000.0,29.9074,29.9257,29.825,29.8891,55000.0
2014-01-14 14:30:00,32.65,32.66,32.55,32.58,81200.0,29.8982,29.9074,29.8067,29.8341,81200.0
2014-01-14 15:00:00,32.58,32.58,32.5,32.54,119600.0,29.8341,29.8341,29.7609,29.7975,119600.0
2014-01-14 15:30:00,32.54,32.6,32.29,32.3,365200.0,29.7975,29.8525,29.5686,29.5777,365200.0
2014-01-15 09:30:00,31.5,32.2,30.24,30.24,1501600.0,28.8452,29.4862,27.6914,27.6914,1501600.0
2014-01-15 10:00:00,30.24,30.63,29.17,29.74,2850600.0,27.6914,28.0485,26.7115,27.2335,2850600.0
2014-01-15 10:30:00,29.74,31.22,29.35,29.73,2146000.0,27.2335,28.5888,26.8764,27.2243,2146000.0
2014-01-15 11:00:00,29.73,29.82,29.25,29.59,1748800.0,27.2243,27.3068,26.7848,27.0961,1748800.0
2014-01-15 11:30:00,29.59,30.0,29.36,29.58,2862700.0,27.0961,27.4716,26.8855,27.087,2862700.0
2014-01-15 12:00:00,29.59,29.61,28.71,28.71,1035600.0,27.0961,27.1145,26.2903,26.2903,1035600.0
2014-01-15 12:30:00,28.71,28.72,26.25,27.98,2771700.0,26.2903,26.2995,24.0376,25.6218,2771700.0
2014-01-15 13:00:00,27.96,28.54,27.82,28.03,1551000.0,25.6035,26.1346,25.4753,25.6676,1551000.0
2014-01-15 13:30:00,28.02,28.22,27.56,28.15,1165800.0,25.6585,25.8416,25.2372,25.7775,1165800.0
2014-01-15 14:00:00,28.15,29.46,28.14,29.45,1891900.0,25.7775,26.9771,25.7683,26.9679,1891900.0
2014-01-15 14:30:00,29.43,29.94,29.0,29.23,1114000.0,26.9496,27.4166,26.5559,26.7665,1114000.0
2014-01-15 15:00:00,29.24,29.58,29.05,29.52,688300.0,26.7756,27.087,26.6016,27.032,688300.0
2014-01-15 15:30:00,29.52,29.68,28.61,29.46,1034600.0,27.032,27.1786,26.1987,26.9771,1034600.0
2014-01-16 09:30:00,29.81,29.86,28.58,28.74,874200.0,27.2976,27.3434,26.1713,26.3178,874200.0
2014-01-16 10:00:00,28.74,29.75,28.38,29.08,1956800.0,26.3178,27.2427,25.9881,26.6291,1956800.0
2014-01-16 10:30:00,29.04,29.37,28.79,29.22,601100.0,26.5925,26.8947,26.3636,26.7573,601100.0
2014-01-16 11:00:00,29.22,29.35,29.05,29.19,492700.0,26.7573,26.8764,26.6016,26.7299,492700.0
2014-01-16 11:30:00,29.18,29.76,29.18,29.56,357000.0,26.7207,27.2518,26.7207,27.0687,357000.0
2014-01-16 12:00:00,29.55,29.61,29.48,29.51,267300.0,27.0595,27.1145,26.9954,27.0229,267300.0
2014-01-16 12:30:00,29.5,29.51,29.22,29.22,198200.0,27.0137,27.0229,26.7573,26.7573,198200.0
2014-01-16 13:00:00,29.22,29.33,29.15,29.15,186300.0,26.7573,26.8581,26.6932,26.6932,186300.0
2014-01-16 13:30:00,29.16,29.18,29.09,29.11,199300.0,26.7024,26.7207,26.6383,26.6566,199300.0
2014-01-16 14:00:00,29.09,29.14,29.08,29.1,194500.0,26.6383,26.6841,26.6291,26.6474,194500.0
2014-01-16 14:30:00,29.1,29.13,29.08,29.1,236500.0,26.6474,26.6749,26.6291,26.6474,236500.0
2014-01-16 15:00:00,29.1,29.3,29.09,29.24,623800.0,26.6474,26.8306,26.6383,26.7756,623800.0
2014-01-16 15:30:00,29.24,29.35,29.2,29.29,598700.0,26.7756,26.8764,26.739,26.8214,598700.0
2014-01-17 09:30:00,29.3,29.39,29.06,29.24,580000.0,26.8306,26.913,26.6108,26.7756,580000.0
2014-01-17 10:00:00,29.24,29.25,28.84,28.87,290300.0,26.7756,26.7848,26.4093,26.4368,290300.0
2014-01-17 10:30:00,28.86,28.91,28.67,28.81,473800.0,26.4277,26.4734,26.2537,26.3819,473800.0
2014-01-17 11:00:00,28.8,28.8,28.6,28.66,472800.0,26.3727,26.3727,26.1896,26.2445,472800.0
2014-01-17 11:30:00,28.66,28.66,28.44,28.5,478800.0,26.2445,26.2445,26.0431,26.098,478800.0
2014-01-17 12:00:00,28.5,28.64,28.48,28.63,386300.0,26.098,26.2262,26.0797,26.217,386300.0
2014-01-17 12:30:00,28.63,28.64,28.34,28.41,165000.0,26.217,26.2262,25.9515,26.0156,165000.0
2014-01-17 13:00:00,28.42,28.46,28.21,28.23,246300.0,26.0247,26.0614,25.8324,25.8508,246300.0
2014-01-17 13:30:00,28.24,28.29,28.05,28.07,305000.0,25.8599,25.9057,25.6859,25.7042,305000.0
2014-01-17 14:00:00,28.08,28.09,27.99,28.07,316200.0,25.7134,25.7226,25.631,25.7042,316200.0
2014-01-17 14:30:00,28.07,28.07,27.9,28.0,484400.0,25.7042,25.7042,25.5486,25.6401,484400.0
2014-01-17 15:00:00,28.0,28.02,27.87,27.89,464400.0,25.6401,25.6585,25.5211,25.5394,464400.0
2014-01-17 15:30:00,27.89,28.01,27.75,27.94,1754900.0,25.5394,25.6493,25.4112,25.5852,1754900.0
2014-01-21 09:30:00,28.05,28.38,27.77,27.99,391600.0,25.6859,25.9881,25.4295,25.631,391600.0
2014-01-21 10:00:00,27.99,28.01,27.85,27.89,247700.0,25.631,25.6493,25.5028,25.5394,247700.0
2014-01-21 10:30:00,27.9,27.91,27.23,27.34,572200.0,25.5486,25.5577,24.935,25.0358,572200.0
2014-01-21 11:00:00,27.35,27.35,26.62,26.65,723800.0,25.0449,25.0449,24.3765,24.4039,723800.0
2014-01-21 11:30:00,26.64,26.65,26.06,26.33,1390400.0,24.3948,24.4039,23.8636,24.1109,1390400.0
2014-01-21 12:00:00,26.33,26.45,25.85,26.45,1179900.0,24.1109,24.2208,23.6713,24.2208,1179900.0
2014-01-21 12:30:00,26.45,26.53,26.16,26.21,513100.0,24.2208,24.294,23.9552,24.001,513100.0
2014-01-21 13:00:00,26.21,26.3,25.98,25.99,565200.0,24.001,24.0834,23.7904,23.7995,565200.0
2014-01-21 13:30:00,25.99,26.13,25.91,26.09,656200.0,23.7995,23.9277,23.7263,23.8911,656200.0
2014-01-21 14:00:00,26.09,26.12,25.92,25.98,722500.0,23.8911,23.9186,23.7354,23.7904,722500.0
2014-01-21 14:30:00,25.99,26.0,25.94,25.99,824100.0,23.7995,23.8087,23.7538,23.7995,824100.0
2014-01-21 15:00:00,25.99,26.01,25.79,25.8,906500.0,23.7995,23.8179,23.6164,23.6256,906500.0
2014-01-21 15:30:00,25.8,25.98,25.74,25.94,1732800.0,23.6256,23.7904,23.5706,23.7538,1732800.0
2014-01-22 09:30:00,25.72,25.79,25.27,25.54,1342000.0,23.5523,23.6164,23.1402,23.3875,1342000.0
2014-01-22 10:00:00,25.55,25.63,25.46,25.58,719400.0,23.3966,23.4699,23.3142,23.4241,719400.0
2014-01-22 10:30:00,25.58,25.76,25.56,25.73,785800.0,23.4241,23.5889,23.4058,23.5615,785800.0
2014-01-22 11:00:00,25.73,25.78,25.6,25.74,649300.0,23.5615,23.6072,23.4424,23.5706,649300.0
2014-01-22 11:30:00,25.74,25.76,25.63,25.66,344500.0,23.5706,23.5889,23.4699,23.4974,344500.0
2014-01-22 12:00:00,25.66,25.71,25.55,25.56,368800.0,23.4974,23.5431,23.3966,23.4058,368800.0
2014-01-22 12:30:00,25.57,25.79,25.57,25.76,419800.0,23.4149,23.6164,23.4149,23.5889,419800.0
2014-01-22 13:00:00,25.75,25.88,25.66,25.79,440500.0,23.5798,23.6988,23.4974,23.6164,440500.0
2014-01-22 13:30:00,25.79,25.87,25.78,25.86,399400.0,23.6164,23.6897,23.6072,23.6805,399400.0
2014-01-22 14:00:00,25.86,26.06,25.84,26.0,463000.0,23.6805,23.8636,23.6622,23.8087,463000.0
2014-01-22 14:30:00,26.0,26.33,26.0,26.29,619400.0,23.8087,24.1109,23.8087,24.0743,619400.0
2014-01-22 15:00:00,26.3,26.48,26.22,26.48,481000.0,24.0834,24.2483,24.0102,24.2483,481000.0
2014-01-22 15:30:00,26.49,26.79,26.48,26.71,1274400.0,24.2574,24.5321,24.2483,24.4589,1274400.0
2014-01-23 09:30:00,26.6,26.68,26.29,26.62,525000.0,24.3581,24.4314,24.0743,24.3765,525000.0
2014-01-23 10:00:00,26.6,26.7,26.45,26.64,371300.0,24.3581,24.4497,24.2208,24.3948,371300.0
2014-01-23 10:30:00,26.64,26.7,26.5,26.61,324800.0,24.3948,24.4497,24.2666,24.3673,324800.0
2014-01-23 11:00:00,26.62,26.67,26.35,26.57,289200.0,24.3765,24.4222,24.1292,24.3307,289200.0
2014-01-23 11:30:00,26.55,26.59,26.41,26.52,140200.0,24.3124,24.349,24.1842,24.2849,140200.0
2014-01-23 12:00:00,26.53,26.67,26.53,26.65,274900.0,24.294,24.4222,24.294,24.4039,274900.0
2014-01-23 12:30:00,26.65,26.74,26.56,26.61,187200.0,24.4039,24.4863,24.3215,24.3673,187200.0
2014-01-23 13:00:00,26.61,26.63,26.41,26.45,192400.0,24.3673,24.3856,24.1842,24.2208,192400.0
2014-01-23 13:30:00,26.46,26.51,26.4,26.45,169500.0,24.2299,24.2757,24.175,24.2208,169500.0
2014-01-23 14:00:00,26.46,26.52,26.38,26.42,202100.0,24.2299,24.2849,24.1567,24.1933,202100.0
2014-01-23 14:30:00,26.42,26.45,26.35,26.44,251600.0,24.1933,24.2208,24.1292,24.2116,251600.0
2014-01-23 15:00:00,26.44,26.45,26.34,26.4,284200.0,24.2116,24.2208,24.1201,24.175,284200.0
2014-01-23 15:30:00,26.4,26.56,26.37,26.55,1062500.0,24.175,24.3215,24.1475,24.3124,1062500.0
2014-01-24 09:30:00,26.4,26.52,26.2,26.4,396700.0,24.175,24.2849,23.9918,24.175,396700.0
2014-01-24 10:00:00,26.4,26.45,26.33,26.42,391000.0,24.175,24.2208,24.1109,24.1933,391000.0
2014-01-24 10:30:00,26.42,26.44,26.34,26.37,601300.0,24.1933,24.2116,24.1201,24.1475,601300.0
2014-01-24 11:00:00,26.37,26.4,26.24,26.35,305000.0,24.1475,24.175,24.0285,24.1292,305000.0
2014-01-24 11:30:00,26.36,26.47,26.35,26.42,217100.0,24.1384,24.2391,24.1292,24.1933,217100.0
2014-01-24 12:00:00,26.42,26.47,26.4,26.46,289400.0,24.1933,24.2391,24.175,24.2299,289400.0
2014-01-24 12:30:00,26.46,26.48,26.4,26.42,323600.0,24.2299,24.2483,24.175,24.1933,323600.0
2014-01-24 13:00:00,26.42,26.45,26.38,26.4,199300.0,24.1933,24.2208,24.1567,24.175,199300.0
2014-01-24 13:30:00,26.4,26.4,26.3,26.35,162700.0,24.175,24.175,24.0834,24.1292,162700.0
2014-01-24 14:00:00,26.32,26.33,26.26,26.26,230900.0,24.1017,24.1109,24.0468,24.0468,230900.0
2014-01-24 14:30:00,26.26,26.31,26.2,26.23,214600.0,24.0468,24.0926,23.9918,24.0193,214600.0
2014-01-24 15:00:00,26.23,26.25,26.18,26.2,257400.0,24.0193,24.0376,23.9735,23.9918,257400.0
2014-01-24 15:30:00,26.2,26.26,26.15,26.16,430000.0,23.9918,24.0468,23.9461,23.9552,430000.0
2014-01-27 09:30:00,26.13,26.52,26.13,26.47,429400.0,23.9277,24.2849,23.9277,24.2391,429400.0
2014-01-27 10:00:00,26.43,26.51,26.36,26.38,333600.0,24.2025,24.2757,24.1384,24.1567,333600.0
2014-01-27 10:30:00,26.39,26.51,26.3,26.44,360600.0,24.1658,24.2757,24.0834,24.2116,360600.0
2014-01-27 11:00:00,26.45,26.71,26.41,26.62,556300.0,24.2208,24.4589,24.1842,24.3765,556300.0
2014-01-27 11:30:00,26.61,26.69,26.3,26.31,465400.0,24.3673,24.4406,24.0834,24.0926,465400.0
2014-01-27 12:00:00,26.31,26.34,26.04,26.06,214400.0,24.0926,24.1201,23.8453,23.8636,214400.0
2014-01-27 12:30:00,26.05,26.17,25.95,26.11,153100.0,23.8545,23.9644,23.7629,23.9094,153100.0
2014-01-27 13:00:00,26.12,26.26,26.1,26.16,113900.0,23.9186,24.0468,23.9003,23.9552,113900.0
2014-01-27 13:30:00,26.17,26.41,26.14,26.4,224700.0,23.9644,24.1842,23.9369,24.175,224700.0
2014-01-27 14:00:00,26.4,26.43,26.37,26.41,315100.0,24.175,24.2025,24.1475,24.1842,315100.0
2014-01-27 14:30:00,26.4,26.48,26.38,26.4,333000.0,24.175,24.2483,24.1567,24.175,333000.0
2014-01-27 15:00:00,26.39,26.47,26.37,26.42,383700.0,24.1658,24.2391,24.1475,24.1933,383700.0
2014-01-27 15:30:00,26.41,26.43,26.24,26.24,786400.0,24.1842,24.2025,24.0285,24.0285,786400.0
2014-01-28 09:30:00,26.37,26.45,26.2,26.44,190100.0,24.1475,24.2208,23.9918,24.2116,190100.0
2014-01-28 10:00:00,26.43,26.61,26.42,26.51,172700.0,24.2025,24.3673,24.1933,24.2757,172700.0
2014-01-28 10:30:00,26.51,26.6,26.48,26.49,114600.0,24.2757,24.3581,24.2483,24.2574,114600.0
2014-01-28 11:00:00,26.49,26.55,26.41,26.42,147500.0,24.2574,24.3124,24.1842,24.1933,147500.0
2014-01-28 11:30:00,26.42,26.49,26.38,26.49,93100.0,24.1933,24.2574,24.1567,24.2574,93100.0
2014-01-28 12:00:00,26.47,26.52,26.44,26.48,270900.0,24.2391,24.2849,24.2116,24.2483,270900.0
2014-01-28 12:30:00,26.48,26.53,26.44,26.49,123000.0,24.2483,24.294,24.2116,24.2574,123000.0
2014-01-28 13:00:00,26.49,26.63,26.49,26.6,88500.0,24.2574,24.3856,24.2574,24.3581,88500.0
2014-01-28 13:30:00,26.6,26.61,26.44,26.5,216700.0,24.3581,24.3673,24.2116,24.2666,216700.0
2014-01-28 14:00:00,26.5,26.6,26.46,26.57,163600.0,24.2666,24.3581,24.2299,24.3307,163600.0
2014-01-28 14:30:00,26.58,26.64,26.56,26.58,127800.0,24.3398,24.3948,24.3215,24.3398,127800.0
2014-01-28 15:00:00,26.57,26.64,26.53,26.62,128400.0,24.3307,24.3948,24.294,24.3765,128400.0
2014-01-28 15:30:00,26.62,26.68,26.59,26.62,316000.0,24.3765,24.4314,24.349,24.3765,316000.0
2014-01-29 09:30:00,26.27,27.09,26.27,27.07,326800.0,24.0559,24.8068,24.0559,24.7885,326800.0
2014-01-29 10:00:00,27.08,27.08,26.91,26.97,364000.0,24.7977,24.7977,24.642,24.697,364000.0
2014-01-29 10:30:00,26.97,27.03,26.94,27.0,169800.0,24.697,24.7519,24.6695,24.7244,169800.0
2014-01-29 11:00:00,27.01,27.09,26.95,27.02,252400.0,24.7336,24.8068,24.6786,24.7427,252400.0
2014-01-29 11:30:00,27.02,27.02,26.81,26.88,210300.0,24.7427,24.7427,24.5504,24.6145,210300.0
2014-01-29 12:00:00,26.88,26.91,26.7,26.78,183400.0,24.6145,24.642,24.4497,24.523,183400.0
2014-01-29 12:30:00,26.76,26.82,26.71,26.75,101500.0,24.5047,24.5596,24.4589,24.4955,101500.0
2014-01-29 13:00:00,26.76,26.76,26.55,26.59,80700.0,24.5047,24.5047,24.3124,24.349,80700.0
2014-01-29 13:30:00,26.6,26.78,26.58,26.77,76100.0,24.3581,24.523,24.3398,24.5138,76100.0
2014-01-29 14:00:00,26.76,26.82,26.51,26.76,143800.0,24.5047,24.5596,24.2757,24.5047,143800.0
2014-01-29 14:30:00,26.76,26.82,26.69,26.71,211100.0,24.5047,24.5596,24.4406,24.4589,211100.0
2014-01-29 15:00:00,26.7,26.7,26.52,26.53,252800.0,24.4497,24.4497,24.2849,24.294,252800.0
2014-01-29 15:30:00,26.53,26.59,26.51,26.53,477900.0,24.294,24.349,24.2757,24.294,477900.0
2014-01-30 09:30:00,26.74,26.96,26.48,26.87,271000.0,24.4863,24.6878,24.2483,24.6054,271000.0
2014-01-30 10:00:00,26.84,27.03,26.82,26.96,240300.0,24.5779,24.7519,24.5596,24.6878,240300.0
2014-01-30 10:30:00,26.95,27.03,26.94,26.98,169900.0,24.6786,24.7519,24.6695,24.7061,169900.0
2014-01-30 11:00:00,26.98,27.17,26.98,27.04,106100.0,24.7061,24.8801,24.7061,24.7611,106100.0
2014-01-30 11:30:00,27.04,27.16,26.97,27.12,196200.0,24.7611,24.8709,24.697,24.8343,196200.0
2014-01-30 12:00:00,27.12,27.21,27.07,27.14,121200.0,24.8343,24.9167,24.7885,24.8526,121200.0
2014-01-30 12:30:00,27.13,27.25,27.13,27.24,110700.0,24.8435,24.9534,24.8435,24.9442,110700.0
2014-01-30 13:00:00,27.23,27.3,27.19,27.28,161800.0,24.935,24.9991,24.8984,24.9808,161800.0
2014-01-30 13:30:00,27.29,27.32,27.23,27.28,96000.0,24.99,25.0175,24.935,24.9808,96000.0
2014-01-30 14:00:00,27.27,27.4,27.21,27.4,207500.0,24.9717,25.0907,24.9167,25.0907,207500.0
2014-01-30 14:30:00,27.4,27.43,27.29,27.36,152000.0,25.0907,25.1182,24.99,25.0541,152000.0
2014-01-30 15:00:00,27.36,27.37,27.31,27.35,193400.0,25.0541,25.0632,25.0083,25.0449,193400.0
2014-01-30 15:30:00,27.35,27.4,27.31,27.32,445500.0,25.0449,25.0907,25.0083,25.0175,445500.0
2014-01-31 09:30:00,26.94,27.05,26.73,26.93,228800.0,24.6695,24.7702,24.4772,24.6603,228800.0
2014-01-31 10:00:00,26.91,27.16,26.88,27.08,553000.0,24.642,24.8709,24.6145,24.7977,553000.0
2014-01-31 10:30:00,27.09,27.09,26.86,27.0,598800.0,24.8068,24.8068,24.5962,24.7244,598800.0
2014-01-31 11:00:00,27.0,27.11,26.96,27.09,235000.0,24.7244,24.8252,24.6878,24.8068,235000.0
2014-01-31 11:30:00,27.09,27.1,27.0,27.01,110400.0,24.8068,24.816,24.7244,24.7336,110400.0
2014-01-31 12:00:00,27.01,27.06,27.0,27.04,86400.0,24.7336,24.7794,24.7244,24.7611,86400.0
2014-01-31 12:30:00,27.04,27.07,26.98,27.04,258600.0,24.7611,24.7885,24.7061,24.7611,258600.0
2014-01-31 13:00:00,27.04,27.08,26.96,27.01,159600.0,24.7611,24.7977,24.6878,24.7336,159600.0
2014-01-31 13:30:00,27.01,27.15,26.99,27.15,167200.0,24.7336,24.8618,24.7153,24.8618,167200.0
2014-01-31 14:00:00,27.15,27.15,27.09,27.11,169000.0,24.8618,24.8618,24.8068,24.8252,169000.0
2014-01-31 14:30:00,27.1,27.15,27.1,27.11,161000.0,24.816,24.8618,24.816,24.8252,161000.0
2014-01-31 15:00:00,27.11,27.15,27.06,27.09,181900.0,24.8252,24.8618,24.7794,24.8068,181900.0
2014-01-31 15:30:00,27.08,27.14,27.04,27.07,586700.0,24.7977,24.8526,24.7611,24.7885,586700.0
2014-02-03 09:30:00,26.58,27.25,26.52,27.18,599400.0,24.3398,24.9534,24.2849,24.8893,599400.0
2014-02-03 10:00:00,27.16,27.17,26.91,27.0,459900.0,24.8709,24.8801,24.642,24.7244,459900.0
2014-02-03 10:30:00,26.98,27.24,26.87,27.11,370200.0,24.7061,24.9442,24.6054,24.8252,370200.0
2014-02-03 11:00:00,27.11,27.16,26.98,27.0,364500.0,24.8252,24.8709,24.7061,24.7244,364500.0
2014-02-03 11:30:00,27.01,27.07,26.97,27.02,386800.0,24.7336,24.7885,24.697,24.7427,386800.0
2014-02-03 12:00:00,27.01,27.02,26.87,26.93,337600.0,24.7336,24.7427,24.6054,24.6603,337600.0
2014-02-03 12:30:00,26.93,27.01,26.83,26.93,223400.0,24.6603,24.7336,24.5688,24.6603,223400.0
2014-02-03 13:00:00,26.94,27.0,26.91,26.95,235800.0,24.6695,24.7244,24.642,24.6786,235800.0
2014-02-03 13:30:00,26.96,27.0,26.91,26.94,312800.0,24.6878,24.7244,24.642,24.6695,312800.0
2014-02-03 14:00:00,26.93,26.96,26.79,26.91,240400.0,24.6603,24.6878,24.5321,24.642,240400.0
2014-02-03 14:30:00,26.91,26.92,26.68,26.7,220900.0,24.642,24.6512,24.4314,24.4497,220900.0
2014-02-03 15:00:00,26.71,26.76,26.5,26.7,431900.0,24.4589,24.5047,24.2666,24.4497,431900.0
2014-02-03 15:30:00,26.71,26.81,26.55,26.63,1238300.0,24.4589,24.5504,24.3124,24.3856,1238300.0
2014-02-04 09:30:00,26.6,26.83,26.45,26.68,166800.0,24.3581,24.5688,24.2208,24.4314,166800.0
2014-02-04 10:00:00,26.66,26.74,26.48,26.57,141700.0,24.4131,24.4863,24.2483,24.3307,141700.0
2014-02-04 10:30:00,26.57,26.64,26.53,26.55,130600.0,24.3307,24.3948,24.294,24.3124,130600.0
2014-02-04 11:00:00,26.54,26.61,26.5,26.55,91000.0,24.3032,24.3673,24.2666,24.3124,91000.0
2014-02-04 11:30:00,26.55,26.64,26.52,26.63,77900.0,24.3124,24.3948,24.2849,24.3856,77900.0
2014-02-04 12:00:00,26.64,26.65,26.51,26.56,131200.0,24.3948,24.4039,24.2757,24.3215,131200.0
2014-02-04 12:30:00,26.56,26.58,26.49,26.51,108200.0,24.3215,24.3398,24.2574,24.2757,108200.0
2014-02-04 13:00:00,26.5,26.52,26.36,26.41,247800.0,24.2666,24.2849,24.1384,24.1842,247800.0
2014-02-04 13:30:00,26.41,26.48,26.35,26.4,170600.0,24.1842,24.2483,24.1292,24.175,170600.0
2014-02-04 14:00:00,26.4,26.49,26.35,26.45,107600.0,24.175,24.2574,24.1292,24.2208,107600.0
2014-02-04 14:30:00,26.46,26.53,26.43,26.48,164300.0,24.2299,24.294,24.2025,24.2483,164300.0
2014-02-04 15:00:00,26.47,26.51,26.43,26.44,352000.0,24.2391,24.2757,24.2025,24.2116,352000.0
2014-02-04 15:30:00,26.45,26.51,26.41,26.47,598300.0,24.2208,24.2757,24.1842,24.2391,598300.0
2014-02-05 09:30:00,26.35,26.54,26.22,26.3,134600.0,24.1292,24.3032,24.0102,24.0834,134600.0
2014-02-05 10:00:00,26.31,26.47,25.86,25.98,193000.0,24.0926,24.2391,23.6805,23.7904,193000.0
2014-02-05 10:30:00,26.0,26.09,25.9,26.0,215700.0,23.8087,23.8911,23.7171,23.8087,215700.0
2014-02-05 11:00:00,26.0,26.03,25.86,25.98,196700.0,23.8087,23.8362,23.6805,23.7904,196700.0
2014-02-05 11:30:00,25.98,26.07,25.87,26.01,234600.0,23.7904,23.8728,23.6897,23.8179,234600.0
2014-02-05 12:00:00,26.01,26.13,25.97,26.09,240600.0,23.8179,23.9277,23.7812,23.8911,240600.0
2014-02-05 12:30:00,26.09,26.16,26.08,26.13,313900.0,23.8911,23.9552,23.882,23.9277,313900.0
2014-02-05 13:00:00,26.13,26.21,26.06,26.08,158000.0,23.9277,24.001,23.8636,23.882,158000.0
2014-02-05 13:30:00,26.09,26.23,26.07,26.22,118000.0,23.8911,24.0193,23.8728,24.0102,118000.0
2014-02-05 14:00:00,26.22,26.26,26.14,26.23,276100.0,24.0102,24.0468,23.9369,24.0193,276100.0
2014-02-05 14:30:00,26.23,26.3,26.17,26.24,134800.0,24.0193,24.0834,23.9644,24.0285,134800.0
2014-02-05 15:00:00,26.24,26.26,26.18,26.25,197700.0,24.0285,24.0468,23.9735,24.0376,197700.0
2014-02-05 15:30:00,26.24,26.26,26.18,26.18,313200.0,24.0285,24.0468,23.9735,23.9735,313200.0
2014-02-06 09:30:00,26.37,27.03,26.26,26.98,466700.0,24.1475,24.7519,24.0468,24.7061,466700.0
2014-02-06 10:00:00,26.95,27.02,26.84,26.91,108600.0,24.6786,24.7427,24.5779,24.642,108600.0
2014-02-06 10:30:00,26.94,26.99,26.8,26.83,78100.0,24.6695,24.7153,24.5413,24.5688,78100.0
2014-02-06 11:00:00,26.83,26.92,26.82,26.9,106500.0,24.5688,24.6512,24.5596,24.6329,106500.0
2014-02-06 11:30:00,26.91,26.96,26.85,26.89,141800.0,24.642,24.6878,24.5871,24.6237,141800.0
2014-02-06 12:00:00,26.88,26.96,26.87,26.95,128800.0,24.6145,24.6878,24.6054,24.6786,128800.0
2014-02-06 12:30:00,26.95,27.01,26.93,26.99,121900.0,24.6786,24.7336,24.6603,24.7153,121900.0
2014-02-06 13:00:00,27.0,27.02,26.91,26.99,182700.0,24.7244,24.7427,24.642,24.7153,182700.0
2014-02-06 13:30:00,26.99,27.03,26.98,27.0,115000.0,24.7153,24.7519,24.7061,24.7244,115000.0
2014-02-06 14:00:00,27.0,27.05,26.95,26.97,181100.0,24.7244,24.7702,24.6786,24.697,181100.0
2014-02-06 14:30:00,26.97,27.01,26.97,26.98,82300.0,24.697,24.7336,24.697,24.7061,82300.0
2014-02-06 15:00:00,26.99,27.01,26.91,26.99,258200.0,24.7153,24.7336,24.642,24.7153,258200.0
2014-02-06 15:30:00,26.99,27.02,26.93,26.97,325300.0,24.7153,24.7427,24.6603,24.697,325300.0
2014-02-07 09:30:00,27.21,27.8,27.08,27.63,497200.0,24.9167,25.457,24.7977,25.3013,497200.0
2014-02-07 10:00:00,27.63,27.73,27.59,27.66,167200.0,25.3013,25.3929,25.2647,25.3288,167200.0
2014-02-07 10:30:00,27.66,27.75,27.65,27.71,109600.0,25.3288,25.4112,25.3196,25.3746,109600.0
2014-02-07 11:00:00,27.71,27.74,27.69,27.74,172700.0,25.3746,25.4021,25.3563,25.4021,172700.0
2014-02-07 11:30:00,27.73,27.96,27.73,27.96,192700.0,25.3929,25.6035,25.3929,25.6035,192700.0
2014-02-07 12:00:00,27.95,28.0,27.95,27.99,253200.0,25.5944,25.6401,25.5944,25.631,253200.0
2014-02-07 12:30:00,27.98,28.01,27.88,28.01,136400.0,25.6218,25.6493,25.5303,25.6493,136400.0
2014-02-07 13:00:00,28.01,28.05,27.99,28.0,190700.0,25.6493,25.6859,25.631,25.6401,190700.0
2014-02-07 13:30:00,28.01,28.15,27.99,28.14,203800.0,25.6493,25.7775,25.631,25.7683,203800.0
2014-02-07 14:00:00,28.13,28.19,28.05,28.06,174700.0,25.7592,25.8141,25.6859,25.6951,174700.0
2014-02-07 14:30:00,28.06,28.19,28.05,28.18,223900.0,25.6951,25.8141,25.6859,25.805,223900.0
2014-02-07 15:00:00,28.17,28.26,28.12,28.14,278600.0,25.7958,25.8782,25.75,25.7683,278600.0
2014-02-07 15:30:00,28.14,28.18,28.05,28.08,516300.0,25.7683,25.805,25.6859,25.7134,516300.0
2014-02-10 09:30:00,27.99,28.35,27.83,28.02,171700.0,25.631,25.9606,25.4845,25.6585,171700.0
2014-02-10 10:00:00,28.01,28.04,27.86,27.87,136000.0,25.6493,25.6768,25.5119,25.5211,136000.0
2014-02-10 10:30:00,27.85,27.89,27.7,27.8,143500.0,25.5028,25.5394,25.3654,25.457,143500.0
2014-02-10 11:00:00,27.78,27.8,27.62,27.72,210100.0,25.4387,25.457,25.2922,25.3837,210100.0
2014-02-10 11:30:00,27.72,27.85,27.72,27.73,166400.0,25.3837,25.5028,25.3837,25.3929,166400.0
2014-02-10 12:00:00,27.73,27.74,27.6,27.61,119600.0,25.3929,25.4021,25.2739,25.283,119600.0
2014-02-10 12:30:00,27.62,27.7,27.48,27.49,128300.0,25.2922,25.3654,25.164,25.1731,128300.0
2014-02-10 13:00:00,27.5,27.52,27.4,27.44,110000.0,25.1823,25.2006,25.0907,25.1273,110000.0
2014-02-10 13:30:00,27.45,27.61,27.44,27.57,104600.0,25.1365,25.283,25.1273,25.2464,104600.0
2014-02-10 14:00:00,27.57,27.57,27.36,27.39,113500.0,25.2464,25.2464,25.0541,25.0816,113500.0
2014-02-10 14:30:00,27.4,27.52,27.4,27.43,93300.0,25.0907,25.2006,25.0907,25.1182,93300.0
2014-02-10 15:00:00,27.43,27.45,27.33,27.39,150600.0,25.1182,25.1365,25.0266,25.0816,150600.0
2014-02-10 15:30:00,27.39,27.42,27.34,27.35,342000.0,25.0816,25.109,25.0358,25.0449,342000.0
2014-02-11 09:30:00,27.3,27.55,27.21,27.25,101700.0,24.9991,25.2281,24.9167,24.9534,101700.0
2014-02-11 10:00:00,27.26,27.63,27.21,27.58,146800.0,24.9625,25.3013,24.9167,25.2555,146800.0
2014-02-11 10:30:00,27.58,27.59,27.45,27.48,46800.0,25.2555,25.2647,25.1365,25.164,46800.0
2014-02-11 11:00:00,27.48,27.51,27.39,27.5,41100.0,25.164,25.1914,25.0816,25.1823,41100.0
2014-02-11 11:30:00,27.5,27.54,27.45,27.5,43900.0,25.1823,25.2189,25.1365,25.1823,43900.0
2014-02-11 12:00:00,27.51,27.53,27.44,27.5,59800.0,25.1914,25.2098,25.1273,25.1823,59800.0
2014-02-11 12:30:00,27.5,27.55,27.49,27.54,41800.0,25.1823,25.2281,25.1731,25.2189,41800.0
2014-02-11 13:00:00,27.54,27.65,27.54,27.6,85500.0,25.2189,25.3196,25.2189,25.2739,85500.0
2014-02-11 13:30:00,27.6,27.61,27.46,27.48,73500.0,25.2739,25.283,25.1457,25.164,73500.0
2014-02-11 14:00:00,27.49,27.51,27.45,27.5,132500.0,25.1731,25.1914,25.1365,25.1823,132500.0
2014-02-11 14:30:00,27.49,27.55,27.47,27.54,73000.0,25.1731,25.2281,25.1548,25.2189,73000.0
2014-02-11 15:00:00,27.54,27.54,27.44,27.45,137500.0,25.2189,25.2189,25.1273,25.1365,137500.0
2014-02-11 15:30:00,27.45,27.48,27.41,27.48,274000.0,25.1365,25.164,25.0999,25.164,274000.0
2014-02-12 09:30:00,27.45,27.73,27.35,27.54,92700.0,25.1365,25.3929,25.0449,25.2189,92700.0
2014-02-12 10:00:00,27.52,27.81,27.52,27.69,87100.0,25.2006,25.4662,25.2006,25.3563,87100.0
2014-02-12 10:30:00,27.71,27.72,27.51,27.51,44600.0,25.3746,25.3837,25.1914,25.1914,44600.0
2014-02-12 11:00:00,27.51,27.55,27.41,27.45,37000.0,25.1914,25.2281,25.0999,25.1365,37000.0
2014-02-12 11:30:00,27.45,27.53,27.39,27.49,64400.0,25.1365,25.2098,25.0816,25.1731,64400.0
2014-02-12 12:00:00,27.49,27.57,27.48,27.56,40200.0,25.1731,25.2464,25.164,25.2372,40200.0
2014-02-12 12:30:00,27.57,27.58,27.45,27.49,31800.0,25.2464,25.2555,25.1365,25.1731,31800.0
2014-02-12 13:00:00,27.5,27.57,27.48,27.54,39600.0,25.1823,25.2464,25.164,25.2189,39600.0
2014-02-12 13:30:00,27.54,27.57,27.52,27.55,33100.0,25.2189,25.2464,25.2006,25.2281,33100.0
2014-02-12 14:00:00,27.54,27.56,27.49,27.5,37000.0,25.2189,25.2372,25.1731,25.1823,37000.0
2014-02-12 14:30:00,27.5,27.51,27.44,27.51,64400.0,25.1823,25.1914,25.1273,25.1914,64400.0
2014-02-12 15:00:00,27.51,27.59,27.51,27.54,102800.0,25.1914,25.2647,25.1914,25.2189,102800.0
2014-02-12 15:30:00,27.55,27.64,27.52,27.63,217100.0,25.2281,25.3105,25.2006,25.3013,217100.0
2014-02-13 09:30:00,27.35,27.6,27.35,27.5,41500.0,25.0449,25.2739,25.0449,25.1823,41500.0
2014-02-13 10:00:00,27.51,27.75,27.51,27.71,67900.0,25.1914,25.4112,25.1914,25.3746,67900.0
2014-02-13 10:30:00,27.71,27.88,27.67,27.84,54300.0,25.3746,25.5303,25.338,25.4936,54300.0
2014-02-13 11:00:00,27.85,27.89,27.8,27.88,96900.0,25.5028,25.5394,25.457,25.5303,96900.0
2014-02-13 11:30:00,27.88,28.11,27.87,28.08,117100.0,25.5303,25.7409,25.5211,25.7134,117100.0
2014-02-13 12:00:00,28.08,28.1,28.04,28.1,145000.0,25.7134,25.7317,25.6768,25.7317,145000.0
2014-02-13 12:30:00,28.1,28.21,28.1,28.21,109400.0,25.7317,25.8324,25.7317,25.8324,109400.0
2014-02-13 13:00:00,28.21,28.22,28.14,28.22,113300.0,25.8324,25.8416,25.7683,25.8416,113300.0
2014-02-13 13:30:00,28.22,28.42,28.2,28.4,195200.0,25.8416,26.0247,25.8233,26.0064,195200.0
2014-02-13 14:00:00,28.4,28.42,28.29,28.32,148300.0,26.0064,26.0247,25.9057,25.9332,148300.0
2014-02-13 14:30:00,28.31,28.57,28.3,28.55,204900.0,25.924,26.1621,25.9149,26.1438,204900.0
2014-02-13 15:00:00,28.57,28.57,28.44,28.5,167300.0,26.1621,26.1621,26.0431,26.098,167300.0
2014-02-13 15:30:00,28.5,28.53,28.46,28.5,373100.0,26.098,26.1255,26.0614,26.098,373100.0
2014-02-14 09:30:00,28.41,28.69,27.99,28.67,126800.0,26.0156,26.272,25.631,26.2537,126800.0
2014-02-14 10:00:00,28.67,28.71,28.48,28.62,193100.0,26.2537,26.2903,26.0797,26.2079,193100.0
2014-02-14 10:30:00,28.62,28.62,28.49,28.56,80700.0,26.2079,26.2079,26.0888,26.1529,80700.0
2014-02-14 11:00:00,28.55,28.59,28.54,28.57,61800.0,26.1438,26.1804,26.1346,26.1621,61800.0
2014-02-14 11:30:00,28.58,28.74,28.58,28.71,67800.0,26.1713,26.3178,26.1713,26.2903,67800.0
2014-02-14 12:00:00,28.7,28.75,28.69,28.72,57800.0,26.2811,26.3269,26.272,26.2995,57800.0
2014-02-14 12:30:00,28.72,28.8,28.67,28.72,97900.0,26.2995,26.3727,26.2537,26.2995,97900.0
2014-02-14 13:00:00,28.73,28.87,28.72,28.87,111100.0,26.3086,26.4368,26.2995,26.4368,111100.0
2014-02-14 13:30:00,28.87,28.91,28.84,28.86,121700.0,26.4368,26.4734,26.4093,26.4277,121700.0
2014-02-14 14:00:00,28.87,28.9,28.85,28.89,95100.0,26.4368,26.4643,26.4185,26.4551,95100.0
2014-02-14 14:30:00,28.89,28.9,28.84,28.87,139200.0,26.4551,26.4643,26.4093,26.4368,139200.0
2014-02-14 15:00:00,28.86,28.87,28.79,28.85,167300.0,26.4277,26.4368,26.3636,26.4185,167300.0
2014-02-14 15:30:00,28.86,28.89,28.8,28.85,607300.0,26.4277,26.4551,26.3727,26.4185,607300.0
2014-02-18 09:30:00,28.94,29.37,28.81,29.12,403500.0,26.5009,26.8947,26.3819,26.6658,403500.0
2014-02-18 10:00:00,29.1,29.12,28.74,28.92,324700.0,26.6474,26.6658,26.3178,26.4826,324700.0
2014-02-18 10:30:00,28.93,28.95,28.61,28.75,272700.0,26.4918,26.5101,26.1987,26.3269,272700.0
2014-02-18 11:00:00,28.76,28.85,28.72,28.85,77400.0,26.3361,26.4185,26.2995,26.4185,77400.0
2014-02-18 11:30:00,28.84,28.87,28.75,28.79,255000.0,26.4093,26.4368,26.3269,26.3636,255000.0
2014-02-18 12:00:00,28.79,28.81,28.69,28.78,109100.0,26.3636,26.3819,26.272,26.3544,109100.0
2014-02-18 12:30:00,28.79,28.84,28.75,28.79,66800.0,26.3636,26.4093,26.3269,26.3636,66800.0
2014-02-18 13:00:00,28.79,28.84,28.79,28.8,88600.0,26.3636,26.4093,26.3636,26.3727,88600.0
2014-02-18 13:30:00,28.8,28.85,28.79,28.81,85100.0,26.3727,26.4185,26.3636,26.3819,85100.0
2014-02-18 14:00:00,28.81,28.83,28.78,28.79,82800.0,26.3819,26.4002,26.3544,26.3636,82800.0
2014-02-18 14:30:00,28.78,28.85,28.78,28.81,81900.0,26.3544,26.4185,26.3544,26.3819,81900.0
2014-02-18 15:00:00,28.82,28.85,28.8,28.84,116400.0,26.391,26.4185,26.3727,26.4093,116400.0
2014-02-18 15:30:00,28.84,28.93,28.8,28.93,422200.0,26.4093,26.4918,26.3727,26.4918,422200.0
2014-02-19 09:30:00,28.87,29.04,28.75,28.89,149000.0,26.4368,26.5925,26.3269,26.4551,149000.0
2014-02-19 10:00:00,28.89,29.06,28.85,28.96,214900.0,26.4551,26.6108,26.4185,26.5192,214900.0
2014-02-19 10:30:00,28.96,29.03,28.94,29.01,91900.0,26.5192,26.5833,26.5009,26.565,91900.0
2014-02-19 11:00:00,29.02,29.14,28.95,29.14,108000.0,26.5742,26.6841,26.5101,26.6841,108000.0
2014-02-19 11:30:00,29.14,29.24,29.13,29.21,200000.0,26.6841,26.7756,26.6749,26.7482,200000.0
2014-02-19 12:00:00,29.2,29.28,29.19,29.25,118100.0,26.739,26.8123,26.7299,26.7848,118100.0
2014-02-19 12:30:00,29.24,29.29,29.2,29.24,78000.0,26.7756,26.8214,26.739,26.7756,78000.0
2014-02-19 13:00:00,29.23,29.26,29.17,29.24,57300.0,26.7665,26.794,26.7115,26.7756,57300.0
2014-02-19 13:30:00,29.23,29.24,29.15,29.16,73300.0,26.7665,26.7756,26.6932,26.7024,73300.0
2014-02-19 14:00:00,29.15,29.26,29.14,29.24,90800.0,26.6932,26.794,26.6841,26.7756,90800.0
2014-02-19 14:30:00,29.24,29.27,29.18,29.26,107800.0,26.7756,26.8031,26.7207,26.794,107800.0
2014-02-19 15:00:00,29.26,29.27,29.11,29.11,113600.0,26.794,26.8031,26.6566,26.6566,113600.0
2014-02-19 15:30:00,29.11,29.15,28.98,28.98,372800.0,26.6566,26.6932,26.5375,26.5375,372800.0
2014-02-20 09:30:00,28.91,28.94,28.75,28.84,170800.0,26.4734,26.5009,26.3269,26.4093,170800.0
2014-02-20 10:00:00,28.82,28.92,28.77,28.77,112600.0,26.391,26.4826,26.3452,26.3452,112600.0
2014-02-20 10:30:00,28.78,28.96,28.78,28.92,61100.0,26.3544,26.5192,26.3544,26.4826,61100.0
2014-02-20 11:00:00,28.93,28.97,28.87,28.89,54300.0,26.4918,26.5284,26.4368,26.4551,54300.0
2014-02-20 11:30:00,28.88,28.93,28.83,28.89,59000.0,26.446,26.4918,26.4002,26.4551,59000.0
2014-02-20 12:00:00,28.88,28.97,28.86,28.95,50800.0,26.446,26.5284,26.4277,26.5101,50800.0
2014-02-20 12:30:00,28.96,29.01,28.92,28.99,91200.0,26.5192,26.565,26.4826,26.5467,91200.0
2014-02-20 13:00:00,28.99,29.0,28.87,28.87,43900.0,26.5467,26.5559,26.4368,26.4368,43900.0
2014-02-20 13:30:00,28.88,28.92,28.87,28.92,94700.0,26.446,26.4826,26.4368,26.4826,94700.0
2014-02-20 14:00:00,28.92,28.97,28.88,28.93,58000.0,26.4826,26.5284,26.446,26.4918,58000.0
2014-02-20 14:30:00,28.94,29.01,28.91,28.99,119400.0,26.5009,26.565,26.4734,26.5467,119400.0
2014-02-20 15:00:00,28.98,29.14,28.96,29.08,182800.0,26.5375,26.6841,26.5192,26.6291,182800.0
2014-02-20 15:30:00,29.08,29.12,29.05,29.09,360300.0,26.6291,26.6658,26.6016,26.6383,360300.0
2014-02-21 09:30:00,29.22,29.26,29.0,29.24,124400.0,26.7573,26.794,26.5559,26.7756,124400.0
2014-02-21 10:00:00,29.25,29.29,29.18,29.18,68800.0,26.7848,26.8214,26.7207,26.7207,68800.0
2014-02-21 10:30:00,29.2,29.25,29.12,29.25,79000.0,26.739,26.7848,26.6658,26.7848,79000.0
2014-02-21 11:00:00,29.24,29.37,29.23,29.35,68200.0,26.7756,26.8947,26.7665,26.8764,68200.0
2014-02-21 11:30:00,29.35,29.45,29.35,29.41,75300.0,26.8764,26.9679,26.8764,26.9313,75300.0
2014-02-21 12:00:00,29.41,29.5,29.41,29.46,110500.0,26.9313,27.0137,26.9313,26.9771,110500.0
2014-02-21 12:30:00,29.47,29.51,29.42,29.49,95200.0,26.9863,27.0229,26.9405,27.0046,95200.0
2014-02-21 13:00:00,29.48,29.51,29.45,29.49,91500.0,26.9954,27.0229,26.9679,27.0046,91500.0
2014-02-21 13:30:00,29.49,29.55,29.49,29.54,97100.0,27.0046,27.0595,27.0046,27.0504,97100.0
2014-02-21 14:00:00,29.54,29.6,29.52,29.59,111500.0,27.0504,27.1053,27.032,27.0961,111500.0
2014-02-21 14:30:00,29.59,29.6,29.54,29.59,76800.0,27.0961,27.1053,27.0504,27.0961,76800.0
2014-02-21 15:00:00,29.59,29.65,29.58,29.65,117100.0,27.0961,27.1511,27.087,27.1511,117100.0
2014-02-21 15:30:00,29.64,29.68,29.52,29.52,383200.0,27.1419,27.1786,27.032,27.032,383200.0
2014-02-24 09:30:00,29.64,29.69,29.45,29.6,89800.0,27.1419,27.1877,26.9679,27.1053,89800.0
2014-02-24 10:00:00,29.6,29.62,29.46,29.5,99600.0,27.1053,27.1236,26.9771,27.0137,99600.0
2014-02-24 10:30:00,29.5,29.53,29.35,29.44,149900.0,27.0137,27.0412,26.8764,26.9588,149900.0
2014-02-24 11:00:00,29.44,29.57,29.41,29.55,186800.0,26.9588,27.0778,26.9313,27.0595,186800.0
2014-02-24 11:30:00,29.55,29.68,29.53,29.64,242500.0,27.0595,27.1786,27.0412,27.1419,242500.0
2014-02-24 12:00:00,29.63,29.67,29.63,29.66,61000.0,27.1328,27.1694,27.1328,27.1602,61000.0
2014-02-24 12:30:00,29.66,29.66,29.62,29.62,65100.0,27.1602,27.1602,27.1236,27.1236,65100.0
2014-02-24 13:00:00,29.62,29.66,29.59,29.65,56000.0,27.1236,27.1602,27.0961,27.1511,56000.0
2014-02-24 13:30:00,29.65,29.67,29.5,29.51,79700.0,27.1511,27.1694,27.0137,27.0229,79700.0
2014-02-24 14:00:00,29.51,29.56,29.5,29.55,65800.0,27.0229,27.0687,27.0137,27.0595,65800.0
2014-02-24 14:30:00,29.55,29.55,29.53,29.55,74500.0,27.0595,27.0595,27.0412,27.0595,74500.0
2014-02-24 15:00:00,29.54,29.55,29.44,29.5,260100.0,27.0504,27.0595,26.9588,27.0137,260100.0
2014-02-24 15:30:00,29.5,29.56,29.5,29.5,269800.0,27.0137,27.0687,27.0137,27.0137,269800.0
2014-02-25 09:30:00,29.5,29.57,29.17,29.56,258200.0,27.0137,27.0778,26.7115,27.0687,258200.0
2014-02-25 10:00:00,29.57,29.58,29.35,29.42,103500.0,27.0778,27.087,26.8764,26.9405,103500.0
2014-02-25 10:30:00,29.4,29.51,29.27,29.27,111400.0,26.9222,27.0229,26.8031,26.8031,111400.0
2014-02-25 11:00:00,29.27,29.52,29.22,29.52,88800.0,26.8031,27.032,26.7573,27.032,88800.0
2014-02-25 11:30:00,29.52,29.52,29.37,29.38,57900.0,27.032,27.032,26.8947,26.9038,57900.0
2014-02-25 12:00:00,29.38,29.4,29.26,29.33,73400.0,26.9038,26.9222,26.794,26.8581,73400.0
2014-02-25 12:30:00,29.32,29.46,29.32,29.4,81100.0,26.8489,26.9771,26.8489,26.9222,81100.0
2014-02-25 13:00:00,29.4,29.43,29.28,29.3,83400.0,26.9222,26.9496,26.8123,26.8306,83400.0
2014-02-25 13:30:00,29.3,29.31,29.21,29.29,102300.0,26.8306,26.8397,26.7482,26.8214,102300.0
2014-02-25 14:00:00,29.3,29.3,29.22,29.26,84800.0,26.8306,26.8306,26.7573,26.794,84800.0
2014-02-25 14:30:00,29.27,29.27,29.17,29.2,88600.0,26.8031,26.8031,26.7115,26.739,88600.0
2014-02-25 15:00:00,29.2,29.22,29.1,29.11,87300.0,26.739,26.7573,26.6474,26.6566,87300.0
2014-02-25 15:30:00,29.11,29.14,29.04,29.06,347200.0,26.6566,26.6841,26.5925,26.6108,347200.0
2014-02-26 09:30:00,29.25,29.42,29.05,29.1,190300.0,26.7848,26.9405,26.6016,26.6474,190300.0
2014-02-26 10:00:00,29.12,29.26,29.07,29.1,141900.0,26.6658,26.794,26.62,26.6474,141900.0
2014-02-26 10:30:00,29.1,29.15,29.05,29.06,160500.0,26.6474,26.6932,26.6016,26.6108,160500.0
2014-02-26 11:00:00,29.06,29.15,28.98,29.08,217700.0,26.6108,26.6932,26.5375,26.6291,217700.0
2014-02-26 11:30:00,29.1,29.15,29.07,29.15,111900.0,26.6474,26.6932,26.62,26.6932,111900.0
2014-02-26 12:00:00,29.14,29.22,29.13,29.18,160100.0,26.6841,26.7573,26.6749,26.7207,160100.0
2014-02-26 12:30:00,29.18,29.21,29.1,29.11,141100.0,26.7207,26.7482,26.6474,26.6566,141100.0
2014-02-26 13:00:00,29.11,29.11,28.96,29.03,207700.0,26.6566,26.6566,26.5192,26.5833,207700.0
2014-02-26 13:30:00,29.03,29.07,28.98,29.01,264100.0,26.5833,26.62,26.5375,26.565,264100.0
2014-02-26 14:00:00,29.01,29.15,28.99,29.1,375800.0,26.565,26.6932,26.5467,26.6474,375800.0
2014-02-26 14:30:00,29.09,29.29,29.07,29.12,208500.0,26.6383,26.8214,26.62,26.6658,208500.0
2014-02-26 15:00:00,29.12,29.15,28.97,29.0,248700.0,26.6658,26.6932,26.5284,26.5559,248700.0
2014-02-26 15:30:00,29.0,29.11,28.98,29.05,323700.0,26.5559,26.6566,26.5375,26.6016,323700.0
2014-02-27 09:30:00,27.3,28.61,26.25,27.0,1495000.0,24.9991,26.1987,24.0376,24.7244,1495000.0
2014-02-27 10:00:00,27.0,27.1,26.8,26.96,590900.0,24.7244,24.816,24.5413,24.6878,590900.0
2014-02-27 10:30:00,26.96,27.12,26.85,26.93,639100.0,24.6878,24.8343,24.5871,24.6603,639100.0
2014-02-27 11:00:00,26.93,26.97,26.66,26.92,885800.0,24.6603,24.697,24.4131,24.6512,885800.0
2014-02-27 11:30:00,26.93,27.38,26.86,27.3,767600.0,24.6603,25.0724,24.5962,24.9991,767600.0
2014-02-27 12:00:00,27.31,27.6,27.24,27.46,689900.0,25.0083,25.2739,24.9442,25.1457,689900.0
2014-02-27 12:30:00,27.46,27.75,27.0,27.01,573300.0,25.1457,25.4112,24.7244,24.7336,573300.0
2014-02-27 13:00:00,27.02,27.16,27.0,27.03,389600.0,24.7427,24.8709,24.7244,24.7519,389600.0
2014-02-27 13:30:00,27.04,27.12,26.84,26.93,459200.0,24.7611,24.8343,24.5779,24.6603,459200.0
2014-02-27 14:00:00,26.94,27.2,26.81,27.2,554800.0,24.6695,24.9076,24.5504,24.9076,554800.0
2014-02-27 14:30:00,27.21,27.21,26.8,26.96,692300.0,24.9167,24.9167,24.5413,24.6878,692300.0
2014-02-27 15:00:00,26.97,26.97,26.5,26.55,1040100.0,24.697,24.697,24.2666,24.3124,1040100.0
2014-02-27 15:30:00,26.56,27.47,26.56,26.94,1380500.0,24.3215,25.1548,24.3215,24.6695,1380500.0
2014-02-28 09:30:00,27.29,27.88,27.0,27.61,605400.0,24.99,25.5303,24.7244,25.283,605400.0
2014-02-28 10:00:00,27.6,27.9,27.5,27.74,310600.0,25.2739,25.5486,25.1823,25.4021,310600.0
2014-02-28 10:30:00,27.74,27.79,27.64,27.64,227200.0,25.4021,25.4478,25.3105,25.3105,227200.0
2014-02-28 11:00:00,27.64,27.79,27.48,27.73,384300.0,25.3105,25.4478,25.164,25.3929,384300.0
2014-02-28 11:30:00,27.74,27.81,27.64,27.75,210000.0,25.4021,25.4662,25.3105,25.4112,210000.0
2014-02-28 12:00:00,27.75,27.89,27.71,27.85,145300.0,25.4112,25.5394,25.3746,25.5028,145300.0
2014-02-28 12:30:00,27.87,27.9,27.75,27.9,170700.0,25.5211,25.5486,25.4112,25.5486,170700.0
2014-02-28 13:00:00,27.9,27.95,27.85,27.91,174700.0,25.5486,25.5944,25.5028,25.5577,174700.0
2014-02-28 13:30:00,27.9,27.91,27.84,27.88,146300.0,25.5486,25.5577,25.4936,25.5303,146300.0
2014-02-28 14:00:00,27.87,27.91,27.84,27.9,155600.0,25.5211,25.5577,25.4936,25.5486,155600.0
2014-02-28 14:30:00,27.9,27.9,27.8,27.8,189600.0,25.5486,25.5486,25.457,25.457,189600.0
2014-02-28 15:00:00,27.8,27.9,27.72,27.88,313900.0,25.457,25.5486,25.3837,25.5303,313900.0
2014-02-28 15:30:00,27.89,27.92,27.87,27.89,404500.0,25.5394,25.5669,25.5211,25.5394,404500.0
2014-03-03 09:30:00,27.59,27.8,27.41,27.5,156300.0,25.2647,25.457,25.0999,25.1823,156300.0
2014-03-03 10:00:00,27.53,27.54,27.2,27.45,145900.0,25.2098,25.2189,24.9076,25.1365,145900.0
2014-03-03 10:30:00,27.46,27.52,27.4,27.51,112200.0,25.1457,25.2006,25.0907,25.1914,112200.0
2014-03-03 11:00:00,27.51,27.64,27.42,27.42,126200.0,25.1914,25.3105,25.109,25.109,126200.0
2014-03-03 11:30:00,27.4,27.46,27.28,27.36,108000.0,25.0907,25.1457,24.9808,25.0541,108000.0
2014-03-03 12:00:00,27.34,27.4,27.21,27.35,81200.0,25.0358,25.0907,24.9167,25.0449,81200.0
2014-03-03 12:30:00,27.36,27.5,27.35,27.49,58500.0,25.0541,25.1823,25.0449,25.1731,58500.0
2014-03-03 13:00:00,27.49,27.64,27.49,27.58,61900.0,25.1731,25.3105,25.1731,25.2555,61900.0
2014-03-03 13:30:00,27.58,27.64,27.47,27.63,71900.0,25.2555,25.3105,25.1548,25.3013,71900.0
2014-03-03 14:00:00,27.64,27.74,27.64,27.69,93600.0,25.3105,25.4021,25.3105,25.3563,93600.0
2014-03-03 14:30:00,27.69,27.82,27.67,27.73,112600.0,25.3563,25.4753,25.338,25.3929,112600.0
2014-03-03 15:00:00,27.73,27.85,27.73,27.8,252500.0,25.3929,25.5028,25.3929,25.457,252500.0
2014-03-03 15:30:00,27.79,27.85,27.73,27.79,319800.0,25.4478,25.5028,25.3929,25.4478,319800.0
2014-03-04 09:30:00,28.11,28.35,27.91,28.07,192100.0,25.7409,25.9606,25.5577,25.7042,192100.0
2014-03-04 10:00:00,28.07,28.14,27.84,27.94,117300.0,25.7042,25.7683,25.4936,25.5852,117300.0
2014-03-04 10:30:00,27.95,28.13,27.92,28.05,96800.0,25.5944,25.7592,25.5669,25.6859,96800.0
2014-03-04 11:00:00,28.04,28.19,27.96,28.19,78800.0,25.6768,25.8141,25.6035,25.8141,78800.0
2014-03-04 11:30:00,28.19,28.35,28.15,28.26,126100.0,25.8141,25.9606,25.7775,25.8782,126100.0
2014-03-04 12:00:00,28.26,28.5,28.24,28.5,147300.0,25.8782,26.098,25.8599,26.098,147300.0
2014-03-04 12:30:00,28.49,28.53,28.4,28.51,180900.0,26.0888,26.1255,26.0064,26.1072,180900.0
2014-03-04 13:00:00,28.51,28.58,28.4,28.57,138900.0,26.1072,26.1713,26.0064,26.1621,138900.0
2014-03-04 13:30:00,28.57,28.65,28.5,28.5,182900.0,26.1621,26.2354,26.098,26.098,182900.0
2014-03-04 14:00:00,28.51,28.51,28.38,28.41,202100.0,26.1072,26.1072,25.9881,26.0156,202100.0
2014-03-04 14:30:00,28.41,28.55,28.4,28.47,222200.0,26.0156,26.1438,26.0064,26.0705,222200.0
2014-03-04 15:00:00,28.48,28.5,28.41,28.48,196600.0,26.0797,26.098,26.0156,26.0797,196600.0
2014-03-04 15:30:00,28.49,28.52,28.41,28.5,388800.0,26.0888,26.1163,26.0156,26.098,388800.0
2014-03-05 09:30:00,28.57,28.82,28.31,28.56,208900.0,26.1621,26.391,25.924,26.1529,208900.0
2014-03-05 10:00:00,28.5,28.55,28.31,28.49,275400.0,26.098,26.1438,25.924,26.0888,275400.0
2014-03-05 10:30:00,28.49,28.58,28.47,28.52,99600.0,26.0888,26.1713,26.0705,26.1163,99600.0
2014-03-05 11:00:00,28.51,28.62,28.46,28.58,162400.0,26.1072,26.2079,26.0614,26.1713,162400.0
2014-03-05 11:30:00,28.57,28.74,28.55,28.68,109100.0,26.1621,26.3178,26.1438,26.2628,109100.0
2014-03-05 12:00:00,28.69,28.75,28.65,28.66,90400.0,26.272,26.3269,26.2354,26.2445,90400.0
2014-03-05 12:30:00,28.66,28.68,28.57,28.59,86900.0,26.2445,26.2628,26.1621,26.1804,86900.0
2014-03-05 13:00:00,28.59,28.61,28.52,28.52,80000.0,26.1804,26.1987,26.1163,26.1163,80000.0
2014-03-05 13:30:00,28.53,28.64,28.51,28.63,88400.0,26.1255,26.2262,26.1072,26.217,88400.0
2014-03-05 14:00:00,28.63,28.64,28.49,28.49,320600.0,26.217,26.2262,26.0888,26.0888,320600.0
2014-03-05 14:30:00,28.49,28.54,28.45,28.5,141600.0,26.0888,26.1346,26.0522,26.098,141600.0
2014-03-05 15:00:00,28.5,28.5,28.36,28.45,138100.0,26.098,26.098,25.9698,26.0522,138100.0
2014-03-05 15:30:00,28.46,28.47,28.4,28.43,281200.0,26.0614,26.0705,26.0064,26.0339,281200.0
2014-03-06 09:30:00,28.29,28.5,27.9,27.95,293800.0,25.9057,26.098,25.5486,25.5944,293800.0
2014-03-06 10:00:00,27.96,28.03,27.6,27.8,349500.0,25.6035,25.6676,25.2739,25.457,349500.0
2014-03-06 10:30:00,27.78,27.85,27.49,27.77,680100.0,25.4387,25.5028,25.1731,25.4295,680100.0
2014-03-06 11:00:00,27.78,27.78,27.51,27.6,240300.0,25.4387,25.4387,25.1914,25.2739,240300.0
2014-03-06 11:30:00,27.6,27.78,27.59,27.75,238900.0,25.2739,25.4387,25.2647,25.4112,238900.0
2014-03-06 12:00:00,27.75,27.76,27.55,27.58,162900.0,25.4112,25.4204,25.2281,25.2555,162900.0
2014-03-06 12:30:00,27.59,27.61,27.49,27.51,287400.0,25.2647,25.283,25.1731,25.1914,287400.0
2014-03-06 13:00:00,27.5,27.52,27.23,27.27,241000.0,25.1823,25.2006,24.935,24.9717,241000.0
2014-03-06 13:30:00,27.27,27.48,27.26,27.3,201300.0,24.9717,25.164,24.9625,24.9991,201300.0
2014-03-06 14:00:00,27.3,27.53,27.3,27.48,312200.0,24.9991,25.2098,24.9991,25.164,312200.0
2014-03-06 14:30:00,27.48,27.52,27.41,27.51,219100.0,25.164,25.2006,25.0999,25.1914,219100.0
2014-03-06 15:00:00,27.52,27.62,27.5,27.6,410500.0,25.2006,25.2922,25.1823,25.2739,410500.0
2014-03-06 15:30:00,27.6,27.63,27.53,27.56,347100.0,25.2739,25.3013,25.2098,25.2372,347100.0
2014-03-07 09:30:00,27.71,27.98,27.62,27.78,268700.0,25.3746,25.6218,25.2922,25.4387,268700.0
2014-03-07 10:00:00,27.78,27.91,27.73,27.73,141100.0,25.4387,25.5577,25.3929,25.3929,141100.0
2014-03-07 10:30:00,27.74,27.82,27.66,27.8,108600.0,25.4021,25.4753,25.3288,25.457,108600.0
2014-03-07 11:00:00,27.79,27.79,27.61,27.67,202400.0,25.4478,25.4478,25.283,25.338,202400.0
2014-03-07 11:30:00,27.67,27.74,27.58,27.71,203000.0,25.338,25.4021,25.2555,25.3746,203000.0
2014-03-07 12:00:00,27.7,27.79,27.65,27.79,51300.0,25.3654,25.4478,25.3196,25.4478,51300.0
2014-03-07 12:30:00,27.78,27.79,27.51,27.54,239300.0,25.4387,25.4478,25.1914,25.2189,239300.0
2014-03-07 13:00:00,27.54,27.81,27.54,27.76,159600.0,25.2189,25.4662,25.2189,25.4204,159600.0
2014-03-07 13:30:00,27.75,27.77,27.68,27.7,78800.0,25.4112,25.4295,25.3471,25.3654,78800.0
2014-03-07 14:00:00,27.7,27.86,27.67,27.78,324100.0,25.3654,25.5119,25.338,25.4387,324100.0
2014-03-07 14:30:00,27.78,27.84,27.71,27.82,208400.0,25.4387,25.4936,25.3746,25.4753,208400.0
2014-03-07 15:00:00,27.83,27.88,27.77,27.84,149500.0,25.4845,25.5303,25.4295,25.4936,149500.0
2014-03-07 15:30:00,27.85,27.86,27.76,27.83,187800.0,25.5028,25.5119,25.4204,25.4845,187800.0
2014-03-10 09:30:00,27.78,27.9,27.63,27.65,141300.0,25.4387,25.5486,25.3013,25.3196,141300.0
2014-03-10 10:00:00,27.64,27.64,27.45,27.49,101800.0,25.3105,25.3105,25.1365,25.1731,101800.0
2014-03-10 10:30:00,27.49,27.52,27.4,27.48,84200.0,25.1731,25.2006,25.0907,25.164,84200.0
2014-03-10 11:00:00,27.48,27.63,27.44,27.63,100000.0,25.164,25.3013,25.1273,25.3013,100000.0
2014-03-10 11:30:00,27.62,27.77,27.6,27.68,157900.0,25.2922,25.4295,25.2739,25.3471,157900.0
2014-03-10 12:00:00,27.68,27.8,27.64,27.8,141000.0,25.3471,25.457,25.3105,25.457,141000.0
2014-03-10 12:30:00,27.8,27.93,27.74,27.8,147400.0,25.457,25.576,25.4021,25.457,147400.0
2014-03-10 13:00:00,27.78,27.8,27.7,27.76,75400.0,25.4387,25.457,25.3654,25.4204,75400.0
2014-03-10 13:30:00,27.76,27.76,27.66,27.71,88500.0,25.4204,25.4204,25.3288,25.3746,88500.0
2014-03-10 14:00:00,27.71,27.72,27.64,27.64,90400.0,25.3746,25.3837,25.3105,25.3105,90400.0
2014-03-10 14:30:00,27.64,27.69,27.57,27.59,143900.0,25.3105,25.3563,25.2464,25.2647,143900.0
2014-03-10 15:00:00,27.59,27.6,27.48,27.5,176800.0,25.2647,25.2739,25.164,25.1823,176800.0
2014-03-10 15:30:00,27.5,27.6,27.45,27.56,348900.0,25.1823,25.2739,25.1365,25.2372,348900.0
2014-03-11 09:30:00,27.57,27.72,27.37,27.54,105700.0,25.2464,25.3837,25.0632,25.2189,105700.0
2014-03-11 10:00:00,27.54,27.55,27.3,27.49,148300.0,25.2189,25.2281,24.9991,25.1731,148300.0
2014-03-11 10:30:00,27.5,27.59,27.45,27.52,73500.0,25.1823,25.2647,25.1365,25.2006,73500.0
2014-03-11 11:00:00,27.54,27.63,27.46,27.63,88800.0,25.2189,25.3013,25.1457,25.3013,88800.0
2014-03-11 11:30:00,27.63,27.63,27.46,27.5,41600.0,25.3013,25.3013,25.1457,25.1823,41600.0
2014-03-11 12:00:00,27.51,27.55,27.42,27.49,52700.0,25.1914,25.2281,25.109,25.1731,52700.0
2014-03-11 12:30:00,27.49,27.51,27.41,27.41,45600.0,25.1731,25.1914,25.0999,25.0999,45600.0
2014-03-11 13:00:00,27.41,27.47,27.29,27.3,85300.0,25.0999,25.1548,24.99,24.9991,85300.0
2014-03-11 13:30:00,27.29,27.36,27.22,27.26,64800.0,24.99,25.0541,24.9259,24.9625,64800.0
2014-03-11 14:00:00,27.26,27.26,27.2,27.23,68100.0,24.9625,24.9625,24.9076,24.935,68100.0
2014-03-11 14:30:00,27.23,27.31,27.15,27.29,121100.0,24.935,25.0083,24.8618,24.99,121100.0
2014-03-11 15:00:00,27.29,27.29,27.13,27.2,297300.0,24.99,24.99,24.8435,24.9076,297300.0
2014-03-11 15:30:00,27.2,27.26,27.09,27.25,250000.0,24.9076,24.9625,24.8068,24.9534,250000.0
2014-03-12 09:30:00,27.11,27.49,27.07,27.09,99900.0,24.8252,25.1731,24.7885,24.8068,99900.0
2014-03-12 10:00:00,27.08,27.33,27.08,27.28,81200.0,24.7977,25.0266,24.7977,24.9808,81200.0
2014-03-12 10:30:00,27.27,27.32,27.2,27.26,108000.0,24.9717,25.0175,24.9076,24.9625,108000.0
2014-03-12 11:00:00,27.27,27.32,27.15,27.26,250000.0,24.9717,25.0175,24.8618,24.9625,250000.0
2014-03-12 11:30:00,27.27,27.41,27.27,27.33,130000.0,24.9717,25.0999,24.9717,25.0266,130000.0
2014-03-12 12:00:00,27.32,27.35,27.23,27.24,90200.0,25.0175,25.0449,24.935,24.9442,90200.0
2014-03-12 12:30:00,27.25,27.26,27.05,27.11,166400.0,24.9534,24.9625,24.7702,24.8252,166400.0
2014-03-12 13:00:00,27.11,27.12,27.0,27.12,160700.0,24.8252,24.8343,24.7244,24.8343,160700.0
2014-03-12 13:30:00,27.12,27.13,27.05,27.06,76000.0,24.8343,24.8435,24.7702,24.7794,76000.0
2014-03-12 14:00:00,27.06,27.12,27.05,27.09,62600.0,24.7794,24.8343,24.7702,24.8068,62600.0
2014-03-12 14:30:00,27.08,27.09,27.05,27.08,116200.0,24.7977,24.8068,24.7702,24.7977,116200.0
2014-03-12 15:00:00,27.08,27.2,27.08,27.17,89500.0,24.7977,24.9076,24.7977,24.8801,89500.0
2014-03-12 15:30:00,27.18,27.24,27.14,27.24,340300.0,24.8893,24.9442,24.8526,24.9442,340300.0
2014-03-13 09:30:00,27.38,27.48,27.26,27.41,225800.0,25.0724,25.164,24.9625,25.0999,225800.0
2014-03-13 10:00:00,27.41,27.42,27.13,27.26,105500.0,25.0999,25.109,24.8435,24.9625,105500.0
2014-03-13 10:30:00,27.25,27.25,27.04,27.04,127200.0,24.9534,24.9534,24.7611,24.7611,127200.0
2014-03-13 11:00:00,27.05,27.22,27.04,27.06,185500.0,24.7702,24.9259,24.7611,24.7794,185500.0
2014-03-13 11:30:00,27.08,27.13,27.04,27.06,144500.0,24.7977,24.8435,24.7611,24.7794,144500.0
2014-03-13 12:00:00,27.06,27.15,27.04,27.05,106200.0,24.7794,24.8618,24.7611,24.7702,106200.0
2014-03-13 12:30:00,27.05,27.1,27.01,27.04,197600.0,24.7702,24.816,24.7336,24.7611,197600.0
2014-03-13 13:00:00,27.04,27.14,26.96,27.06,501900.0,24.7611,24.8526,24.6878,24.7794,501900.0
2014-03-13 13:30:00,27.07,27.11,27.02,27.1,130700.0,24.7885,24.8252,24.7427,24.816,130700.0
2014-03-13 14:00:00,27.1,27.11,26.92,26.95,275200.0,24.816,24.8252,24.6512,24.6786,275200.0
2014-03-13 14:30:00,26.95,26.97,26.77,26.86,245800.0,24.6786,24.697,24.5138,24.5962,245800.0
2014-03-13 15:00:00,26.86,26.96,26.81,26.96,221200.0,24.5962,24.6878,24.5504,24.6878,221200.0
2014-03-13 15:30:00,26.96,27.02,26.92,26.96,362200.0,24.6878,24.7427,24.6512,24.6878,362200.0
2014-03-14 09:30:00,26.91,27.01,26.62,26.7,217700.0,24.642,24.7336,24.3765,24.4497,217700.0
2014-03-14 10:00:00,26.74,26.97,26.71,26.85,217500.0,24.4863,24.697,24.4589,24.5871,217500.0
2014-03-14 10:30:00,26.85,26.91,26.77,26.83,167600.0,24.5871,24.642,24.5138,24.5688,167600.0
2014-03-14 11:00:00,26.82,26.85,26.57,26.59,169000.0,24.5596,24.5871,24.3307,24.349,169000.0
2014-03-14 11:30:00,26.59,26.63,26.46,26.56,328500.0,24.349,24.3856,24.2299,24.3215,328500.0
2014-03-14 12:00:00,26.56,26.64,26.4,26.41,220100.0,24.3215,24.3948,24.175,24.1842,220100.0
2014-03-14 12:30:00,26.4,26.51,26.37,26.5,202600.0,24.175,24.2757,24.1475,24.2666,202600.0
2014-03-14 13:00:00,26.5,26.54,26.46,26.46,114000.0,24.2666,24.3032,24.2299,24.2299,114000.0
2014-03-14 13:30:00,26.47,26.51,26.45,26.47,122700.0,24.2391,24.2757,24.2208,24.2391,122700.0
2014-03-14 14:00:00,26.47,26.55,26.45,26.49,133700.0,24.2391,24.3124,24.2208,24.2574,133700.0
2014-03-14 14:30:00,26.49,26.49,26.29,26.3,203000.0,24.2574,24.2574,24.0743,24.0834,203000.0
2014-03-14 15:00:00,26.29,26.45,26.16,26.45,499200.0,24.0743,24.2208,23.9552,24.2208,499200.0
2014-03-14 15:30:00,26.45,26.45,26.24,26.28,566900.0,24.2208,24.2208,24.0285,24.0651,566900.0
2014-03-17 09:30:00,26.46,26.76,26.46,26.49,123900.0,24.2299,24.5047,24.2299,24.2574,123900.0
2014-03-17 10:00:00,26.5,26.55,26.37,26.39,465500.0,24.2666,24.3124,24.1475,24.1658,465500.0
2014-03-17 10:30:00,26.39,26.39,26.28,26.3,171500.0,24.1658,24.1658,24.0651,24.0834,171500.0
2014-03-17 11:00:00,26.3,26.3,26.14,26.15,322000.0,24.0834,24.0834,23.9369,23.9461,322000.0
2014-03-17 11:30:00,26.15,26.27,26.13,26.22,155000.0,23.9461,24.0559,23.9277,24.0102,155000.0
2014-03-17 12:00:00,26.21,26.22,25.91,25.98,376000.0,24.001,24.0102,23.7263,23.7904,376000.0
2014-03-17 12:30:00,25.99,26.01,25.83,25.95,440000.0,23.7995,23.8179,23.653,23.7629,440000.0
2014-03-17 13:00:00,25.96,26.0,25.9,25.99,145200.0,23.7721,23.8087,23.7171,23.7995,145200.0
2014-03-17 13:30:00,26.0,26.01,25.92,25.94,172100.0,23.8087,23.8179,23.7354,23.7538,172100.0
2014-03-17 14:00:00,25.94,26.01,25.91,25.98,288400.0,23.7538,23.8179,23.7263,23.7904,288400.0
2014-03-17 14:30:00,25.98,26.0,25.97,25.98,206600.0,23.7904,23.8087,23.7812,23.7904,206600.0
2014-03-17 15:00:00,25.98,26.02,25.95,25.99,255300.0,23.7904,23.827,23.7629,23.7995,255300.0
2014-03-17 15:30:00,26.0,26.02,25.97,26.01,607200.0,23.8087,23.827,23.7812,23.8179,607200.0
2014-03-18 09:30:00,26.77,26.77,25.95,25.98,148100.0,24.5138,24.5138,23.7629,23.7904,148100.0
2014-03-18 10:00:00,25.97,26.08,25.97,26.05,136500.0,23.7812,23.882,23.7812,23.8545,136500.0
2014-03-18 10:30:00,26.07,26.19,26.03,26.03,145800.0,23.8728,23.9827,23.8362,23.8362,145800.0
2014-03-18 11:00:00,26.03,26.06,25.68,25.7,264600.0,23.8362,23.8636,23.5157,23.534,264600.0
2014-03-18 11:30:00,25.7,25.87,25.66,25.72,258900.0,23.534,23.6897,23.4974,23.5523,258900.0
2014-03-18 12:00:00,25.73,25.83,25.67,25.75,200000.0,23.5615,23.653,23.5065,23.5798,200000.0
2014-03-18 12:30:00,25.75,25.8,25.65,25.7,190600.0,23.5798,23.6256,23.4882,23.534,190600.0
2014-03-18 13:00:00,25.71,25.72,25.67,25.7,120200.0,23.5431,23.5523,23.5065,23.534,120200.0
2014-03-18 13:30:00,25.71,25.89,25.7,25.85,158400.0,23.5431,23.708,23.534,23.6713,158400.0
2014-03-18 14:00:00,25.85,25.86,25.82,25.85,100900.0,23.6713,23.6805,23.6439,23.6713,100900.0
2014-03-18 14:30:00,25.85,25.85,25.75,25.75,166200.0,23.6713,23.6713,23.5798,23.5798,166200.0
2014-03-18 15:00:00,25.76,25.79,25.72,25.79,397100.0,23.5889,23.6164,23.5523,23.6164,397100.0
2014-03-18 15:30:00,25.79,25.81,25.7,25.71,591600.0,23.6164,23.6347,23.534,23.5431,591600.0
2014-03-19 09:30:00,25.81,26.54,25.64,26.33,312500.0,23.6347,24.3032,23.479,24.1109,312500.0
2014-03-19 10:00:00,26.33,26.33,26.09,26.12,186600.0,24.1109,24.1109,23.8911,23.9186,186600.0
2014-03-19 10:30:00,26.12,26.19,26.06,26.18,272600.0,23.9186,23.9827,23.8636,23.9735,272600.0
2014-03-19 11:00:00,26.17,26.26,26.11,26.22,162200.0,23.9644,24.0468,23.9094,24.0102,162200.0
2014-03-19 11:30:00,26.22,26.33,26.21,26.26,177200.0,24.0102,24.1109,24.001,24.0468,177200.0
2014-03-19 12:00:00,26.26,26.3,26.22,26.26,248500.0,24.0468,24.0834,24.0102,24.0468,248500.0
2014-03-19 12:30:00,26.25,26.4,26.25,26.37,491000.0,24.0376,24.175,24.0376,24.1475,491000.0
2014-03-19 13:00:00,26.37,26.56,26.35,26.55,259500.0,24.1475,24.3215,24.1292,24.3124,259500.0
2014-03-19 13:30:00,26.56,26.65,26.5,26.5,259300.0,24.3215,24.4039,24.2666,24.2666,259300.0
2014-03-19 14:00:00,26.5,26.69,26.47,26.65,287200.0,24.2666,24.4406,24.2391,24.4039,287200.0
2014-03-19 14:30:00,26.65,26.7,26.62,26.68,277900.0,24.4039,24.4497,24.3765,24.4314,277900.0
2014-03-19 15:00:00,26.68,26.69,26.26,26.28,326600.0,24.4314,24.4406,24.0468,24.0651,326600.0
2014-03-19 15:30:00,26.29,26.38,26.25,26.3,735600.0,24.0743,24.1567,24.0376,24.0834,735600.0
2014-03-20 09:30:00,26.3,26.47,25.99,26.0,117200.0,24.0834,24.2391,23.7995,23.8087,117200.0
2014-03-20 10:00:00,26.04,26.14,25.88,25.9,185100.0,23.8453,23.9369,23.6988,23.7171,185100.0
2014-03-20 10:30:00,25.89,25.92,25.84,25.85,138200.0,23.708,23.7354,23.6622,23.6713,138200.0
2014-03-20 11:00:00,25.85,25.89,25.76,25.8,109200.0,23.6713,23.708,23.5889,23.6256,109200.0
2014-03-20 11:30:00,25.8,25.81,25.69,25.75,255000.0,23.6256,23.6347,23.5248,23.5798,255000.0
2014-03-20 12:00:00,25.75,25.76,25.71,25.73,126600.0,23.5798,23.5889,23.5431,23.5615,126600.0
2014-03-20 12:30:00,25.73,25.75,25.69,25.71,245100.0,23.5615,23.5798,23.5248,23.5431,245100.0
2014-03-20 13:00:00,25.7,25.72,25.69,25.7,145000.0,23.534,23.5523,23.5248,23.534,145000.0
2014-03-20 13:30:00,25.7,25.72,25.69,25.69,100000.0,23.534,23.5523,23.5248,23.5248,100000.0
2014-03-20 14:00:00,25.7,25.72,25.68,25.69,178900.0,23.534,23.5523,23.5157,23.5248,178900.0
2014-03-20 14:30:00,25.69,25.81,25.68,25.8,395200.0,23.5248,23.6347,23.5157,23.6256,395200.0
2014-03-20 15:00:00,25.79,25.87,25.77,25.79,312100.0,23.6164,23.6897,23.5981,23.6164,312100.0
2014-03-20 15:30:00,25.8,25.86,25.78,25.8,566200.0,23.6256,23.6805,23.6072,23.6256,566200.0
2014-03-21 09:30:00,25.89,26.4,25.53,25.66,737400.0,23.708,24.175,23.3783,23.4974,737400.0
2014-03-21 10:00:00,25.67,25.81,25.64,25.8,187900.0,23.5065,23.6347,23.479,23.6256,187900.0
2014-03-21 10:30:00,25.8,25.9,25.78,25.8,147700.0,23.6256,23.7171,23.6072,23.6256,147700.0
2014-03-21 11:00:00,25.8,25.95,25.78,25.9,129700.0,23.6256,23.7629,23.6072,23.7171,129700.0
2014-03-21 11:30:00,25.9,25.98,25.89,25.9,103700.0,23.7171,23.7904,23.708,23.7171,103700.0
2014-03-21 12:00:00,25.9,25.93,25.86,25.88,83000.0,23.7171,23.7446,23.6805,23.6988,83000.0
2014-03-21 12:30:00,25.88,25.98,25.82,25.89,67000.0,23.6988,23.7904,23.6439,23.708,67000.0
2014-03-21 13:00:00,25.89,25.91,25.77,25.83,80800.0,23.708,23.7263,23.5981,23.653,80800.0
2014-03-21 13:30:00,25.84,25.87,25.79,25.8,56200.0,23.6622,23.6897,23.6164,23.6256,56200.0
2014-03-21 14:00:00,25.81,25.85,25.73,25.74,77800.0,23.6347,23.6713,23.5615,23.5706,77800.0
2014-03-21 14:30:00,25.73,25.83,25.7,25.8,97400.0,23.5615,23.653,23.534,23.6256,97400.0
2014-03-21 15:00:00,25.8,25.84,25.75,25.84,81100.0,23.6256,23.6622,23.5798,23.6622,81100.0
2014-03-21 15:30:00,25.83,25.83,25.7,25.74,417600.0,23.653,23.653,23.534,23.5706,417600.0
2014-03-24 09:30:00,25.76,25.94,25.44,25.46,168100.0,23.5889,23.7538,23.2959,23.3142,168100.0
2014-03-24 10:00:00,25.45,25.48,25.36,25.37,131500.0,23.3051,23.3325,23.2226,23.2318,131500.0
2014-03-24 10:30:00,25.37,25.47,25.3,25.45,134800.0,23.2318,23.3234,23.1677,23.3051,134800.0
2014-03-24 11:00:00,25.44,25.48,25.36,25.44,222700.0,23.2959,23.3325,23.2226,23.2959,222700.0
2014-03-24 11:30:00,25.44,25.47,25.22,25.23,95900.0,23.2959,23.3234,23.0944,23.1036,95900.0
2014-03-24 12:00:00,25.23,25.34,25.23,25.28,110300.0,23.1036,23.2043,23.1036,23.1494,110300.0
2014-03-24 12:30:00,25.28,25.28,25.19,25.25,66500.0,23.1494,23.1494,23.067,23.1219,66500.0
2014-03-24 13:00:00,25.25,25.3,25.24,25.29,94400.0,23.1219,23.1677,23.1128,23.1585,94400.0
2014-03-24 13:30:00,25.3,25.43,25.27,25.43,132600.0,23.1677,23.2867,23.1402,23.2867,132600.0
2014-03-24 14:00:00,25.43,25.46,25.34,25.4,146200.0,23.2867,23.3142,23.2043,23.2593,146200.0
2014-03-24 14:30:00,25.4,25.42,25.31,25.32,169400.0,23.2593,23.2776,23.1769,23.186,169400.0
2014-03-24 15:00:00,25.32,25.38,25.28,25.32,160600.0,23.186,23.241,23.1494,23.186,160600.0
2014-03-24 15:30:00,25.32,25.37,25.27,25.27,353400.0,23.186,23.2318,23.1402,23.1402,353400.0
2014-03-25 09:30:00,25.49,26.37,25.29,25.41,127200.0,23.3417,24.1475,23.1585,23.2684,127200.0
2014-03-25 10:00:00,25.41,25.51,25.38,25.5,152600.0,23.2684,23.36,23.241,23.3508,152600.0
2014-03-25 10:30:00,25.51,25.51,25.33,25.33,76100.0,23.36,23.36,23.1952,23.1952,76100.0
2014-03-25 11:00:00,25.33,25.39,25.27,25.28,61600.0,23.1952,23.2501,23.1402,23.1494,61600.0
2014-03-25 11:30:00,25.26,25.32,25.2,25.26,74000.0,23.1311,23.186,23.0761,23.1311,74000.0
2014-03-25 12:00:00,25.26,25.33,25.17,25.2,62300.0,23.1311,23.1952,23.0487,23.0761,62300.0
2014-03-25 12:30:00,25.2,25.28,25.18,25.26,56900.0,23.0761,23.1494,23.0578,23.1311,56900.0
2014-03-25 13:00:00,25.27,25.33,25.24,25.29,41200.0,23.1402,23.1952,23.1128,23.1585,41200.0
2014-03-25 13:30:00,25.3,25.32,25.25,25.26,40200.0,23.1677,23.186,23.1219,23.1311,40200.0
2014-03-25 14:00:00,25.26,25.43,25.25,25.35,151000.0,23.1311,23.2867,23.1219,23.2135,151000.0
2014-03-25 14:30:00,25.35,25.35,25.25,25.32,77300.0,23.2135,23.2135,23.1219,23.186,77300.0
2014-03-25 15:00:00,25.33,25.37,25.27,25.33,157700.0,23.1952,23.2318,23.1402,23.1952,157700.0
2014-03-25 15:30:00,25.33,25.34,25.2,25.22,285300.0,23.1952,23.2043,23.0761,23.0944,285300.0
2014-03-26 09:30:00,25.39,25.54,25.28,25.33,97100.0,23.2501,23.3875,23.1494,23.1952,97100.0
2014-03-26 10:00:00,25.3,25.37,25.24,25.28,133400.0,23.1677,23.2318,23.1128,23.1494,133400.0
2014-03-26 10:30:00,25.29,25.33,25.22,25.25,148800.0,23.1585,23.1952,23.0944,23.1219,148800.0
2014-03-26 11:00:00,25.24,25.3,25.12,25.13,109100.0,23.1128,23.1677,23.0029,23.012,109100.0
2014-03-26 11:30:00,25.13,25.13,25.01,25.05,117700.0,23.012,23.012,22.9021,22.9388,117700.0
2014-03-26 12:00:00,25.05,25.09,24.82,24.84,299200.0,22.9388,22.9754,22.7282,22.7465,299200.0
2014-03-26 12:30:00,24.84,24.99,24.84,24.86,173500.0,22.7465,22.8838,22.7465,22.7648,173500.0
2014-03-26 13:00:00,24.86,24.86,24.73,24.74,165200.0,22.7648,22.7648,22.6457,22.6549,165200.0
2014-03-26 13:30:00,24.73,24.77,24.6,24.6,190700.0,22.6457,22.6824,22.5267,22.5267,190700.0
2014-03-26 14:00:00,24.6,24.65,24.46,24.65,267200.0,22.5267,22.5725,22.3985,22.5725,267200.0
2014-03-26 14:30:00,24.63,24.93,24.57,24.92,122900.0,22.5542,22.8289,22.4992,22.8197,122900.0
2014-03-26 15:00:00,24.93,24.98,24.83,24.85,187600.0,22.8289,22.8747,22.7373,22.7556,187600.0
2014-03-26 15:30:00,24.86,24.92,24.77,24.77,465100.0,22.7648,22.8197,22.6824,22.6824,465100.0
2014-03-27 09:30:00,24.85,24.98,24.59,24.89,101500.0,22.7556,22.8747,22.5175,22.7923,101500.0
2014-03-27 10:00:00,24.89,24.96,24.8,24.91,69700.0,22.7923,22.8564,22.7098,22.8106,69700.0
2014-03-27 10:30:00,24.91,24.95,24.76,24.8,59800.0,22.8106,22.8472,22.6732,22.7098,59800.0
2014-03-27 11:00:00,24.8,24.91,24.74,24.86,154400.0,22.7098,22.8106,22.6549,22.7648,154400.0
2014-03-27 11:30:00,24.85,24.98,24.8,24.97,161500.0,22.7556,22.8747,22.7098,22.8655,161500.0
2014-03-27 12:00:00,24.96,25.1,24.9,25.01,88500.0,22.8564,22.9846,22.8014,22.9021,88500.0
2014-03-27 12:30:00,25.02,25.05,24.97,25.04,64400.0,22.9113,22.9388,22.8655,22.9296,64400.0
2014-03-27 13:00:00,25.03,25.12,24.98,25.0,67000.0,22.9205,23.0029,22.8747,22.893,67000.0
2014-03-27 13:30:00,25.0,25.07,24.93,25.01,94400.0,22.893,22.9571,22.8289,22.9021,94400.0
2014-03-27 14:00:00,25.01,25.12,25.0,25.1,155300.0,22.9021,23.0029,22.893,22.9846,155300.0
2014-03-27 14:30:00,25.09,25.1,24.92,25.01,158000.0,22.9754,22.9846,22.8197,22.9021,158000.0
2014-03-27 15:00:00,25.01,25.09,24.98,25.09,138700.0,22.9021,22.9754,22.8747,22.9754,138700.0
2014-03-27 15:30:00,25.09,25.24,25.08,25.13,376800.0,22.9754,23.1128,22.9662,23.012,376800.0
2014-03-28 09:30:00,25.28,25.82,25.28,25.73,300300.0,23.1494,23.6439,23.1494,23.5615,300300.0
2014-03-28 10:00:00,25.73,25.88,25.66,25.74,216700.0,23.5615,23.6988,23.4974,23.5706,216700.0
2014-03-28 10:30:00,25.74,25.86,25.71,25.83,180400.0,23.5706,23.6805,23.5431,23.653,180400.0
2014-03-28 11:00:00,25.83,25.85,25.67,25.71,121800.0,23.653,23.6713,23.5065,23.5431,121800.0
2014-03-28 11:30:00,25.7,25.79,25.7,25.71,153100.0,23.534,23.6164,23.534,23.5431,153100.0
2014-03-28 12:00:00,25.71,25.79,25.68,25.79,143300.0,23.5431,23.6164,23.5157,23.6164,143300.0
2014-03-28 12:30:00,25.78,25.9,25.75,25.89,133000.0,23.6072,23.7171,23.5798,23.708,133000.0
2014-03-28 13:00:00,25.89,25.89,25.83,25.87,106400.0,23.708,23.708,23.653,23.6897,106400.0
2014-03-28 13:30:00,25.87,25.93,25.84,25.89,174200.0,23.6897,23.7446,23.6622,23.708,174200.0
2014-03-28 14:00:00,25.89,25.89,25.74,25.8,190800.0,23.708,23.708,23.5706,23.6256,190800.0
2014-03-28 14:30:00,25.8,25.8,25.74,25.77,94800.0,23.6256,23.6256,23.5706,23.5981,94800.0
2014-03-28 15:00:00,25.78,25.81,25.74,25.8,220500.0,23.6072,23.6347,23.5706,23.6256,220500.0
2014-03-28 15:30:00,25.79,25.93,25.79,25.89,447200.0,23.6164,23.7446,23.6164,23.708,447200.0
2014-03-31 09:30:00,26.13,26.14,25.78,25.93,118100.0,23.9277,23.9369,23.6072,23.7446,118100.0
2014-03-31 10:00:00,25.93,25.99,25.89,25.97,71700.0,23.7446,23.7995,23.708,23.7812,71700.0
2014-03-31 10:30:00,25.95,26.02,25.95,25.98,130400.0,23.7629,23.827,23.7629,23.7904,130400.0
2014-03-31 11:00:00,25.97,26.04,25.94,26.04,90900.0,23.7812,23.8453,23.7538,23.8453,90900.0
2014-03-31 11:30:00,26.03,26.04,25.95,26.04,74900.0,23.8362,23.8453,23.7629,23.8453,74900.0
2014-03-31 12:00:00,26.04,26.13,26.03,26.08,53300.0,23.8453,23.9277,23.8362,23.882,53300.0
2014-03-31 12:30:00,26.08,26.18,26.07,26.13,52900.0,23.882,23.9735,23.8728,23.9277,52900.0
2014-03-31 13:00:00,26.13,26.14,26.01,26.11,78100.0,23.9277,23.9369,23.8179,23.9094,78100.0
2014-03-31 13:30:00,26.1,26.12,26.02,26.05,70200.0,23.9003,23.9186,23.827,23.8545,70200.0
2014-03-31 14:00:00,26.04,26.13,26.03,26.13,90600.0,23.8453,23.9277,23.8362,23.9277,90600.0
2014-03-31 14:30:00,26.13,26.21,26.1,26.2,86800.0,23.9277,24.001,23.9003,23.9918,86800.0
2014-03-31 15:00:00,26.21,26.28,26.15,26.26,171000.0,24.001,24.0651,23.9461,24.0468,171000.0
2014-03-31 15:30:00,26.25,26.39,26.25,26.36,564000.0,24.0376,24.1658,24.0376,24.1384,564000.0
2014-04-01 09:30:00,26.42,26.86,26.36,26.84,336200.0,24.1933,24.5962,24.1384,24.5779,336200.0
2014-04-01 10:00:00,26.84,26.9,26.74,26.79,148900.0,24.5779,24.6329,24.4863,24.5321,148900.0
2014-04-01 10:30:00,26.8,26.93,26.8,26.86,143200.0,24.5413,24.6603,24.5413,24.5962,143200.0
2014-04-01 11:00:00,26.86,26.93,26.8,26.92,154800.0,24.5962,24.6603,24.5413,24.6512,154800.0
2014-04-01 11:30:00,26.93,26.98,26.89,26.9,135500.0,24.6603,24.7061,24.6237,24.6329,135500.0
2014-04-01 12:00:00,26.9,26.99,26.89,26.99,113000.0,24.6329,24.7153,24.6237,24.7153,113000.0
2014-04-01 12:30:00,26.99,26.99,26.94,26.96,101200.0,24.7153,24.7153,24.6695,24.6878,101200.0
2014-04-01 13:00:00,26.96,26.98,26.83,26.97,160800.0,24.6878,24.7061,24.5688,24.697,160800.0
2014-04-01 13:30:00,26.97,27.03,26.96,27.0,152100.0,24.697,24.7519,24.6878,24.7244,152100.0
2014-04-01 14:00:00,27.0,27.07,26.98,27.03,139300.0,24.7244,24.7885,24.7061,24.7519,139300.0
2014-04-01 14:30:00,27.03,27.05,26.98,26.99,107200.0,24.7519,24.7702,24.7061,24.7153,107200.0
2014-04-01 15:00:00,26.99,27.04,26.99,27.01,148500.0,24.7153,24.7611,24.7153,24.7336,148500.0
2014-04-01 15:30:00,27.02,27.16,27.01,27.15,456800.0,24.7427,24.8709,24.7336,24.8618,456800.0
2014-04-02 09:30:00,27.25,27.42,27.05,27.12,274700.0,24.9534,25.109,24.7702,24.8343,274700.0
2014-04-02 10:00:00,27.13,27.16,27.0,27.03,103900.0,24.8435,24.8709,24.7244,24.7519,103900.0
2014-04-02 10:30:00,27.03,27.1,27.0,27.08,83500.0,24.7519,24.816,24.7244,24.7977,83500.0
2014-04-02 11:00:00,27.07,27.09,26.91,27.01,121000.0,24.7885,24.8068,24.642,24.7336,121000.0
2014-04-02 11:30:00,26.99,27.01,26.96,26.98,65800.0,24.7153,24.7336,24.6878,24.7061,65800.0
2014-04-02 12:00:00,26.99,27.0,26.9,26.92,96100.0,24.7153,24.7244,24.6329,24.6512,96100.0
2014-04-02 12:30:00,26.92,27.09,26.92,27.08,71200.0,24.6512,24.8068,24.6512,24.7977,71200.0
2014-04-02 13:00:00,27.08,27.17,26.99,27.03,126800.0,24.7977,24.8801,24.7153,24.7519,126800.0
2014-04-02 13:30:00,27.03,27.05,26.96,27.0,50600.0,24.7519,24.7702,24.6878,24.7244,50600.0
2014-04-02 14:00:00,27.01,27.02,26.95,27.0,62500.0,24.7336,24.7427,24.6786,24.7244,62500.0
2014-04-02 14:30:00,27.0,27.03,26.97,27.02,84400.0,24.7244,24.7519,24.697,24.7427,84400.0
2014-04-02 15:00:00,27.03,27.17,26.99,27.17,127100.0,24.7519,24.8801,24.7153,24.8801,127100.0
2014-04-02 15:30:00,27.18,27.18,27.05,27.06,163600.0,24.8893,24.8893,24.7702,24.7794,163600.0
2014-04-03 09:30:00,27.14,27.29,26.96,27.27,85900.0,24.8526,24.99,24.6878,24.9717,85900.0
2014-04-03 10:00:00,27.27,27.57,27.24,27.53,264000.0,24.9717,25.2464,24.9442,25.2098,264000.0
2014-04-03 10:30:00,27.54,27.74,27.53,27.61,196500.0,25.2189,25.4021,25.2098,25.283,196500.0
2014-04-03 11:00:00,27.59,27.7,27.58,27.63,136200.0,25.2647,25.3654,25.2555,25.3013,136200.0
2014-04-03 11:30:00,27.63,27.63,27.5,27.56,164500.0,25.3013,25.3013,25.1823,25.2372,164500.0
2014-04-03 12:00:00,27.57,27.67,27.56,27.67,140000.0,25.2464,25.338,25.2372,25.338,140000.0
2014-04-03 12:30:00,27.67,27.71,27.6,27.71,138100.0,25.338,25.3746,25.2739,25.3746,138100.0
2014-04-03 13:00:00,27.69,27.72,27.61,27.71,117200.0,25.3563,25.3837,25.283,25.3746,117200.0
2014-04-03 13:30:00,27.7,27.75,27.68,27.7,139600.0,25.3654,25.4112,25.3471,25.3654,139600.0
2014-04-03 14:00:00,27.7,27.81,27.69,27.76,170100.0,25.3654,25.4662,25.3563,25.4204,170100.0
2014-04-03 14:30:00,27.75,27.76,27.59,27.75,138900.0,25.4112,25.4204,25.2647,25.4112,138900.0
2014-04-03 15:00:00,27.75,27.92,27.74,27.9,328800.0,25.4112,25.5669,25.4021,25.5486,328800.0
2014-04-03 15:30:00,27.9,28.03,27.89,27.99,609300.0,25.5486,25.6676,25.5394,25.631,609300.0
2014-04-04 09:30:00,28.36,28.36,27.77,27.93,380200.0,25.9698,25.9698,25.4295,25.576,380200.0
2014-04-04 10:00:00,27.93,28.2,27.91,28.18,134900.0,25.576,25.8233,25.5577,25.805,134900.0
2014-04-04 10:30:00,28.15,28.25,28.11,28.11,116700.0,25.7775,25.8691,25.7409,25.7409,116700.0
2014-04-04 11:00:00,28.11,28.18,27.83,27.83,182700.0,25.7409,25.805,25.4845,25.4845,182700.0
2014-04-04 11:30:00,27.82,27.91,27.81,27.87,272000.0,25.4753,25.5577,25.4662,25.5211,272000.0
2014-04-04 12:00:00,27.85,27.89,27.55,27.63,129400.0,25.5028,25.5394,25.2281,25.3013,129400.0
2014-04-04 12:30:00,27.62,27.66,27.4,27.49,104100.0,25.2922,25.3288,25.0907,25.1731,104100.0
2014-04-04 13:00:00,27.47,27.73,27.47,27.61,145600.0,25.1548,25.3929,25.1548,25.283,145600.0
2014-04-04 13:30:00,27.59,27.65,27.48,27.53,322700.0,25.2647,25.3196,25.164,25.2098,322700.0
2014-04-04 14:00:00,27.53,27.63,27.47,27.54,194200.0,25.2098,25.3013,25.1548,25.2189,194200.0
2014-04-04 14:30:00,27.53,27.54,27.39,27.48,156700.0,25.2098,25.2189,25.0816,25.164,156700.0
2014-04-04 15:00:00,27.47,27.5,27.38,27.49,134900.0,25.1548,25.1823,25.0724,25.1731,134900.0
2014-04-04 15:30:00,27.48,27.51,27.41,27.48,345100.0,25.164,25.1914,25.0999,25.164,345100.0
2014-04-07 09:30:00,27.27,27.5,27.08,27.32,116000.0,24.9717,25.1823,24.7977,25.0175,116000.0
2014-04-07 10:00:00,27.3,27.31,27.12,27.12,81200.0,24.9991,25.0083,24.8343,24.8343,81200.0
2014-04-07 10:30:00,27.11,27.29,27.07,27.23,133700.0,24.8252,24.99,24.7885,24.935,133700.0
2014-04-07 11:00:00,27.24,27.29,27.17,27.27,90600.0,24.9442,24.99,24.8801,24.9717,90600.0
2014-04-07 11:30:00,27.27,27.35,27.21,27.22,94100.0,24.9717,25.0449,24.9167,24.9259,94100.0
2014-04-07 12:00:00,27.2,27.23,26.94,27.05,127800.0,24.9076,24.935,24.6695,24.7702,127800.0
2014-04-07 12:30:00,27.04,27.08,26.99,27.03,77300.0,24.7611,24.7977,24.7153,24.7519,77300.0
2014-04-07 13:00:00,27.02,27.04,26.91,26.94,52700.0,24.7427,24.7611,24.642,24.6695,52700.0
2014-04-07 13:30:00,26.95,27.08,26.9,27.06,112900.0,24.6786,24.7977,24.6329,24.7794,112900.0
2014-04-07 14:00:00,27.06,27.2,27.04,27.17,189400.0,24.7794,24.9076,24.7611,24.8801,189400.0
2014-04-07 14:30:00,27.16,27.35,27.08,27.35,139800.0,24.8709,25.0449,24.7977,25.0449,139800.0
2014-04-07 15:00:00,27.34,27.41,27.29,27.35,179900.0,25.0358,25.0999,24.99,25.0449,179900.0
2014-04-07 15:30:00,27.35,27.4,27.15,27.25,426400.0,25.0449,25.0907,24.8618,24.9534,426400.0
2014-04-08 09:30:00,27.28,27.35,27.08,27.28,208300.0,24.9808,25.0449,24.7977,24.9808,208300.0
2014-04-08 10:00:00,27.3,27.31,27.19,27.21,146200.0,24.9991,25.0083,24.8984,24.9167,146200.0
2014-04-08 10:30:00,27.21,27.39,27.21,27.36,63400.0,24.9167,25.0816,24.9167,25.0541,63400.0
2014-04-08 11:00:00,27.34,27.62,27.34,27.59,95700.0,25.0358,25.2922,25.0358,25.2647,95700.0
2014-04-08 11:30:00,27.59,27.59,27.46,27.51,73600.0,25.2647,25.2647,25.1457,25.1914,73600.0
2014-04-08 12:00:00,27.51,27.57,27.49,27.57,48100.0,25.1914,25.2464,25.1731,25.2464,48100.0
2014-04-08 12:30:00,27.56,27.57,27.46,27.48,45500.0,25.2372,25.2464,25.1457,25.164,45500.0
2014-04-08 13:00:00,27.48,27.55,27.41,27.54,47600.0,25.164,25.2281,25.0999,25.2189,47600.0
2014-04-08 13:30:00,27.55,27.55,27.42,27.49,58200.0,25.2281,25.2281,25.109,25.1731,58200.0
2014-04-08 14:00:00,27.51,27.55,27.46,27.54,100100.0,25.1914,25.2281,25.1457,25.2189,100100.0
2014-04-08 14:30:00,27.54,27.7,27.52,27.6,151100.0,25.2189,25.3654,25.2006,25.2739,151100.0
2014-04-08 15:00:00,27.6,27.68,27.58,27.66,91900.0,25.2739,25.3471,25.2555,25.3288,91900.0
2014-04-08 15:30:00,27.66,27.71,27.63,27.67,258600.0,25.3288,25.3746,25.3013,25.338,258600.0
2014-04-09 09:30:00,27.71,27.85,27.42,27.63,73900.0,25.3746,25.5028,25.109,25.3013,73900.0
2014-04-09 10:00:00,27.61,27.62,27.48,27.57,59700.0,25.283,25.2922,25.164,25.2464,59700.0
2014-04-09 10:30:00,27.54,27.6,27.47,27.49,47000.0,25.2189,25.2739,25.1548,25.1731,47000.0
2014-04-09 11:00:00,27.48,27.63,27.43,27.63,45300.0,25.164,25.3013,25.1182,25.3013,45300.0
2014-04-09 11:30:00,27.61,27.73,27.55,27.73,109500.0,25.283,25.3929,25.2281,25.3929,109500.0
2014-04-09 12:00:00,27.74,27.86,27.71,27.86,100200.0,25.4021,25.5119,25.3746,25.5119,100200.0
2014-04-09 12:30:00,27.84,27.91,27.82,27.84,50100.0,25.4936,25.5577,25.4753,25.4936,50100.0
2014-04-09 13:00:00,27.82,27.82,27.71,27.76,40100.0,25.4753,25.4753,25.3746,25.4204,40100.0
2014-04-09 13:30:00,27.76,27.8,27.7,27.71,47000.0,25.4204,25.457,25.3654,25.3746,47000.0
2014-04-09 14:00:00,27.71,27.89,27.71,27.84,72900.0,25.3746,25.5394,25.3746,25.4936,72900.0
2014-04-09 14:30:00,27.84,27.9,27.79,27.82,86600.0,25.4936,25.5486,25.4478,25.4753,86600.0
2014-04-09 15:00:00,27.82,27.83,27.74,27.75,56800.0,25.4753,25.4845,25.4021,25.4112,56800.0
2014-04-09 15:30:00,27.75,27.85,27.73,27.84,282400.0,25.4112,25.5028,25.3929,25.4936,282400.0
2014-04-10 09:30:00,27.78,27.88,27.66,27.77,92300.0,25.4387,25.5303,25.3288,25.4295,92300.0
2014-04-10 10:00:00,27.78,27.87,27.71,27.82,90300.0,25.4387,25.5211,25.3746,25.4753,90300.0
2014-04-10 10:30:00,27.84,27.9,27.75,27.76,134500.0,25.4936,25.5486,25.4112,25.4204,134500.0
2014-04-10 11:00:00,27.76,27.76,27.48,27.5,81800.0,25.4204,25.4204,25.164,25.1823,81800.0
2014-04-10 11:30:00,27.5,27.52,27.38,27.42,74700.0,25.1823,25.2006,25.0724,25.109,74700.0
2014-04-10 12:00:00,27.43,27.48,27.41,27.43,102500.0,25.1182,25.164,25.0999,25.1182,102500.0
2014-04-10 12:30:00,27.43,27.55,27.39,27.54,90900.0,25.1182,25.2281,25.0816,25.2189,90900.0
2014-04-10 13:00:00,27.54,27.56,27.45,27.5,95600.0,25.2189,25.2372,25.1365,25.1823,95600.0
2014-04-10 13:30:00,27.49,27.54,27.45,27.5,72300.0,25.1731,25.2189,25.1365,25.1823,72300.0
2014-04-10 14:00:00,27.51,27.58,27.49,27.5,91100.0,25.1914,25.2555,25.1731,25.1823,91100.0
2014-04-10 14:30:00,27.5,27.52,27.27,27.33,117100.0,25.1823,25.2006,24.9717,25.0266,117100.0
2014-04-10 15:00:00,27.33,27.33,27.03,27.16,213300.0,25.0266,25.0266,24.7519,24.8709,213300.0
2014-04-10 15:30:00,27.16,27.24,27.13,27.13,237100.0,24.8709,24.9442,24.8435,24.8435,237100.0
2014-04-11 09:30:00,27.4,27.75,26.99,27.54,212900.0,25.0907,25.4112,24.7153,25.2189,212900.0
2014-04-11 10:00:00,27.53,27.54,27.21,27.25,129000.0,25.2098,25.2189,24.9167,24.9534,129000.0
2014-04-11 10:30:00,27.25,27.42,27.24,27.4,87600.0,24.9534,25.109,24.9442,25.0907,87600.0
2014-04-11 11:00:00,27.39,27.45,27.33,27.34,43800.0,25.0816,25.1365,25.0266,25.0358,43800.0
2014-04-11 11:30:00,27.35,27.37,27.26,27.31,88900.0,25.0449,25.0632,24.9625,25.0083,88900.0
2014-04-11 12:00:00,27.3,27.33,27.28,27.29,59000.0,24.9991,25.0266,24.9808,24.99,59000.0
2014-04-11 12:30:00,27.29,27.39,27.26,27.39,59900.0,24.99,25.0816,24.9625,25.0816,59900.0
2014-04-11 13:00:00,27.37,27.45,27.34,27.35,115300.0,25.0632,25.1365,25.0358,25.0449,115300.0
2014-04-11 13:30:00,27.35,27.46,27.34,27.43,73200.0,25.0449,25.1457,25.0358,25.1182,73200.0
2014-04-11 14:00:00,27.43,27.44,27.33,27.36,74400.0,25.1182,25.1273,25.0266,25.0541,74400.0
2014-04-11 14:30:00,27.35,27.37,27.26,27.28,159800.0,25.0449,25.0632,24.9625,24.9808,159800.0
2014-04-11 15:00:00,27.29,27.45,27.25,27.44,136200.0,24.99,25.1365,24.9534,25.1273,136200.0
2014-04-11 15:30:00,27.44,27.46,27.41,27.42,259300.0,25.1273,25.1457,25.0999,25.109,259300.0
2014-04-14 09:30:00,27.57,27.64,27.26,27.33,299700.0,25.2464,25.3105,24.9625,25.0266,299700.0
2014-04-14 10:00:00,27.34,27.46,27.19,27.22,205900.0,25.0358,25.1457,24.8984,24.9259,205900.0
2014-04-14 10:30:00,27.24,27.41,27.19,27.36,197600.0,24.9442,25.0999,24.8984,25.0541,197600.0
2014-04-14 11:00:00,27.37,27.41,27.1,27.14,153500.0,25.0632,25.0999,24.816,24.8526,153500.0
2014-04-14 11:30:00,27.14,27.22,26.94,26.95,208600.0,24.8526,24.9259,24.6695,24.6786,208600.0
2014-04-14 12:00:00,26.94,27.02,26.68,26.8,216400.0,24.6695,24.7427,24.4314,24.5413,216400.0
2014-04-14 12:30:00,26.81,27.02,26.79,26.86,160300.0,24.5504,24.7427,24.5321,24.5962,160300.0
2014-04-14 13:00:00,26.85,26.89,26.74,26.86,281400.0,24.5871,24.6237,24.4863,24.5962,281400.0
2014-04-14 13:30:00,26.85,26.95,26.78,26.81,205300.0,24.5871,24.6786,24.523,24.5504,205300.0
2014-04-14 14:00:00,26.81,26.82,26.54,26.56,183000.0,24.5504,24.5596,24.3032,24.3215,183000.0
2014-04-14 14:30:00,26.57,26.86,26.48,26.79,254200.0,24.3307,24.5962,24.2483,24.5321,254200.0
2014-04-14 15:00:00,26.79,26.81,26.48,26.54,311200.0,24.5321,24.5504,24.2483,24.3032,311200.0
2014-04-14 15:30:00,26.55,26.75,26.55,26.66,810600.0,24.3124,24.4955,24.3124,24.4131,810600.0
2014-04-15 09:30:00,26.77,27.06,26.68,27.0,304800.0,24.5138,24.7794,24.4314,24.7244,304800.0
2014-04-15 10:00:00,27.02,27.11,26.67,26.78,276700.0,24.7427,24.8252,24.4222,24.523,276700.0
2014-04-15 10:30:00,26.78,26.85,26.66,26.72,123500.0,24.523,24.5871,24.4131,24.468,123500.0
2014-04-15 11:00:00,26.72,26.76,26.58,26.75,62800.0,24.468,24.5047,24.3398,24.4955,62800.0
2014-04-15 11:30:00,26.74,26.9,26.51,26.55,112600.0,24.4863,24.6329,24.2757,24.3124,112600.0
2014-04-15 12:00:00,26.55,26.55,26.39,26.52,57500.0,24.3124,24.3124,24.1658,24.2849,57500.0
2014-04-15 12:30:00,26.53,26.64,26.51,26.61,64800.0,24.294,24.3948,24.2757,24.3673,64800.0
2014-04-15 13:00:00,26.61,26.77,26.59,26.77,120400.0,24.3673,24.5138,24.349,24.5138,120400.0
2014-04-15 13:30:00,26.77,27.01,26.72,27.01,86600.0,24.5138,24.7336,24.468,24.7336,86600.0
2014-04-15 14:00:00,27.02,27.13,27.02,27.12,108800.0,24.7427,24.8435,24.7427,24.8343,108800.0
2014-04-15 14:30:00,27.12,27.46,27.12,27.41,188800.0,24.8343,25.1457,24.8343,25.0999,188800.0
2014-04-15 15:00:00,27.42,27.55,27.37,27.45,200700.0,25.109,25.2281,25.0632,25.1365,200700.0
2014-04-15 15:30:00,27.45,27.53,27.4,27.45,368900.0,25.1365,25.2098,25.0907,25.1365,368900.0
2014-04-16 09:30:00,27.58,27.8,27.29,27.35,180900.0,25.2555,25.457,24.99,25.0449,180900.0
2014-04-16 10:00:00,27.33,27.36,27.12,27.23,134400.0,25.0266,25.0541,24.8343,24.935,134400.0
2014-04-16 10:30:00,27.23,27.28,27.12,27.12,95500.0,24.935,24.9808,24.8343,24.8343,95500.0
2014-04-16 11:00:00,27.12,27.25,27.05,27.18,147700.0,24.8343,24.9534,24.7702,24.8893,147700.0
2014-04-16 11:30:00,27.19,27.23,27.14,27.16,54700.0,24.8984,24.935,24.8526,24.8709,54700.0
2014-04-16 12:00:00,27.17,27.24,27.12,27.21,80100.0,24.8801,24.9442,24.8343,24.9167,80100.0
2014-04-16 12:30:00,27.21,27.22,27.01,27.01,179700.0,24.9167,24.9259,24.7336,24.7336,179700.0
2014-04-16 13:00:00,27.01,27.01,26.91,27.0,109000.0,24.7336,24.7336,24.642,24.7244,109000.0
2014-04-16 13:30:00,27.0,27.01,26.87,26.9,93600.0,24.7244,24.7336,24.6054,24.6329,93600.0
2014-04-16 14:00:00,26.91,26.92,26.69,26.85,223000.0,24.642,24.6512,24.4406,24.5871,223000.0
2014-04-16 14:30:00,26.86,26.96,26.84,26.88,154700.0,24.5962,24.6878,24.5779,24.6145,154700.0
2014-04-16 15:00:00,26.87,26.92,26.86,26.9,197800.0,24.6054,24.6512,24.5962,24.6329,197800.0
2014-04-16 15:30:00,26.9,26.9,26.76,26.79,387900.0,24.6329,24.6329,24.5047,24.5321,387900.0
2014-04-17 09:30:00,26.81,27.06,26.79,27.06,149800.0,24.5504,24.7794,24.5321,24.7794,149800.0
2014-04-17 10:00:00,27.11,27.19,27.0,27.13,94800.0,24.8252,24.8984,24.7244,24.8435,94800.0
2014-04-17 10:30:00,27.13,27.15,26.96,27.14,286700.0,24.8435,24.8618,24.6878,24.8526,286700.0
2014-04-17 11:00:00,27.15,27.23,27.1,27.2,153200.0,24.8618,24.935,24.816,24.9076,153200.0
2014-04-17 11:30:00,27.19,27.23,27.07,27.09,119400.0,24.8984,24.935,24.7885,24.8068,119400.0
2014-04-17 12:00:00,27.1,27.1,27.06,27.09,143800.0,24.816,24.816,24.7794,24.8068,143800.0
2014-04-17 12:30:00,27.1,27.16,27.08,27.09,513100.0,24.816,24.8709,24.7977,24.8068,513100.0
2014-04-17 13:00:00,27.09,27.13,27.07,27.07,278200.0,24.8068,24.8435,24.7885,24.7885,278200.0
2014-04-17 13:30:00,27.07,27.11,27.04,27.09,145100.0,24.7885,24.8252,24.7611,24.8068,145100.0
2014-04-17 14:00:00,27.09,27.11,27.08,27.1,157600.0,24.8068,24.8252,24.7977,24.816,157600.0
2014-04-17 14:30:00,27.1,27.1,27.07,27.09,124200.0,24.816,24.816,24.7885,24.8068,124200.0
2014-04-17 15:00:00,27.09,27.42,27.07,27.39,1822600.0,24.8068,25.109,24.7885,25.0816,1822600.0
2014-04-17 15:30:00,27.39,27.45,27.33,27.39,257700.0,25.0816,25.1365,25.0266,25.0816,257700.0
2014-04-21 09:30:00,27.61,27.8,27.29,27.42,60100.0,25.283,25.457,24.99,25.109,60100.0
2014-04-21 10:00:00,27.43,27.51,27.29,27.29,51600.0,25.1182,25.1914,24.99,24.99,51600.0
2014-04-21 10:30:00,27.28,27.31,27.14,27.2,73300.0,24.9808,25.0083,24.8526,24.9076,73300.0
2014-04-21 11:00:00,27.21,27.39,27.15,27.32,41400.0,24.9167,25.0816,24.8618,25.0175,41400.0
2014-04-21 11:30:00,27.31,27.36,27.31,27.35,46900.0,25.0083,25.0541,25.0083,25.0449,46900.0
2014-04-21 12:00:00,27.35,27.36,27.26,27.28,40800.0,25.0449,25.0541,24.9625,24.9808,40800.0
2014-04-21 12:30:00,27.27,27.3,27.23,27.3,19200.0,24.9717,24.9991,24.935,24.9991,19200.0
2014-04-21 13:00:00,27.3,27.38,27.28,27.38,57200.0,24.9991,25.0724,24.9808,25.0724,57200.0
2014-04-21 13:30:00,27.38,27.4,27.34,27.35,53400.0,25.0724,25.0907,25.0358,25.0449,53400.0
2014-04-21 14:00:00,27.35,27.36,27.27,27.32,39200.0,25.0449,25.0541,24.9717,25.0175,39200.0
2014-04-21 14:30:00,27.33,27.36,27.3,27.36,91400.0,25.0266,25.0541,24.9991,25.0541,91400.0
2014-04-21 15:00:00,27.36,27.42,27.34,27.41,101700.0,25.0541,25.109,25.0358,25.0999,101700.0
2014-04-21 15:30:00,27.4,27.47,27.38,27.45,223900.0,25.0907,25.1548,25.0724,25.1365,223900.0
2014-04-22 09:30:00,27.48,27.75,27.19,27.21,250100.0,25.164,25.4112,24.8984,24.9167,250100.0
2014-04-22 10:00:00,27.21,27.3,27.13,27.29,135600.0,24.9167,24.9991,24.8435,24.99,135600.0
2014-04-22 10:30:00,27.3,27.3,27.16,27.23,109500.0,24.9991,24.9991,24.8709,24.935,109500.0
2014-04-22 11:00:00,27.23,27.25,27.15,27.2,76400.0,24.935,24.9534,24.8618,24.9076,76400.0
2014-04-22 11:30:00,27.21,27.28,27.17,27.28,81100.0,24.9167,24.9808,24.8801,24.9808,81100.0
2014-04-22 12:00:00,27.28,27.35,27.28,27.32,50000.0,24.9808,25.0449,24.9808,25.0175,50000.0
2014-04-22 12:30:00,27.33,27.34,27.26,27.3,44700.0,25.0266,25.0358,24.9625,24.9991,44700.0
2014-04-22 13:00:00,27.3,27.3,27.19,27.21,78300.0,24.9991,24.9991,24.8984,24.9167,78300.0
2014-04-22 13:30:00,27.21,27.24,27.17,27.24,81500.0,24.9167,24.9442,24.8801,24.9442,81500.0
2014-04-22 14:00:00,27.23,27.27,27.22,27.25,79100.0,24.935,24.9717,24.9259,24.9534,79100.0
2014-04-22 14:30:00,27.25,27.25,27.18,27.23,97500.0,24.9534,24.9534,24.8893,24.935,97500.0
2014-04-22 15:00:00,27.23,27.23,27.16,27.22,94700.0,24.935,24.935,24.8709,24.9259,94700.0
2014-04-22 15:30:00,27.22,27.22,27.13,27.16,315800.0,24.9259,24.9259,24.8435,24.8709,315800.0
2014-04-23 09:30:00,27.2,27.22,27.02,27.11,64500.0,24.9076,24.9259,24.7427,24.8252,64500.0
2014-04-23 10:00:00,27.12,27.21,26.97,27.21,70700.0,24.8343,24.9167,24.697,24.9167,70700.0
2014-04-23 10:30:00,27.2,27.31,27.15,27.16,241000.0,24.9076,25.0083,24.8618,24.8709,241000.0
2014-04-23 11:00:00,27.16,27.2,27.11,27.15,38600.0,24.8709,24.9076,24.8252,24.8618,38600.0
2014-04-23 11:30:00,27.15,27.21,27.15,27.21,33300.0,24.8618,24.9167,24.8618,24.9167,33300.0
2014-04-23 12:00:00,27.2,27.22,27.1,27.1,49800.0,24.9076,24.9259,24.816,24.816,49800.0
2014-04-23 12:30:00,27.09,27.11,27.06,27.09,50400.0,24.8068,24.8252,24.7794,24.8068,50400.0
2014-04-23 13:00:00,27.08,27.11,26.89,27.06,121500.0,24.7977,24.8252,24.6237,24.7794,121500.0
2014-04-23 13:30:00,27.06,27.07,26.99,27.07,32400.0,24.7794,24.7885,24.7153,24.7885,32400.0
2014-04-23 14:00:00,27.06,27.16,27.05,27.15,49300.0,24.7794,24.8709,24.7702,24.8618,49300.0
2014-04-23 14:30:00,27.15,27.16,27.12,27.14,42800.0,24.8618,24.8709,24.8343,24.8526,42800.0
2014-04-23 15:00:00,27.14,27.22,27.14,27.18,89800.0,24.8526,24.9259,24.8526,24.8893,89800.0
2014-04-23 15:30:00,27.18,27.2,27.09,27.09,160000.0,24.8893,24.9076,24.8068,24.8068,160000.0
2014-04-24 09:30:00,27.22,27.39,26.82,26.93,69600.0,24.9259,25.0816,24.5596,24.6603,69600.0
2014-04-24 10:00:00,26.93,27.07,26.81,27.06,50300.0,24.6603,24.7885,24.5504,24.7794,50300.0
2014-04-24 10:30:00,27.06,27.13,27.01,27.06,44300.0,24.7794,24.8435,24.7336,24.7794,44300.0
2014-04-24 11:00:00,27.05,27.27,27.05,27.24,68400.0,24.7702,24.9717,24.7702,24.9442,68400.0
2014-04-24 11:30:00,27.25,27.3,27.19,27.23,45700.0,24.9534,24.9991,24.8984,24.935,45700.0
2014-04-24 12:00:00,27.23,27.26,27.13,27.16,47600.0,24.935,24.9625,24.8435,24.8709,47600.0
2014-04-24 12:30:00,27.16,27.25,27.15,27.24,50600.0,24.8709,24.9534,24.8618,24.9442,50600.0
2014-04-24 13:00:00,27.24,27.31,27.24,27.27,49800.0,24.9442,25.0083,24.9442,24.9717,49800.0
2014-04-24 13:30:00,27.26,27.29,27.14,27.15,74500.0,24.9625,24.99,24.8526,24.8618,74500.0
2014-04-24 14:00:00,27.15,27.22,27.12,27.2,91000.0,24.8618,24.9259,24.8343,24.9076,91000.0
2014-04-24 14:30:00,27.2,27.35,27.2,27.33,92200.0,24.9076,25.0449,24.9076,25.0266,92200.0
2014-04-24 15:00:00,27.34,27.4,27.31,27.31,80600.0,25.0358,25.0907,25.0083,25.0083,80600.0
2014-04-24 15:30:00,27.32,27.37,27.29,27.37,132500.0,25.0175,25.0632,24.99,25.0632,132500.0
2014-04-25 09:30:00,27.3,27.3,26.9,26.9,79800.0,24.9991,24.9991,24.6329,24.6329,79800.0
2014-04-25 10:00:00,26.9,27.2,26.87,27.12,77100.0,24.6329,24.9076,24.6054,24.8343,77100.0
2014-04-25 10:30:00,27.13,27.13,26.9,26.91,61400.0,24.8435,24.8435,24.6329,24.642,61400.0
2014-04-25 11:00:00,26.9,26.98,26.8,26.98,126700.0,24.6329,24.7061,24.5413,24.7061,126700.0
2014-04-25 11:30:00,26.99,27.02,26.87,26.95,184000.0,24.7153,24.7427,24.6054,24.6786,184000.0
2014-04-25 12:00:00,26.95,27.02,26.94,27.02,75800.0,24.6786,24.7427,24.6695,24.7427,75800.0
2014-04-25 12:30:00,27.02,27.09,26.91,26.94,87900.0,24.7427,24.8068,24.642,24.6695,87900.0
2014-04-25 13:00:00,26.94,26.99,26.9,26.99,66400.0,24.6695,24.7153,24.6329,24.7153,66400.0
2014-04-25 13:30:00,26.99,27.04,26.9,26.9,97300.0,24.7153,24.7611,24.6329,24.6329,97300.0
2014-04-25 14:00:00,26.9,26.9,26.72,26.77,114100.0,24.6329,24.6329,24.468,24.5138,114100.0
2014-04-25 14:30:00,26.76,26.84,26.68,26.71,126800.0,24.5047,24.5779,24.4314,24.4589,126800.0
2014-04-25 15:00:00,26.72,26.8,26.68,26.69,126200.0,24.468,24.5413,24.4314,24.4406,126200.0
2014-04-25 15:30:00,26.7,26.73,26.63,26.63,348000.0,24.4497,24.4772,24.3856,24.3856,348000.0
2014-04-28 09:30:00,26.8,27.26,26.68,26.88,79300.0,24.5413,24.9625,24.4314,24.6145,79300.0
2014-04-28 10:00:00,26.88,26.99,26.82,26.93,96200.0,24.6145,24.7153,24.5596,24.6603,96200.0
2014-04-28 10:30:00,26.95,27.08,26.95,27.02,152200.0,24.6786,24.7977,24.6786,24.7427,152200.0
2014-04-28 11:00:00,27.02,27.21,27.01,27.05,192700.0,24.7427,24.9167,24.7336,24.7702,192700.0
2014-04-28 11:30:00,27.05,27.24,27.01,27.06,196100.0,24.7702,24.9442,24.7336,24.7794,196100.0
2014-04-28 12:00:00,27.05,27.13,26.97,27.1,286000.0,24.7702,24.8435,24.697,24.816,286000.0
2014-04-28 12:30:00,27.1,27.22,27.05,27.08,108200.0,24.816,24.9259,24.7702,24.7977,108200.0
2014-04-28 13:00:00,27.07,27.09,27.01,27.06,207600.0,24.7885,24.8068,24.7336,24.7794,207600.0
2014-04-28 13:30:00,27.06,27.07,26.92,27.02,94900.0,24.7794,24.7885,24.6512,24.7427,94900.0
2014-04-28 14:00:00,27.01,27.33,27.0,27.3,130900.0,24.7336,25.0266,24.7244,24.9991,130900.0
2014-04-28 14:30:00,27.3,27.33,27.2,27.27,98900.0,24.9991,25.0266,24.9076,24.9717,98900.0
2014-04-28 15:00:00,27.28,27.47,27.24,27.25,414400.0,24.9808,25.1548,24.9442,24.9534,414400.0
2014-04-28 15:30:00,27.26,27.35,27.06,27.18,792000.0,24.9625,25.0449,24.7794,24.8893,792000.0
2014-04-29 09:30:00,27.5,28.67,27.31,28.3,578400.0,25.1823,26.2537,25.0083,25.9149,578400.0
2014-04-29 10:00:00,28.2,29.53,28.2,29.02,582600.0,25.8233,27.0412,25.8233,26.5742,582600.0
2014-04-29 10:30:00,28.98,29.07,28.61,28.75,232100.0,26.5375,26.62,26.1987,26.3269,232100.0
2014-04-29 11:00:00,28.75,28.96,28.59,28.8,181900.0,26.3269,26.5192,26.1804,26.3727,181900.0
2014-04-29 11:30:00,28.78,29.0,28.68,28.93,149400.0,26.3544,26.5559,26.2628,26.4918,149400.0
2014-04-29 12:00:00,28.92,29.24,28.89,29.02,172400.0,26.4826,26.7756,26.4551,26.5742,172400.0
2014-04-29 12:30:00,29.04,29.13,28.89,29.01,144600.0,26.5925,26.6749,26.4551,26.565,144600.0
2014-04-29 13:00:00,28.99,29.1,28.99,29.01,112100.0,26.5467,26.6474,26.5467,26.565,112100.0
2014-04-29 13:30:00,29.01,29.08,29.0,29.03,112700.0,26.565,26.6291,26.5559,26.5833,112700.0
2014-04-29 14:00:00,29.04,29.35,29.02,29.22,237200.0,26.5925,26.8764,26.5742,26.7573,237200.0
2014-04-29 14:30:00,29.21,29.34,29.17,29.32,138800.0,26.7482,26.8672,26.7115,26.8489,138800.0
2014-04-29 15:00:00,29.32,29.6,29.25,29.5,231000.0,26.8489,27.1053,26.7848,27.0137,231000.0
2014-04-29 15:30:00,29.5,29.66,29.36,29.57,513200.0,27.0137,27.1602,26.8855,27.0778,513200.0
2014-04-30 09:30:00,29.12,29.53,28.37,28.56,671000.0,26.6658,27.0412,25.979,26.1529,671000.0
2014-04-30 10:00:00,28.55,28.74,28.41,28.64,819000.0,26.1438,26.3178,26.0156,26.2262,819000.0
2014-04-30 10:30:00,28.64,28.86,28.62,28.64,301500.0,26.2262,26.4277,26.2079,26.2262,301500.0
2014-04-30 11:00:00,28.64,28.75,28.5,28.53,591200.0,26.2262,26.3269,26.098,26.1255,591200.0
2014-04-30 11:30:00,28.53,28.55,28.3,28.4,268200.0,26.1255,26.1438,25.9149,26.0064,268200.0
2014-04-30 12:00:00,28.41,28.57,28.4,28.55,177500.0,26.0156,26.1621,26.0064,26.1438,177500.0
2014-04-30 12:30:00,28.55,28.67,28.51,28.64,113600.0,26.1438,26.2537,26.1072,26.2262,113600.0
2014-04-30 13:00:00,28.63,28.69,28.41,28.41,99200.0,26.217,26.272,26.0156,26.0156,99200.0
2014-04-30 13:30:00,28.41,28.59,28.36,28.57,126900.0,26.0156,26.1804,25.9698,26.1621,126900.0
2014-04-30 14:00:00,28.57,28.82,28.51,28.72,191700.0,26.1621,26.391,26.1072,26.2995,191700.0
2014-04-30 14:30:00,28.72,28.93,28.66,28.85,220700.0,26.2995,26.4918,26.2445,26.4185,220700.0
2014-04-30 15:00:00,28.84,28.95,28.78,28.92,256100.0,26.4093,26.5101,26.3544,26.4826,256100.0
2014-04-30 15:30:00,28.91,29.17,28.91,29.11,685300.0,26.4734,26.7115,26.4734,26.6566,685300.0
2014-05-01 09:30:00,29.29,29.3,29.06,29.12,224800.0,26.8214,26.8306,26.6108,26.6658,224800.0
2014-05-01 10:00:00,29.12,29.15,29.02,29.13,130600.0,26.6658,26.6932,26.5742,26.6749,130600.0
2014-05-01 10:30:00,29.13,29.13,29.05,29.11,103600.0,26.6749,26.6749,26.6016,26.6566,103600.0
2014-05-01 11:00:00,29.11,29.18,29.08,29.15,107600.0,26.6566,26.7207,26.6291,26.6932,107600.0
2014-05-01 11:30:00,29.15,29.16,28.98,29.02,122600.0,26.6932,26.7024,26.5375,26.5742,122600.0
2014-05-01 12:00:00,29.01,29.17,29.01,29.12,154400.0,26.565,26.7115,26.565,26.6658,154400.0
2014-05-01 12:30:00,29.11,29.11,28.94,29.03,127900.0,26.6566,26.6566,26.5009,26.5833,127900.0
2014-05-01 13:00:00,29.03,29.14,29.01,29.11,89400.0,26.5833,26.6841,26.565,26.6566,89400.0
2014-05-01 13:30:00,29.11,29.12,29.0,29.02,133700.0,26.6566,26.6658,26.5559,26.5742,133700.0
2014-05-01 14:00:00,29.01,29.14,29.0,29.14,131400.0,26.565,26.6841,26.5559,26.6841,131400.0
2014-05-01 14:30:00,29.14,29.15,28.94,29.01,99300.0,26.6841,26.6932,26.5009,26.565,99300.0
2014-05-01 15:00:00,29.0,29.11,29.0,29.09,215500.0,26.5559,26.6566,26.5559,26.6383,215500.0
2014-05-01 15:30:00,29.08,29.15,29.05,29.12,473000.0,26.6291,26.6932,26.6016,26.6658,473000.0
2014-05-02 09:30:00,29.14,29.5,29.08,29.42,206000.0,26.6841,27.0137,26.6291,26.9405,206000.0
2014-05-02 10:00:00,29.44,29.48,29.4,29.48,95300.0,26.9588,26.9954,26.9222,26.9954,95300.0
2014-05-02 10:30:00,29.48,29.57,29.19,29.23,273600.0,26.9954,27.0778,26.7299,26.7665,273600.0
2014-05-02 11:00:00,29.21,29.37,29.13,29.21,104100.0,26.7482,26.8947,26.6749,26.7482,104100.0
2014-05-02 11:30:00,29.21,29.35,29.2,29.32,91400.0,26.7482,26.8764,26.739,26.8489,91400.0
2014-05-02 12:00:00,29.32,29.34,29.24,29.26,82400.0,26.8489,26.8672,26.7756,26.794,82400.0
2014-05-02 12:30:00,29.25,29.34,29.25,29.34,64300.0,26.7848,26.8672,26.7848,26.8672,64300.0
2014-05-02 13:00:00,29.34,29.37,29.25,29.25,60300.0,26.8672,26.8947,26.7848,26.7848,60300.0
2014-05-02 13:30:00,29.25,29.29,29.23,29.25,84800.0,26.7848,26.8214,26.7665,26.7848,84800.0
2014-05-02 14:00:00,29.25,29.26,29.2,29.24,105400.0,26.7848,26.794,26.739,26.7756,105400.0
2014-05-02 14:30:00,29.24,29.26,29.21,29.23,74200.0,26.7756,26.794,26.7482,26.7665,74200.0
2014-05-02 15:00:00,29.22,29.3,29.22,29.22,189100.0,26.7573,26.8306,26.7573,26.7573,189100.0
2014-05-02 15:30:00,29.23,29.3,29.21,29.26,236200.0,26.7665,26.8306,26.7482,26.794,236200.0
2014-05-05 09:30:00,29.18,29.32,28.89,29.3,113200.0,26.7207,26.8489,26.4551,26.8306,113200.0
2014-05-05 10:00:00,29.31,29.7,29.29,29.63,150800.0,26.8397,27.1969,26.8214,27.1328,150800.0
2014-05-05 10:30:00,29.63,29.84,29.55,29.59,188500.0,27.1328,27.3251,27.0595,27.0961,188500.0
2014-05-05 11:00:00,29.59,29.62,29.49,29.57,71200.0,27.0961,27.1236,27.0046,27.0778,71200.0
2014-05-05 11:30:00,29.58,29.69,29.43,29.47,83200.0,27.087,27.1877,26.9496,26.9863,83200.0
2014-05-05 12:00:00,29.46,29.5,29.36,29.4,34300.0,26.9771,27.0137,26.8855,26.9222,34300.0
2014-05-05 12:30:00,29.4,29.43,29.29,29.3,57200.0,26.9222,26.9496,26.8214,26.8306,57200.0
2014-05-05 13:00:00,29.3,29.32,29.15,29.22,51400.0,26.8306,26.8489,26.6932,26.7573,51400.0
2014-05-05 13:30:00,29.23,29.29,29.21,29.24,36200.0,26.7665,26.8214,26.7482,26.7756,36200.0
2014-05-05 14:00:00,29.24,29.35,29.22,29.3,69800.0,26.7756,26.8764,26.7573,26.8306,69800.0
2014-05-05 14:30:00,29.3,29.37,29.3,29.35,64300.0,26.8306,26.8947,26.8306,26.8764,64300.0
2014-05-05 15:00:00,29.35,29.38,29.3,29.32,92900.0,26.8764,26.9038,26.8306,26.8489,92900.0
2014-05-05 15:30:00,29.32,29.34,29.21,29.25,284100.0,26.8489,26.8672,26.7482,26.7848,284100.0
2014-05-06 09:30:00,29.18,29.32,28.87,29.01,168800.0,26.7207,26.8489,26.4368,26.565,168800.0
2014-05-06 10:00:00,29.01,29.08,28.95,28.98,107600.0,26.565,26.6291,26.5101,26.5375,107600.0
2014-05-06 10:30:00,28.99,29.05,28.67,28.68,77500.0,26.5467,26.6016,26.2537,26.2628,77500.0
2014-05-06 11:00:00,28.67,28.73,28.6,28.65,117100.0,26.2537,26.3086,26.1896,26.2354,117100.0
2014-05-06 11:30:00,28.65,28.66,28.5,28.52,113400.0,26.2354,26.2445,26.098,26.1163,113400.0
2014-05-06 12:00:00,28.52,28.61,28.52,28.6,58700.0,26.1163,26.1987,26.1163,26.1896,58700.0
2014-05-06 12:30:00,28.6,28.61,28.48,28.52,68800.0,26.1896,26.1987,26.0797,26.1163,68800.0
2014-05-06 13:00:00,28.52,28.53,28.32,28.35,136900.0,26.1163,26.1255,25.9332,25.9606,136900.0
2014-05-06 13:30:00,28.34,28.42,28.32,28.32,198300.0,25.9515,26.0247,25.9332,25.9332,198300.0
2014-05-06 14:00:00,28.31,28.45,28.2,28.39,138800.0,25.924,26.0522,25.8233,25.9973,138800.0
2014-05-06 14:30:00,28.38,28.41,28.32,28.4,112100.0,25.9881,26.0156,25.9332,26.0064,112100.0
2014-05-06 15:00:00,28.39,28.41,28.32,28.4,142700.0,25.9973,26.0156,25.9332,26.0064,142700.0
2014-05-06 15:30:00,28.41,28.44,28.27,28.41,568900.0,26.0156,26.0431,25.8874,26.0156,568900.0
2014-05-07 09:30:00,28.53,28.82,28.44,28.67,356500.0,26.1255,26.391,26.0431,26.2537,356500.0
2014-05-07 10:00:00,28.67,28.69,28.32,28.48,88000.0,26.2537,26.272,25.9332,26.0797,88000.0
2014-05-07 10:30:00,28.46,28.69,28.45,28.49,140000.0,26.0614,26.272,26.0522,26.0888,140000.0
2014-05-07 11:00:00,28.5,28.6,28.47,28.54,160600.0,26.098,26.1896,26.0705,26.1346,160600.0
2014-05-07 11:30:00,28.55,28.72,28.53,28.72,75400.0,26.1438,26.2995,26.1255,26.2995,75400.0
2014-05-07 12:00:00,28.71,28.83,28.7,28.79,57300.0,26.2903,26.4002,26.2811,26.3636,57300.0
2014-05-07 12:30:00,28.8,28.83,28.62,28.64,61800.0,26.3727,26.4002,26.2079,26.2262,61800.0
2014-05-07 13:00:00,28.64,28.67,28.57,28.57,89200.0,26.2262,26.2537,26.1621,26.1621,89200.0
2014-05-07 13:30:00,28.58,28.68,28.57,28.58,69600.0,26.1713,26.2628,26.1621,26.1713,69600.0
2014-05-07 14:00:00,28.57,28.82,28.5,28.82,96600.0,26.1621,26.391,26.098,26.391,96600.0
2014-05-07 14:30:00,28.82,28.87,28.78,28.81,77800.0,26.391,26.4368,26.3544,26.3819,77800.0
2014-05-07 15:00:00,28.81,28.85,28.71,28.84,107500.0,26.3819,26.4185,26.2903,26.4093,107500.0
2014-05-07 15:30:00,28.84,28.97,28.83,28.95,326900.0,26.4093,26.5284,26.4002,26.5101,326900.0
2014-05-08 09:30:00,28.97,29.65,28.77,29.62,202500.0,26.5284,27.1511,26.3452,27.1236,202500.0
2014-05-08 10:00:00,29.62,29.63,29.26,29.34,97300.0,27.1236,27.1328,26.794,26.8672,97300.0
2014-05-08 10:30:00,29.33,29.46,29.3,29.33,119900.0,26.8581,26.9771,26.8306,26.8581,119900.0
2014-05-08 11:00:00,29.33,29.43,29.3,29.37,52200.0,26.8581,26.9496,26.8306,26.8947,52200.0
2014-05-08 11:30:00,29.37,29.45,29.35,29.36,60000.0,26.8947,26.9679,26.8764,26.8855,60000.0
2014-05-08 12:00:00,29.37,29.41,29.25,29.27,95700.0,26.8947,26.9313,26.7848,26.8031,95700.0
2014-05-08 12:30:00,29.27,29.28,29.2,29.25,46900.0,26.8031,26.8123,26.739,26.7848,46900.0
2014-05-08 13:00:00,29.25,29.29,29.15,29.18,156000.0,26.7848,26.8214,26.6932,26.7207,156000.0
2014-05-08 13:30:00,29.18,29.18,29.0,29.01,47700.0,26.7207,26.7207,26.5559,26.565,47700.0
2014-05-08 14:00:00,29.02,29.06,28.87,29.06,69200.0,26.5742,26.6108,26.4368,26.6108,69200.0
2014-05-08 14:30:00,29.05,29.12,28.99,29.04,159300.0,26.6016,26.6658,26.5467,26.5925,159300.0
2014-05-08 15:00:00,29.03,29.07,28.98,29.05,142000.0,26.5833,26.62,26.5375,26.6016,142000.0
2014-05-08 15:30:00,29.05,29.05,28.88,28.93,239700.0,26.6016,26.6016,26.446,26.4918,239700.0
2014-05-09 09:30:00,28.83,29.05,28.65,28.94,81000.0,26.4002,26.6016,26.2354,26.5009,81000.0
2014-05-09 10:00:00,28.9,29.14,28.89,29.05,44400.0,26.4643,26.6841,26.4551,26.6016,44400.0
2014-05-09 10:30:00,29.03,29.05,28.89,28.92,38800.0,26.5833,26.6016,26.4551,26.4826,38800.0
2014-05-09 11:00:00,28.9,28.91,28.65,28.7,49800.0,26.4643,26.4734,26.2354,26.2811,49800.0
2014-05-09 11:30:00,28.7,28.79,28.67,28.72,52500.0,26.2811,26.3636,26.2537,26.2995,52500.0
2014-05-09 12:00:00,28.72,28.85,28.69,28.84,44900.0,26.2995,26.4185,26.272,26.4093,44900.0
2014-05-09 12:30:00,28.84,28.95,28.82,28.83,32700.0,26.4093,26.5101,26.391,26.4002,32700.0
2014-05-09 13:00:00,28.84,28.85,28.74,28.77,33900.0,26.4093,26.4185,26.3178,26.3452,33900.0
2014-05-09 13:30:00,28.78,28.81,28.66,28.68,52600.0,26.3544,26.3819,26.2445,26.2628,52600.0
2014-05-09 14:00:00,28.68,28.73,28.58,28.59,80800.0,26.2628,26.3086,26.1713,26.1804,80800.0
2014-05-09 14:30:00,28.57,28.69,28.57,28.69,49700.0,26.1621,26.272,26.1621,26.272,49700.0
2014-05-09 15:00:00,28.69,28.78,28.69,28.71,44600.0,26.272,26.3544,26.272,26.2903,44600.0
2014-05-09 15:30:00,28.72,28.91,28.68,28.78,255900.0,26.2995,26.4734,26.2628,26.3544,255900.0
2014-05-12 09:30:00,28.98,29.09,28.8,29.04,185100.0,26.5375,26.6383,26.3727,26.5925,185100.0
2014-05-12 10:00:00,29.04,29.15,29.03,29.06,109400.0,26.5925,26.6932,26.5833,26.6108,109400.0
2014-05-12 10:30:00,29.07,29.25,29.07,29.12,95900.0,26.62,26.7848,26.62,26.6658,95900.0
2014-05-12 11:00:00,29.12,29.12,29.0,29.07,70400.0,26.6658,26.6658,26.5559,26.62,70400.0
2014-05-12 11:30:00,29.07,29.19,29.07,29.15,48600.0,26.62,26.7299,26.62,26.6932,48600.0
2014-05-12 12:00:00,29.14,29.22,29.14,29.15,46900.0,26.6841,26.7573,26.6841,26.6932,46900.0
2014-05-12 12:30:00,29.15,29.17,29.02,29.05,32800.0,26.6932,26.7115,26.5742,26.6016,32800.0
2014-05-12 13:00:00,29.04,29.1,29.02,29.07,89500.0,26.5925,26.6474,26.5742,26.62,89500.0
2014-05-12 13:30:00,29.07,29.18,29.07,29.14,44700.0,26.62,26.7207,26.62,26.6841,44700.0
2014-05-12 14:00:00,29.15,29.19,29.14,29.16,43700.0,26.6932,26.7299,26.6841,26.7024,43700.0
2014-05-12 14:30:00,29.17,29.35,29.17,29.35,55800.0,26.7115,26.8764,26.7115,26.8764,55800.0
2014-05-12 15:00:00,29.35,29.38,29.25,29.38,77100.0,26.8764,26.9038,26.7848,26.9038,77100.0
2014-05-12 15:30:00,29.38,29.4,29.31,29.35,167800.0,26.9038,26.9222,26.8397,26.8764,167800.0
2014-05-13 09:30:00,29.34,29.48,29.2,29.37,186100.0,26.8672,26.9954,26.739,26.8947,186100.0
2014-05-13 10:00:00,29.41,29.53,29.39,29.51,121700.0,26.9313,27.0412,26.913,27.0229,121700.0
2014-05-13 10:30:00,29.51,29.69,29.51,29.62,182900.0,27.0229,27.1877,27.0229,27.1236,182900.0
2014-05-13 11:00:00,29.6,29.64,29.51,29.62,123000.0,27.1053,27.1419,27.0229,27.1236,123000.0
2014-05-13 11:30:00,29.62,29.63,29.44,29.49,90600.0,27.1236,27.1328,26.9588,27.0046,90600.0
2014-05-13 12:00:00,29.5,29.57,29.46,29.57,85300.0,27.0137,27.0778,26.9771,27.0778,85300.0
2014-05-13 12:30:00,29.55,29.6,29.46,29.46,74200.0,27.0595,27.1053,26.9771,26.9771,74200.0
2014-05-13 13:00:00,29.47,29.51,29.43,29.43,64900.0,26.9863,27.0229,26.9496,26.9496,64900.0
2014-05-13 13:30:00,29.44,29.44,29.23,29.3,72500.0,26.9588,26.9588,26.7665,26.8306,72500.0
2014-05-13 14:00:00,29.3,29.37,29.28,29.3,86100.0,26.8306,26.8947,26.8123,26.8306,86100.0
2014-05-13 14:30:00,29.31,29.41,29.31,29.33,83900.0,26.8397,26.9313,26.8397,26.8581,83900.0
2014-05-13 15:00:00,29.34,29.37,29.26,29.29,89200.0,26.8672,26.8947,26.794,26.8214,89200.0
2014-05-13 15:30:00,29.29,29.36,29.27,29.36,204700.0,26.8214,26.8855,26.8031,26.8855,204700.0
2014-05-14 09:30:00,29.23,29.3,28.77,29.15,379900.0,26.7665,26.8306,26.3452,26.6932,379900.0
2014-05-14 10:00:00,29.15,29.19,28.97,29.05,118100.0,26.6932,26.7299,26.5284,26.6016,118100.0
2014-05-14 10:30:00,29.05,29.07,28.83,28.83,986800.0,26.6016,26.62,26.4002,26.4002,986800.0
2014-05-14 11:00:00,28.83,28.91,28.77,28.89,123000.0,26.4002,26.4734,26.3452,26.4551,123000.0
2014-05-14 11:30:00,28.88,29.0,28.83,28.83,94100.0,26.446,26.5559,26.4002,26.4002,94100.0
2014-05-14 12:00:00,28.84,28.86,28.73,28.81,48700.0,26.4093,26.4277,26.3086,26.3819,48700.0
2014-05-14 12:30:00,28.8,28.9,28.77,28.81,34600.0,26.3727,26.4643,26.3452,26.3819,34600.0
2014-05-14 13:00:00,28.8,28.83,28.73,28.73,42900.0,26.3727,26.4002,26.3086,26.3086,42900.0
2014-05-14 13:30:00,28.73,28.74,28.62,28.74,56700.0,26.3086,26.3178,26.2079,26.3178,56700.0
2014-05-14 14:00:00,28.75,28.79,28.73,28.78,67100.0,26.3269,26.3636,26.3086,26.3544,67100.0
2014-05-14 14:30:00,28.77,28.78,28.52,28.53,104500.0,26.3452,26.3544,26.1163,26.1255,104500.0
2014-05-14 15:00:00,28.53,28.53,28.48,28.51,135300.0,26.1255,26.1255,26.0797,26.1072,135300.0
2014-05-14 15:30:00,28.51,28.54,28.47,28.51,172300.0,26.1072,26.1346,26.0705,26.1072,172300.0
2014-05-15 09:30:00,28.47,28.67,28.0,28.07,346200.0,26.0705,26.2537,25.6401,25.7042,346200.0
2014-05-15 10:00:00,28.07,28.1,27.85,27.89,201800.0,25.7042,25.7317,25.5028,25.5394,201800.0
2014-05-15 10:30:00,27.88,28.01,27.79,27.95,229300.0,25.5303,25.6493,25.4478,25.5944,229300.0
2014-05-15 11:00:00,27.95,28.01,27.89,27.93,129300.0,25.5944,25.6493,25.5394,25.576,129300.0
2014-05-15 11:30:00,27.93,28.0,27.87,27.88,76400.0,25.576,25.6401,25.5211,25.5303,76400.0
2014-05-15 12:00:00,27.87,27.91,27.81,27.84,64600.0,25.5211,25.5577,25.4662,25.4936,64600.0
2014-05-15 12:30:00,27.85,28.15,27.85,28.13,128700.0,25.5028,25.7775,25.5028,25.7592,128700.0
2014-05-15 13:00:00,28.12,28.16,28.04,28.09,49900.0,25.75,25.7867,25.6768,25.7226,49900.0
2014-05-15 13:30:00,28.1,28.15,28.06,28.15,49200.0,25.7317,25.7775,25.6951,25.7775,49200.0
2014-05-15 14:00:00,28.15,28.16,28.06,28.16,183300.0,25.7775,25.7867,25.6951,25.7867,183300.0
2014-05-15 14:30:00,28.17,28.28,28.17,28.25,122100.0,25.7958,25.8965,25.7958,25.8691,122100.0
2014-05-15 15:00:00,28.25,28.31,28.19,28.3,138500.0,25.8691,25.924,25.8141,25.9149,138500.0
2014-05-15 15:30:00,28.3,28.42,28.27,28.36,289300.0,25.9149,26.0247,25.8874,25.9698,289300.0
2014-05-16 09:30:00,28.21,28.36,27.9,28.34,83500.0,25.8324,25.9698,25.5486,25.9515,83500.0
2014-05-16 10:00:00,28.34,28.37,28.21,28.25,72300.0,25.9515,25.979,25.8324,25.8691,72300.0
2014-05-16 10:30:00,28.26,28.59,28.26,28.55,159700.0,25.8782,26.1804,25.8782,26.1438,159700.0
2014-05-16 11:00:00,28.55,28.63,28.49,28.5,65100.0,26.1438,26.217,26.0888,26.098,65100.0
2014-05-16 11:30:00,28.5,28.55,28.34,28.35,75500.0,26.098,26.1438,25.9515,25.9606,75500.0
2014-05-16 12:00:00,28.34,28.34,28.19,28.29,116500.0,25.9515,25.9515,25.8141,25.9057,116500.0
2014-05-16 12:30:00,28.29,28.39,28.27,28.35,38300.0,25.9057,25.9973,25.8874,25.9606,38300.0
2014-05-16 13:00:00,28.35,28.35,28.25,28.26,25600.0,25.9606,25.9606,25.8691,25.8782,25600.0
2014-05-16 13:30:00,28.26,28.29,28.23,28.25,71000.0,25.8782,25.9057,25.8508,25.8691,71000.0
2014-05-16 14:00:00,28.24,28.35,28.19,28.35,82500.0,25.8599,25.9606,25.8141,25.9606,82500.0
2014-05-16 14:30:00,28.35,28.47,28.34,28.39,67200.0,25.9606,26.0705,25.9515,25.9973,67200.0
2014-05-16 15:00:00,28.39,28.41,28.32,28.34,113500.0,25.9973,26.0156,25.9332,25.9515,113500.0
2014-05-16 15:30:00,28.34,28.39,28.33,28.39,185200.0,25.9515,25.9973,25.9423,25.9973,185200.0
2014-05-19 09:30:00,28.35,28.51,28.34,28.4,37600.0,25.9606,26.1072,25.9515,26.0064,37600.0
2014-05-19 10:00:00,28.41,28.5,28.37,28.46,134800.0,26.0156,26.098,25.979,26.0614,134800.0
2014-05-19 10:30:00,28.46,28.54,28.45,28.53,49100.0,26.0614,26.1346,26.0522,26.1255,49100.0
2014-05-19 11:00:00,28.54,28.62,28.53,28.57,15600.0,26.1346,26.2079,26.1255,26.1621,15600.0
2014-05-19 11:30:00,28.57,28.61,28.5,28.53,27900.0,26.1621,26.1987,26.098,26.1255,27900.0
2014-05-19 12:00:00,28.53,28.54,28.48,28.51,26800.0,26.1255,26.1346,26.0797,26.1072,26800.0
2014-05-19 12:30:00,28.52,28.52,28.43,28.44,40800.0,26.1163,26.1163,26.0339,26.0431,40800.0
2014-05-19 13:00:00,28.44,28.47,28.38,28.38,51400.0,26.0431,26.0705,25.9881,25.9881,51400.0
2014-05-19 13:30:00,28.38,28.44,28.35,28.44,28900.0,25.9881,26.0431,25.9606,26.0431,28900.0
2014-05-19 14:00:00,28.43,28.51,28.43,28.5,46200.0,26.0339,26.1072,26.0339,26.098,46200.0
2014-05-19 14:30:00,28.5,28.5,28.45,28.46,24800.0,26.098,26.098,26.0522,26.0614,24800.0
2014-05-19 15:00:00,28.46,28.46,28.41,28.42,51100.0,26.0614,26.0614,26.0156,26.0247,51100.0
2014-05-19 15:30:00,28.43,28.46,28.36,28.37,180600.0,26.0339,26.0614,25.9698,25.979,180600.0
2014-05-20 09:30:00,28.45,28.45,27.84,27.88,96200.0,26.0522,26.0522,25.4936,25.5303,96200.0
2014-05-20 10:00:00,27.85,28.07,27.78,27.94,170100.0,25.5028,25.7042,25.4387,25.5852,170100.0
2014-05-20 10:30:00,27.95,28.01,27.76,27.88,178700.0,25.5944,25.6493,25.4204,25.5303,178700.0
2014-05-20 11:00:00,27.87,28.06,27.8,27.94,92100.0,25.5211,25.6951,25.457,25.5852,92100.0
2014-05-20 11:30:00,27.95,27.96,27.86,27.86,99000.0,25.5944,25.6035,25.5119,25.5119,99000.0
2014-05-20 12:00:00,27.86,27.86,27.75,27.75,104700.0,25.5119,25.5119,25.4112,25.4112,104700.0
2014-05-20 12:30:00,27.75,27.76,27.7,27.7,54600.0,25.4112,25.4204,25.3654,25.3654,54600.0
2014-05-20 13:00:00,27.71,27.76,27.65,27.74,131700.0,25.3746,25.4204,25.3196,25.4021,131700.0
2014-05-20 13:30:00,27.74,27.8,27.71,27.73,98200.0,25.4021,25.457,25.3746,25.3929,98200.0
2014-05-20 14:00:00,27.73,27.81,27.73,27.79,69400.0,25.3929,25.4662,25.3929,25.4478,69400.0
2014-05-20 14:30:00,27.8,27.81,27.73,27.8,92500.0,25.457,25.4662,25.3929,25.457,92500.0
2014-05-20 15:00:00,27.8,27.95,27.8,27.92,104100.0,25.457,25.5944,25.457,25.5669,104100.0
2014-05-20 15:30:00,27.91,28.03,27.9,27.92,179100.0,25.5577,25.6676,25.5486,25.5669,179100.0
2014-05-21 09:30:00,28.05,28.28,28.03,28.17,39400.0,25.6859,25.8965,25.6676,25.7958,39400.0
2014-05-21 10:00:00,28.17,28.32,28.16,28.2,40000.0,25.7958,25.9332,25.7867,25.8233,40000.0
2014-05-21 10:30:00,28.19,28.21,28.0,28.05,73900.0,25.8141,25.8324,25.6401,25.6859,73900.0
2014-05-21 11:00:00,28.05,28.13,27.98,27.99,48800.0,25.6859,25.7592,25.6218,25.631,48800.0
2014-05-21 11:30:00,28.0,28.04,27.8,27.87,63700.0,25.6401,25.6768,25.457,25.5211,63700.0
2014-05-21 12:00:00,27.88,27.97,27.84,27.96,79800.0,25.5303,25.6127,25.4936,25.6035,79800.0
2014-05-21 12:30:00,27.97,28.02,27.94,28.01,27400.0,25.6127,25.6585,25.5852,25.6493,27400.0
2014-05-21 13:00:00,28.02,28.11,28.02,28.04,19200.0,25.6585,25.7409,25.6585,25.6768,19200.0
2014-05-21 13:30:00,28.05,28.07,27.99,28.06,22600.0,25.6859,25.7042,25.631,25.6951,22600.0
2014-05-21 14:00:00,28.07,28.11,27.98,28.01,35600.0,25.7042,25.7409,25.6218,25.6493,35600.0
2014-05-21 14:30:00,28.01,28.09,28.01,28.03,38700.0,25.6493,25.7226,25.6493,25.6676,38700.0
2014-05-21 15:00:00,28.03,28.13,28.01,28.08,93800.0,25.6676,25.7592,25.6493,25.7134,93800.0
2014-05-21 15:30:00,28.09,28.12,28.03,28.07,160600.0,25.7226,25.75,25.6676,25.7042,160600.0
2014-05-22 09:30:00,28.01,28.3,27.84,28.17,48000.0,25.6493,25.9149,25.4936,25.7958,48000.0
2014-05-22 10:00:00,28.14,28.21,28.08,28.14,82000.0,25.7683,25.8324,25.7134,25.7683,82000.0
2014-05-22 10:30:00,28.14,28.28,28.14,28.19,147900.0,25.7683,25.8965,25.7683,25.8141,147900.0
2014-05-22 11:00:00,28.19,28.19,28.09,28.14,61800.0,25.8141,25.8141,25.7226,25.7683,61800.0
2014-05-22 11:30:00,28.14,28.19,28.09,28.13,45800.0,25.7683,25.8141,25.7226,25.7592,45800.0
2014-05-22 12:00:00,28.13,28.13,28.06,28.1,38500.0,25.7592,25.7592,25.6951,25.7317,38500.0
2014-05-22 12:30:00,28.11,28.11,28.03,28.04,23800.0,25.7409,25.7409,25.6676,25.6768,23800.0
2014-05-22 13:00:00,28.04,28.11,28.03,28.07,31500.0,25.6768,25.7409,25.6676,25.7042,31500.0
2014-05-22 13:30:00,28.07,28.15,28.06,28.13,29600.0,25.7042,25.7775,25.6951,25.7592,29600.0
2014-05-22 14:00:00,28.14,28.15,28.08,28.11,58000.0,25.7683,25.7775,25.7134,25.7409,58000.0
2014-05-22 14:30:00,28.12,28.2,28.11,28.2,48600.0,25.75,25.8233,25.7409,25.8233,48600.0
2014-05-22 15:00:00,28.19,28.19,28.13,28.14,58200.0,25.8141,25.8141,25.7592,25.7683,58200.0
2014-05-22 15:30:00,28.14,28.15,28.12,28.14,267900.0,25.7683,25.7775,25.75,25.7683,267900.0
2014-05-23 09:30:00,28.07,28.28,28.04,28.21,55100.0,25.7042,25.8965,25.6768,25.8324,55100.0
2014-05-23 10:00:00,28.22,28.32,28.2,28.26,201800.0,25.8416,25.9332,25.8233,25.8782,201800.0
2014-05-23 10:30:00,28.26,28.27,28.19,28.2,82100.0,25.8782,25.8874,25.8141,25.8233,82100.0
2014-05-23 11:00:00,28.2,28.21,28.15,28.17,128100.0,25.8233,25.8324,25.7775,25.7958,128100.0
2014-05-23 11:30:00,28.17,28.18,28.14,28.14,85400.0,25.7958,25.805,25.7683,25.7683,85400.0
2014-05-23 12:00:00,28.15,28.16,28.13,28.16,43800.0,25.7775,25.7867,25.7592,25.7867,43800.0
2014-05-23 12:30:00,28.16,28.18,28.13,28.14,73200.0,25.7867,25.805,25.7592,25.7683,73200.0
2014-05-23 13:00:00,28.15,28.16,28.03,28.12,71400.0,25.7775,25.7867,25.6676,25.75,71400.0
2014-05-23 13:30:00,28.12,28.17,28.1,28.17,78200.0,25.75,25.7958,25.7317,25.7958,78200.0
2014-05-23 14:00:00,28.17,28.2,28.16,28.17,43700.0,25.7958,25.8233,25.7867,25.7958,43700.0
2014-05-23 14:30:00,28.17,28.2,28.13,28.17,82600.0,25.7958,25.8233,25.7592,25.7958,82600.0
2014-05-23 15:00:00,28.17,28.2,28.17,28.2,53400.0,25.7958,25.8233,25.7958,25.8233,53400.0
2014-05-23 15:30:00,28.19,28.2,28.12,28.12,174200.0,25.8141,25.8233,25.75,25.75,174200.0
2014-05-27 09:30:00,28.38,28.66,28.25,28.44,181600.0,25.9881,26.2445,25.8691,26.0431,181600.0
2014-05-27 10:00:00,28.45,28.61,28.44,28.6,49100.0,26.0522,26.1987,26.0431,26.1896,49100.0
2014-05-27 10:30:00,28.61,28.69,28.57,28.65,98800.0,26.1987,26.272,26.1621,26.2354,98800.0
2014-05-27 11:00:00,28.65,28.7,28.64,28.65,93400.0,26.2354,26.2811,26.2262,26.2354,93400.0
2014-05-27 11:30:00,28.64,28.67,28.57,28.58,32600.0,26.2262,26.2537,26.1621,26.1713,32600.0
2014-05-27 12:00:00,28.58,28.58,28.49,28.52,119100.0,26.1713,26.1713,26.0888,26.1163,119100.0
2014-05-27 12:30:00,28.52,28.56,28.5,28.55,26700.0,26.1163,26.1529,26.098,26.1438,26700.0
2014-05-27 13:00:00,28.55,28.57,28.49,28.51,24600.0,26.1438,26.1621,26.0888,26.1072,24600.0
2014-05-27 13:30:00,28.5,28.58,28.46,28.58,63000.0,26.098,26.1713,26.0614,26.1713,63000.0
2014-05-27 14:00:00,28.58,28.59,28.49,28.51,180300.0,26.1713,26.1804,26.0888,26.1072,180300.0
2014-05-27 14:30:00,28.52,28.64,28.45,28.62,82300.0,26.1163,26.2262,26.0522,26.2079,82300.0
2014-05-27 15:00:00,28.61,28.69,28.53,28.62,101400.0,26.1987,26.272,26.1255,26.2079,101400.0
2014-05-27 15:30:00,28.63,28.68,28.59,28.67,161500.0,26.217,26.2628,26.1804,26.2537,161500.0
2014-05-28 09:30:00,28.61,28.61,28.27,28.29,80000.0,26.1987,26.1987,25.8874,25.9057,80000.0
2014-05-28 10:00:00,28.28,28.28,28.08,28.26,106000.0,25.8965,25.8965,25.7134,25.8782,106000.0
2014-05-28 10:30:00,28.26,28.26,28.06,28.08,92400.0,25.8782,25.8782,25.6951,25.7134,92400.0
2014-05-28 11:00:00,28.1,28.22,28.09,28.22,146100.0,25.7317,25.8416,25.7226,25.8416,146100.0
2014-05-28 11:30:00,28.22,28.32,28.2,28.2,123900.0,25.8416,25.9332,25.8233,25.8233,123900.0
2014-05-28 12:00:00,28.2,28.3,28.19,28.22,105900.0,25.8233,25.9149,25.8141,25.8416,105900.0
2014-05-28 12:30:00,28.22,28.27,28.2,28.21,85700.0,25.8416,25.8874,25.8233,25.8324,85700.0
2014-05-28 13:00:00,28.22,28.3,28.21,28.26,93900.0,25.8416,25.9149,25.8324,25.8782,93900.0
2014-05-28 13:30:00,28.27,28.31,28.23,28.31,78500.0,25.8874,25.924,25.8508,25.924,78500.0
2014-05-28 14:00:00,28.31,28.43,28.29,28.37,91100.0,25.924,26.0339,25.9057,25.979,91100.0
2014-05-28 14:30:00,28.37,28.46,28.35,28.46,69200.0,25.979,26.0614,25.9606,26.0614,69200.0
2014-05-28 15:00:00,28.45,28.53,28.45,28.5,86600.0,26.0522,26.1255,26.0522,26.098,86600.0
2014-05-28 15:30:00,28.49,28.49,28.29,28.29,216100.0,26.0888,26.0888,25.9057,25.9057,216100.0
2014-05-29 09:30:00,28.45,28.45,28.2,28.23,65600.0,26.0522,26.0522,25.8233,25.8508,65600.0
2014-05-29 10:00:00,28.23,28.29,27.95,27.99,124900.0,25.8508,25.9057,25.5944,25.631,124900.0
2014-05-29 10:30:00,27.99,28.16,27.97,28.15,53600.0,25.631,25.7867,25.6127,25.7775,53600.0
2014-05-29 11:00:00,28.15,28.15,28.01,28.1,42100.0,25.7775,25.7775,25.6493,25.7317,42100.0
2014-05-29 11:30:00,28.12,28.12,28.03,28.08,34400.0,25.75,25.75,25.6676,25.7134,34400.0
2014-05-29 12:00:00,28.08,28.18,28.08,28.17,37700.0,25.7134,25.805,25.7134,25.7958,37700.0
2014-05-29 12:30:00,28.16,28.17,28.1,28.1,28900.0,25.7867,25.7958,25.7317,25.7317,28900.0
2014-05-29 13:00:00,28.12,28.2,28.11,28.17,45600.0,25.75,25.8233,25.7409,25.7958,45600.0
2014-05-29 13:30:00,28.17,28.17,28.07,28.08,28000.0,25.7958,25.7958,25.7042,25.7134,28000.0
2014-05-29 14:00:00,28.08,28.15,28.05,28.15,55000.0,25.7134,25.7775,25.6859,25.7775,55000.0
2014-05-29 14:30:00,28.15,28.16,28.08,28.14,131100.0,25.7775,25.7867,25.7134,25.7683,131100.0
2014-05-29 15:00:00,28.14,28.16,28.05,28.05,134800.0,25.7683,25.7867,25.6859,25.6859,134800.0
2014-05-29 15:30:00,28.06,28.11,28.0,28.05,272100.0,25.6951,25.7409,25.6401,25.6859,272100.0
2014-05-30 09:30:00,28.07,28.07,27.84,27.95,67400.0,25.7042,25.7042,25.4936,25.5944,67400.0
2014-05-30 10:00:00,27.96,27.98,27.89,27.91,63200.0,25.6035,25.6218,25.5394,25.5577,63200.0
2014-05-30 10:30:00,27.91,27.95,27.87,27.9,49900.0,25.5577,25.5944,25.5211,25.5486,49900.0
2014-05-30 11:00:00,27.9,27.92,27.81,27.81,61700.0,25.5486,25.5669,25.4662,25.4662,61700.0
2014-05-30 11:30:00,27.82,27.85,27.75,27.8,63300.0,25.4753,25.5028,25.4112,25.457,63300.0
2014-05-30 12:00:00,27.8,27.8,27.71,27.71,59600.0,25.457,25.457,25.3746,25.3746,59600.0
2014-05-30 12:30:00,27.71,27.74,27.65,27.69,53500.0,25.3746,25.4021,25.3196,25.3563,53500.0
2014-05-30 13:00:00,27.68,27.76,27.67,27.73,50900.0,25.3471,25.4204,25.338,25.3929,50900.0
2014-05-30 13:30:00,27.73,27.77,27.7,27.73,44100.0,25.3929,25.4295,25.3654,25.3929,44100.0
2014-05-30 14:00:00,27.73,27.77,27.73,27.75,45200.0,25.3929,25.4295,25.3929,25.4112,45200.0
2014-05-30 14:30:00,27.74,27.79,27.73,27.77,56500.0,25.4021,25.4478,25.3929,25.4295,56500.0
2014-05-30 15:00:00,27.76,27.77,27.7,27.73,63600.0,25.4204,25.4295,25.3654,25.3929,63600.0
2014-05-30 15:30:00,27.73,27.78,27.7,27.74,182600.0,25.3929,25.4387,25.3654,25.4021,182600.0
2014-06-02 09:30:00,27.74,27.82,27.57,27.67,39500.0,25.4021,25.4753,25.2464,25.338,39500.0
2014-06-02 10:00:00,27.66,27.78,27.55,27.74,64500.0,25.3288,25.4387,25.2281,25.4021,64500.0
2014-06-02 10:30:00,27.74,27.94,27.74,27.94,89200.0,25.4021,25.5852,25.4021,25.5852,89200.0
2014-06-02 11:00:00,27.93,28.09,27.88,28.07,46100.0,25.576,25.7226,25.5303,25.7042,46100.0
2014-06-02 11:30:00,28.07,28.13,28.03,28.07,32000.0,25.7042,25.7592,25.6676,25.7042,32000.0
2014-06-02 12:00:00,28.06,28.08,28.03,28.06,24600.0,25.6951,25.7134,25.6676,25.6951,24600.0
2014-06-02 12:30:00,28.07,28.08,27.97,28.0,33900.0,25.7042,25.7134,25.6127,25.6401,33900.0
2014-06-02 13:00:00,27.98,28.03,27.92,28.02,27500.0,25.6218,25.6676,25.5669,25.6585,27500.0
2014-06-02 13:30:00,28.01,28.05,27.98,28.04,30000.0,25.6493,25.6859,25.6218,25.6768,30000.0
2014-06-02 14:00:00,28.04,28.05,27.97,28.04,26300.0,25.6768,25.6859,25.6127,25.6768,26300.0
2014-06-02 14:30:00,28.04,28.06,28.0,28.02,24000.0,25.6768,25.6951,25.6401,25.6585,24000.0
2014-06-02 15:00:00,28.02,28.02,27.97,28.0,59100.0,25.6585,25.6585,25.6127,25.6401,59100.0
2014-06-02 15:30:00,28.0,28.04,27.99,28.0,78900.0,25.6401,25.6768,25.631,25.6401,78900.0
2014-06-03 09:30:00,27.7,28.05,27.65,28.02,70700.0,25.3654,25.6859,25.3196,25.6585,70700.0
2014-06-03 10:00:00,28.02,28.11,28.0,28.09,80100.0,25.6585,25.7409,25.6401,25.7226,80100.0
2014-06-03 10:30:00,28.1,28.12,28.02,28.04,46100.0,25.7317,25.75,25.6585,25.6768,46100.0
2014-06-03 11:00:00,28.04,28.07,28.01,28.05,67100.0,25.6768,25.7042,25.6493,25.6859,67100.0
2014-06-03 11:30:00,28.05,28.06,28.01,28.03,56900.0,25.6859,25.6951,25.6493,25.6676,56900.0
2014-06-03 12:00:00,28.03,28.13,28.01,28.1,18300.0,25.6676,25.7592,25.6493,25.7317,18300.0
2014-06-03 12:30:00,28.11,28.16,28.1,28.14,26500.0,25.7409,25.7867,25.7317,25.7683,26500.0
2014-06-03 13:00:00,28.14,28.2,28.11,28.2,54700.0,25.7683,25.8233,25.7409,25.8233,54700.0
2014-06-03 13:30:00,28.2,28.21,28.14,28.15,32600.0,25.8233,25.8324,25.7683,25.7775,32600.0
2014-06-03 14:00:00,28.16,28.25,28.15,28.22,90800.0,25.7867,25.8691,25.7775,25.8416,90800.0
2014-06-03 14:30:00,28.22,28.27,28.2,28.21,40500.0,25.8416,25.8874,25.8233,25.8324,40500.0
2014-06-03 15:00:00,28.21,28.21,28.14,28.18,49500.0,25.8324,25.8324,25.7683,25.805,49500.0
2014-06-03 15:30:00,28.18,28.18,28.11,28.12,84600.0,25.805,25.805,25.7409,25.75,84600.0
2014-06-04 09:30:00,28.04,28.15,27.96,28.15,38400.0,25.6768,25.7775,25.6035,25.7775,38400.0
2014-06-04 10:00:00,28.15,28.15,28.12,28.15,61500.0,25.7775,25.7775,25.75,25.7775,61500.0
2014-06-04 10:30:00,28.14,28.15,28.01,28.05,77700.0,25.7683,25.7775,25.6493,25.6859,77700.0
2014-06-04 11:00:00,28.04,28.13,28.04,28.12,28700.0,25.6768,25.7592,25.6768,25.75,28700.0
2014-06-04 11:30:00,28.11,28.15,28.08,28.13,34600.0,25.7409,25.7775,25.7134,25.7592,34600.0
2014-06-04 12:00:00,28.14,28.16,28.12,28.15,38600.0,25.7683,25.7867,25.75,25.7775,38600.0
2014-06-04 12:30:00,28.15,28.15,28.08,28.11,36100.0,25.7775,25.7775,25.7134,25.7409,36100.0
2014-06-04 13:00:00,28.12,28.16,28.11,28.12,24500.0,25.75,25.7867,25.7409,25.75,24500.0
2014-06-04 13:30:00,28.12,28.12,28.04,28.05,41900.0,25.75,25.75,25.6768,25.6859,41900.0
2014-06-04 14:00:00,28.05,28.06,28.0,28.01,46800.0,25.6859,25.6951,25.6401,25.6493,46800.0
2014-06-04 14:30:00,28.02,28.03,27.98,28.01,45600.0,25.6585,25.6676,25.6218,25.6493,45600.0
2014-06-04 15:00:00,28.0,28.01,27.97,27.97,64400.0,25.6401,25.6493,25.6127,25.6127,64400.0
2014-06-04 15:30:00,27.97,27.99,27.92,27.98,184900.0,25.6127,25.631,25.5669,25.6218,184900.0
2014-06-05 09:30:00,28.03,28.12,27.91,28.04,54000.0,25.6676,25.75,25.5577,25.6768,54000.0
2014-06-05 10:00:00,28.05,28.15,28.0,28.13,32600.0,25.6859,25.7775,25.6401,25.7592,32600.0
2014-06-05 10:30:00,28.14,28.14,27.93,27.94,78900.0,25.7683,25.7683,25.576,25.5852,78900.0
2014-06-05 11:00:00,27.93,28.05,27.87,28.0,96500.0,25.576,25.6859,25.5211,25.6401,96500.0
2014-06-05 11:30:00,28.0,28.1,27.96,28.1,75800.0,25.6401,25.7317,25.6035,25.7317,75800.0
2014-06-05 12:00:00,28.09,28.24,28.09,28.2,76600.0,25.7226,25.8599,25.7226,25.8233,76600.0
2014-06-05 12:30:00,28.21,28.23,28.12,28.17,122800.0,25.8324,25.8508,25.75,25.7958,122800.0
2014-06-05 13:00:00,28.17,28.23,28.15,28.16,99000.0,25.7958,25.8508,25.7775,25.7867,99000.0
2014-06-05 13:30:00,28.17,28.2,28.14,28.19,66800.0,25.7958,25.8233,25.7683,25.8141,66800.0
2014-06-05 14:00:00,28.19,28.19,28.02,28.03,97500.0,25.8141,25.8141,25.6585,25.6676,97500.0
2014-06-05 14:30:00,28.04,28.05,27.86,27.88,270400.0,25.6768,25.6859,25.5119,25.5303,270400.0
2014-06-05 15:00:00,27.89,27.91,27.86,27.9,273800.0,25.5394,25.5577,25.5119,25.5486,273800.0
2014-06-05 15:30:00,27.89,27.91,27.86,27.89,305700.0,25.5394,25.5577,25.5119,25.5394,305700.0
2014-06-06 09:30:00,28.0,28.12,27.85,27.97,146600.0,25.6401,25.75,25.5028,25.6127,146600.0
2014-06-06 10:00:00,27.97,28.06,27.85,28.05,146000.0,25.6127,25.6951,25.5028,25.6859,146000.0
2014-06-06 10:30:00,28.06,28.07,27.98,28.04,88800.0,25.6951,25.7042,25.6218,25.6768,88800.0
2014-06-06 11:00:00,28.02,28.07,27.99,28.06,148400.0,25.6585,25.7042,25.631,25.6951,148400.0
2014-06-06 11:30:00,28.06,28.09,27.98,28.04,201800.0,25.6951,25.7226,25.6218,25.6768,201800.0
2014-06-06 12:00:00,28.04,28.21,27.98,28.16,308100.0,25.6768,25.8324,25.6218,25.7867,308100.0
2014-06-06 12:30:00,28.15,28.18,27.96,28.0,234000.0,25.7775,25.805,25.6035,25.6401,234000.0
2014-06-06 13:00:00,28.0,28.0,27.58,27.65,454600.0,25.6401,25.6401,25.2555,25.3196,454600.0
2014-06-06 13:30:00,27.64,27.99,27.58,27.97,168400.0,25.3105,25.631,25.2555,25.6127,168400.0
2014-06-06 14:00:00,27.97,28.1,27.97,28.09,49300.0,25.6127,25.7317,25.6127,25.7226,49300.0
2014-06-06 14:30:00,28.1,28.21,28.05,28.21,80000.0,25.7317,25.8324,25.6859,25.8324,80000.0
2014-06-06 15:00:00,28.2,28.27,28.13,28.16,77700.0,25.8233,25.8874,25.7592,25.7867,77700.0
2014-06-06 15:30:00,28.16,28.19,28.09,28.13,205200.0,25.7867,25.8141,25.7226,25.7592,205200.0
2014-06-09 09:30:00,28.15,28.77,28.14,28.24,296600.0,25.7775,26.3452,25.7683,25.8599,296600.0
2014-06-09 10:00:00,28.25,28.35,28.15,28.2,774700.0,25.8691,25.9606,25.7775,25.8233,774700.0
2014-06-09 10:30:00,28.19,28.3,28.15,28.24,118700.0,25.8141,25.9149,25.7775,25.8599,118700.0
2014-06-09 11:00:00,28.25,28.32,28.19,28.22,150000.0,25.8691,25.9332,25.8141,25.8416,150000.0
2014-06-09 11:30:00,28.24,28.25,28.2,28.23,183400.0,25.8599,25.8691,25.8233,25.8508,183400.0
2014-06-09 12:00:00,28.23,28.25,28.15,28.15,115200.0,25.8508,25.8691,25.7775,25.7775,115200.0
2014-06-09 12:30:00,28.17,28.23,28.16,28.23,163500.0,25.7958,25.8508,25.7867,25.8508,163500.0
2014-06-09 13:00:00,28.23,28.23,28.17,28.21,99200.0,25.8508,25.8508,25.7958,25.8324,99200.0
2014-06-09 13:30:00,28.2,28.21,28.13,28.18,194200.0,25.8233,25.8324,25.7592,25.805,194200.0
2014-06-09 14:00:00,28.19,28.22,28.14,28.2,438000.0,25.8141,25.8416,25.7683,25.8233,438000.0
2014-06-09 14:30:00,28.2,28.21,28.16,28.2,48500.0,25.8233,25.8324,25.7867,25.8233,48500.0
2014-06-09 15:00:00,28.2,28.22,28.19,28.2,62200.0,25.8233,25.8416,25.8141,25.8233,62200.0
2014-06-09 15:30:00,28.2,28.21,28.15,28.2,173500.0,25.8233,25.8324,25.7775,25.8233,173500.0
2014-06-10 09:30:00,28.11,28.17,28.01,28.01,33600.0,25.7409,25.7958,25.6493,25.6493,33600.0
2014-06-10 10:00:00,28.04,28.07,27.96,27.96,157000.0,25.6768,25.7042,25.6035,25.6035,157000.0
2014-06-10 10:30:00,27.98,27.99,27.87,27.93,45200.0,25.6218,25.631,25.5211,25.576,45200.0
2014-06-10 11:00:00,27.94,27.94,27.77,27.8,225800.0,25.5852,25.5852,25.4295,25.457,225800.0
2014-06-10 11:30:00,27.78,27.82,27.68,27.71,84800.0,25.4387,25.4753,25.3471,25.3746,84800.0
2014-06-10 12:00:00,27.72,27.77,27.69,27.72,65600.0,25.3837,25.4295,25.3563,25.3837,65600.0
2014-06-10 12:30:00,27.72,27.74,27.64,27.67,53600.0,25.3837,25.4021,25.3105,25.338,53600.0
2014-06-10 13:00:00,27.67,27.67,27.51,27.53,80400.0,25.338,25.338,25.1914,25.2098,80400.0
2014-06-10 13:30:00,27.53,27.54,27.41,27.42,106200.0,25.2098,25.2189,25.0999,25.109,106200.0
2014-06-10 14:00:00,27.42,27.45,27.38,27.44,115600.0,25.109,25.1365,25.0724,25.1273,115600.0
2014-06-10 14:30:00,27.43,27.49,27.34,27.34,162400.0,25.1182,25.1731,25.0358,25.0358,162400.0
2014-06-10 15:00:00,27.34,27.36,27.17,27.2,195200.0,25.0358,25.0541,24.8801,24.9076,195200.0
2014-06-10 15:30:00,27.2,27.27,27.18,27.23,391800.0,24.9076,24.9717,24.8893,24.935,391800.0
2014-06-11 09:30:00,27.23,28.33,27.06,27.18,206200.0,24.935,25.9423,24.7794,24.8893,206200.0
2014-06-11 10:00:00,27.19,27.21,26.84,26.98,297400.0,24.8984,24.9167,24.5779,24.7061,297400.0
2014-06-11 10:30:00,26.98,27.08,26.94,26.99,430700.0,24.7061,24.7977,24.6695,24.7153,430700.0
2014-06-11 11:00:00,26.98,27.04,26.97,27.0,224200.0,24.7061,24.7611,24.697,24.7244,224200.0
2014-06-11 11:30:00,27.0,27.06,26.98,27.02,240100.0,24.7244,24.7794,24.7061,24.7427,240100.0
2014-06-11 12:00:00,27.03,27.09,26.98,27.0,100200.0,24.7519,24.8068,24.7061,24.7244,100200.0
2014-06-11 12:30:00,27.0,27.05,26.95,26.95,213100.0,24.7244,24.7702,24.6786,24.6786,213100.0
2014-06-11 13:00:00,26.95,26.97,26.91,26.92,47700.0,24.6786,24.697,24.642,24.6512,47700.0
2014-06-11 13:30:00,26.92,26.92,26.65,26.85,290000.0,24.6512,24.6512,24.4039,24.5871,290000.0
2014-06-11 14:00:00,26.84,26.93,26.8,26.9,79800.0,24.5779,24.6603,24.5413,24.6329,79800.0
2014-06-11 14:30:00,26.9,26.93,26.87,26.89,89900.0,24.6329,24.6603,24.6054,24.6237,89900.0
2014-06-11 15:00:00,26.88,26.9,26.81,26.81,104200.0,24.6145,24.6329,24.5504,24.5504,104200.0
2014-06-11 15:30:00,26.82,26.95,26.82,26.87,270600.0,24.5596,24.6786,24.5596,24.6054,270600.0
2014-06-12 09:30:00,26.78,26.97,26.71,26.72,156700.0,24.523,24.697,24.4589,24.468,156700.0
2014-06-12 10:00:00,26.72,26.82,26.55,26.57,88100.0,24.468,24.5596,24.3124,24.3307,88100.0
2014-06-12 10:30:00,26.55,26.64,26.5,26.5,81100.0,24.3124,24.3948,24.2666,24.2666,81100.0
2014-06-12 11:00:00,26.51,26.52,26.4,26.5,127900.0,24.2757,24.2849,24.175,24.2666,127900.0
2014-06-12 11:30:00,26.5,26.5,26.43,26.5,70200.0,24.2666,24.2666,24.2025,24.2666,70200.0
2014-06-12 12:00:00,26.48,26.48,26.3,26.33,182900.0,24.2483,24.2483,24.0834,24.1109,182900.0
2014-06-12 12:30:00,26.33,26.33,26.25,26.32,295100.0,24.1109,24.1109,24.0376,24.1017,295100.0
2014-06-12 13:00:00,26.33,26.34,26.29,26.3,97800.0,24.1109,24.1201,24.0743,24.0834,97800.0
2014-06-12 13:30:00,26.3,26.32,26.26,26.31,90100.0,24.0834,24.1017,24.0468,24.0926,90100.0
2014-06-12 14:00:00,26.3,26.32,26.26,26.3,52800.0,24.0834,24.1017,24.0468,24.0834,52800.0
2014-06-12 14:30:00,26.3,26.39,26.3,26.33,69300.0,24.0834,24.1658,24.0834,24.1109,69300.0
2014-06-12 15:00:00,26.33,26.39,26.3,26.35,53000.0,24.1109,24.1658,24.0834,24.1292,53000.0
2014-06-12 15:30:00,26.35,26.35,26.27,26.34,134700.0,24.1292,24.1292,24.0559,24.1201,134700.0
2014-06-13 09:30:00,26.45,26.63,26.1,26.14,163700.0,24.2208,24.3856,23.9003,23.9369,163700.0
2014-06-13 10:00:00,26.14,26.3,26.03,26.19,158400.0,23.9369,24.0834,23.8362,23.9827,158400.0
2014-06-13 10:30:00,26.2,26.22,26.14,26.2,98200.0,23.9918,24.0102,23.9369,23.9918,98200.0
2014-06-13 11:00:00,26.21,26.23,26.05,26.05,146000.0,24.001,24.0193,23.8545,23.8545,146000.0
2014-06-13 11:30:00,26.06,26.14,26.0,26.12,106400.0,23.8636,23.9369,23.8087,23.9186,106400.0
2014-06-13 12:00:00,26.12,26.13,26.07,26.09,70600.0,23.9186,23.9277,23.8728,23.8911,70600.0
2014-06-13 12:30:00,26.09,26.1,25.96,25.98,211400.0,23.8911,23.9003,23.7721,23.7904,211400.0
2014-06-13 13:00:00,25.99,26.09,25.99,26.04,377900.0,23.7995,23.8911,23.7995,23.8453,377900.0
2014-06-13 13:30:00,26.04,26.1,26.01,26.06,132500.0,23.8453,23.9003,23.8179,23.8636,132500.0
2014-06-13 14:00:00,26.06,26.11,26.04,26.05,102300.0,23.8636,23.9094,23.8453,23.8545,102300.0
2014-06-13 14:30:00,26.04,26.05,25.94,25.98,118600.0,23.8453,23.8545,23.7538,23.7904,118600.0
2014-06-13 15:00:00,25.98,26.01,25.92,25.95,119300.0,23.7904,23.8179,23.7354,23.7629,119300.0
2014-06-13 15:30:00,25.94,26.34,25.94,26.0,321400.0,23.7538,24.1201,23.7538,23.8087,321400.0
2014-06-16 09:30:00,26.0,26.15,25.91,26.01,153800.0,23.8087,23.9461,23.7263,23.8179,153800.0
2014-06-16 10:00:00,26.0,26.19,25.92,25.99,185900.0,23.8087,23.9827,23.7354,23.7995,185900.0
2014-06-16 10:30:00,25.99,26.02,25.87,25.89,138700.0,23.7995,23.827,23.6897,23.708,138700.0
2014-06-16 11:00:00,25.9,25.95,25.79,25.82,97500.0,23.7171,23.7629,23.6164,23.6439,97500.0
2014-06-16 11:30:00,25.82,25.84,25.68,25.72,114800.0,23.6439,23.6622,23.5157,23.5523,114800.0
2014-06-16 12:00:00,25.72,25.84,25.63,25.76,323500.0,23.5523,23.6622,23.4699,23.5889,323500.0
2014-06-16 12:30:00,25.77,25.86,25.72,25.82,151000.0,23.5981,23.6805,23.5523,23.6439,151000.0
2014-06-16 13:00:00,25.83,25.87,25.73,25.81,107900.0,23.653,23.6897,23.5615,23.6347,107900.0
2014-06-16 13:30:00,25.81,25.86,25.8,25.82,53500.0,23.6347,23.6805,23.6256,23.6439,53500.0
2014-06-16 14:00:00,25.82,25.86,25.77,25.78,160500.0,23.6439,23.6805,23.5981,23.6072,160500.0
2014-06-16 14:30:00,25.78,25.86,25.75,25.76,91800.0,23.6072,23.6805,23.5798,23.5889,91800.0
2014-06-16 15:00:00,25.76,25.79,25.68,25.7,137300.0,23.5889,23.6164,23.5157,23.534,137300.0
2014-06-16 15:30:00,25.7,25.71,25.62,25.66,389200.0,23.534,23.5431,23.4607,23.4974,389200.0
2014-06-17 09:30:00,25.61,25.77,24.95,25.46,626900.0,23.4516,23.5981,22.8472,23.3142,626900.0
2014-06-17 10:00:00,25.47,25.61,25.36,25.46,245500.0,23.3234,23.4516,23.2226,23.3142,245500.0
2014-06-17 10:30:00,25.47,25.59,25.4,25.43,155000.0,23.3234,23.4333,23.2593,23.2867,155000.0
2014-06-17 11:00:00,25.44,25.61,25.43,25.5,222800.0,23.2959,23.4516,23.2867,23.3508,222800.0
2014-06-17 11:30:00,25.5,25.71,25.48,25.7,329700.0,23.3508,23.5431,23.3325,23.534,329700.0
2014-06-17 12:00:00,25.7,25.85,25.65,25.69,292500.0,23.534,23.6713,23.4882,23.5248,292500.0
2014-06-17 12:30:00,25.69,25.71,25.57,25.57,140300.0,23.5248,23.5431,23.4149,23.4149,140300.0
2014-06-17 13:00:00,25.58,25.63,25.44,25.44,128800.0,23.4241,23.4699,23.2959,23.2959,128800.0
2014-06-17 13:30:00,25.44,25.69,25.44,25.66,207000.0,23.2959,23.5248,23.2959,23.4974,207000.0
2014-06-17 14:00:00,25.66,25.73,25.61,25.61,162500.0,23.4974,23.5615,23.4516,23.4516,162500.0
2014-06-17 14:30:00,25.61,25.71,25.58,25.66,177100.0,23.4516,23.5431,23.4241,23.4974,177100.0
2014-06-17 15:00:00,25.66,25.74,25.58,25.7,219000.0,23.4974,23.5706,23.4241,23.534,219000.0
2014-06-17 15:30:00,25.69,25.8,25.67,25.76,599800.0,23.5248,23.6256,23.5065,23.5889,599800.0
2014-06-18 09:30:00,25.85,26.34,25.77,26.22,292300.0,23.6713,24.1201,23.5981,24.0102,292300.0
2014-06-18 10:00:00,26.23,26.44,26.15,26.41,279800.0,24.0193,24.2116,23.9461,24.1842,279800.0
2014-06-18 10:30:00,26.4,26.5,26.28,26.36,210200.0,24.175,24.2666,24.0651,24.1384,210200.0
2014-06-18 11:00:00,26.35,26.53,26.35,26.49,243500.0,24.1292,24.294,24.1292,24.2574,243500.0
2014-06-18 11:30:00,26.49,26.52,26.32,26.51,136200.0,24.2574,24.2849,24.1017,24.2757,136200.0
2014-06-18 12:00:00,26.51,26.53,26.44,26.48,149300.0,24.2757,24.294,24.2116,24.2483,149300.0
2014-06-18 12:30:00,26.48,26.5,26.38,26.38,112200.0,24.2483,24.2666,24.1567,24.1567,112200.0
2014-06-18 13:00:00,26.38,26.55,26.37,26.47,118900.0,24.1567,24.3124,24.1475,24.2391,118900.0
2014-06-18 13:30:00,26.47,26.55,26.43,26.53,101000.0,24.2391,24.3124,24.2025,24.294,101000.0
2014-06-18 14:00:00,26.52,26.71,26.46,26.61,156400.0,24.2849,24.4589,24.2299,24.3673,156400.0
2014-06-18 14:30:00,26.61,26.76,26.59,26.6,160300.0,24.3673,24.5047,24.349,24.3581,160300.0
2014-06-18 15:00:00,26.61,26.76,26.57,26.75,195600.0,24.3673,24.5047,24.3307,24.4955,195600.0
2014-06-18 15:30:00,26.75,26.86,26.71,26.79,517500.0,24.4955,24.5962,24.4589,24.5321,517500.0
2014-06-19 09:30:00,26.86,26.98,26.56,26.56,194200.0,24.5962,24.7061,24.3215,24.3215,194200.0
2014-06-19 10:00:00,26.56,26.6,26.34,26.37,99600.0,24.3215,24.3581,24.1201,24.1475,99600.0
2014-06-19 10:30:00,26.37,26.53,26.3,26.4,106400.0,24.1475,24.294,24.0834,24.175,106400.0
2014-06-19 11:00:00,26.38,26.55,26.38,26.54,106100.0,24.1567,24.3124,24.1567,24.3032,106100.0
2014-06-19 11:30:00,26.54,26.58,26.42,26.44,59700.0,24.3032,24.3398,24.1933,24.2116,59700.0
2014-06-19 12:00:00,26.43,26.53,26.39,26.41,58800.0,24.2025,24.294,24.1658,24.1842,58800.0
2014-06-19 12:30:00,26.4,26.55,26.39,26.44,55300.0,24.175,24.3124,24.1658,24.2116,55300.0
2014-06-19 13:00:00,26.44,26.48,26.36,26.45,49700.0,24.2116,24.2483,24.1384,24.2208,49700.0
2014-06-19 13:30:00,26.45,26.53,26.4,26.43,59600.0,24.2208,24.294,24.175,24.2025,59600.0
2014-06-19 14:00:00,26.42,26.45,26.4,26.42,46600.0,24.1933,24.2208,24.175,24.1933,46600.0
2014-06-19 14:30:00,26.41,26.57,26.4,26.52,110300.0,24.1842,24.3307,24.175,24.2849,110300.0
2014-06-19 15:00:00,26.52,26.54,26.47,26.54,75800.0,24.2849,24.3032,24.2391,24.3032,75800.0
2014-06-19 15:30:00,26.54,26.54,26.44,26.48,240500.0,24.3032,24.3032,24.2116,24.2483,240500.0
2014-06-20 09:30:00,26.51,26.54,26.35,26.47,307100.0,24.2757,24.3032,24.1292,24.2391,307100.0
2014-06-20 10:00:00,26.48,26.59,26.45,26.58,157100.0,24.2483,24.349,24.2208,24.3398,157100.0
2014-06-20 10:30:00,26.59,26.65,26.54,26.64,357900.0,24.349,24.4039,24.3032,24.3948,357900.0
2014-06-20 11:00:00,26.64,26.7,26.61,26.65,244000.0,24.3948,24.4497,24.3673,24.4039,244000.0
2014-06-20 11:30:00,26.64,26.69,26.63,26.66,56700.0,24.3948,24.4406,24.3856,24.4131,56700.0
2014-06-20 12:00:00,26.67,26.67,26.61,26.61,49500.0,24.4222,24.4222,24.3673,24.3673,49500.0
2014-06-20 12:30:00,26.6,26.62,26.54,26.61,47400.0,24.3581,24.3765,24.3032,24.3673,47400.0
2014-06-20 13:00:00,26.6,26.67,26.57,26.61,44200.0,24.3581,24.4222,24.3307,24.3673,44200.0
2014-06-20 13:30:00,26.61,26.63,26.58,26.58,39000.0,24.3673,24.3856,24.3398,24.3398,39000.0
2014-06-20 14:00:00,26.58,26.59,26.49,26.54,36600.0,24.3398,24.349,24.2574,24.3032,36600.0
2014-06-20 14:30:00,26.54,26.55,26.5,26.52,34200.0,24.3032,24.3124,24.2666,24.2849,34200.0
2014-06-20 15:00:00,26.53,26.58,26.48,26.58,70600.0,24.294,24.3398,24.2483,24.3398,70600.0
2014-06-20 15:30:00,26.58,26.6,26.5,26.53,224500.0,24.3398,24.3581,24.2666,24.294,224500.0
2014-06-23 09:30:00,26.3,26.68,26.29,26.65,212300.0,24.0834,24.4314,24.0743,24.4039,212300.0
2014-06-23 10:00:00,26.66,26.7,26.52,26.52,180700.0,24.4131,24.4497,24.2849,24.2849,180700.0
2014-06-23 10:30:00,26.53,26.58,26.47,26.47,102200.0,24.294,24.3398,24.2391,24.2391,102200.0
2014-06-23 11:00:00,26.48,26.51,26.45,26.49,79800.0,24.2483,24.2757,24.2208,24.2574,79800.0
2014-06-23 11:30:00,26.49,26.51,26.4,26.43,84100.0,24.2574,24.2757,24.175,24.2025,84100.0
2014-06-23 12:00:00,26.43,26.44,26.23,26.25,179200.0,24.2025,24.2116,24.0193,24.0376,179200.0
2014-06-23 12:30:00,26.26,26.28,26.23,26.25,71500.0,24.0468,24.0651,24.0193,24.0376,71500.0
2014-06-23 13:00:00,26.26,26.26,26.15,26.19,152400.0,24.0468,24.0468,23.9461,23.9827,152400.0
2014-06-23 13:30:00,26.19,26.2,26.11,26.13,90400.0,23.9827,23.9918,23.9094,23.9277,90400.0
2014-06-23 14:00:00,26.13,26.19,26.13,26.14,153700.0,23.9277,23.9827,23.9277,23.9369,153700.0
2014-06-23 14:30:00,26.13,26.18,26.08,26.1,220100.0,23.9277,23.9735,23.882,23.9003,220100.0
2014-06-23 15:00:00,26.1,26.1,25.96,26.02,244400.0,23.9003,23.9003,23.7721,23.827,244400.0
2014-06-23 15:30:00,26.02,26.08,25.98,26.03,299500.0,23.827,23.882,23.7904,23.8362,299500.0
2014-06-24 09:30:00,25.95,26.12,25.67,25.69,160900.0,23.7629,23.9186,23.5065,23.5248,160900.0
2014-06-24 10:00:00,25.7,25.97,25.68,25.95,186100.0,23.534,23.7812,23.5157,23.7629,186100.0
2014-06-24 10:30:00,25.96,26.1,25.96,26.07,140300.0,23.7721,23.9003,23.7721,23.8728,140300.0
2014-06-24 11:00:00,26.08,26.23,26.08,26.17,182600.0,23.882,24.0193,23.882,23.9644,182600.0
2014-06-24 11:30:00,26.18,26.32,26.18,26.2,129500.0,23.9735,24.1017,23.9735,23.9918,129500.0
2014-06-24 12:00:00,26.2,26.23,26.18,26.21,89900.0,23.9918,24.0193,23.9735,24.001,89900.0
2014-06-24 12:30:00,26.21,26.24,26.11,26.12,76300.0,24.001,24.0285,23.9094,23.9186,76300.0
2014-06-24 13:00:00,26.11,26.11,25.99,26.05,121200.0,23.9094,23.9094,23.7995,23.8545,121200.0
2014-06-24 13:30:00,26.05,26.08,25.99,26.0,59800.0,23.8545,23.882,23.7995,23.8087,59800.0
2014-06-24 14:00:00,25.99,26.05,25.97,25.99,63300.0,23.7995,23.8545,23.7812,23.7995,63300.0
2014-06-24 14:30:00,25.98,26.03,25.96,25.99,114700.0,23.7904,23.8362,23.7721,23.7995,114700.0
2014-06-24 15:00:00,25.99,26.0,25.83,25.84,117600.0,23.7995,23.8087,23.653,23.6622,117600.0
2014-06-24 15:30:00,25.84,25.87,25.81,25.84,222000.0,23.6622,23.6897,23.6347,23.6622,222000.0
2014-06-25 09:30:00,25.75,26.14,25.71,26.08,116500.0,23.5798,23.9369,23.5431,23.882,116500.0
2014-06-25 10:00:00,26.07,26.21,25.98,26.12,118500.0,23.8728,24.001,23.7904,23.9186,118500.0
2014-06-25 10:30:00,26.12,26.26,26.1,26.26,109200.0,23.9186,24.0468,23.9003,24.0468,109200.0
2014-06-25 11:00:00,26.26,26.26,26.15,26.17,87400.0,24.0468,24.0468,23.9461,23.9644,87400.0
2014-06-25 11:30:00,26.17,26.23,26.15,26.22,61200.0,23.9644,24.0193,23.9461,24.0102,61200.0
2014-06-25 12:00:00,26.22,26.26,26.16,26.25,59800.0,24.0102,24.0468,23.9552,24.0376,59800.0
2014-06-25 12:30:00,26.24,26.32,26.21,26.22,86300.0,24.0285,24.1017,24.001,24.0102,86300.0
2014-06-25 13:00:00,26.23,26.24,26.17,26.2,35300.0,24.0193,24.0285,23.9644,23.9918,35300.0
2014-06-25 13:30:00,26.2,26.3,26.2,26.29,51100.0,23.9918,24.0834,23.9918,24.0743,51100.0
2014-06-25 14:00:00,26.29,26.36,26.25,26.29,83000.0,24.0743,24.1384,24.0376,24.0743,83000.0
2014-06-25 14:30:00,26.3,26.46,26.29,26.46,145800.0,24.0834,24.2299,24.0743,24.2299,145800.0
2014-06-25 15:00:00,26.46,26.55,26.39,26.52,151600.0,24.2299,24.3124,24.1658,24.2849,151600.0
2014-06-25 15:30:00,26.51,26.52,26.38,26.4,309600.0,24.2757,24.2849,24.1567,24.175,309600.0
2014-06-26 09:30:00,26.35,26.4,25.95,26.03,65400.0,24.1292,24.175,23.7629,23.8362,65400.0
2014-06-26 10:00:00,26.02,26.24,25.98,26.08,94800.0,23.827,24.0285,23.7904,23.882,94800.0
2014-06-26 10:30:00,26.08,26.09,25.96,25.99,124300.0,23.882,23.8911,23.7721,23.7995,124300.0
2014-06-26 11:00:00,26.0,26.11,25.96,26.1,97700.0,23.8087,23.9094,23.7721,23.9003,97700.0
2014-06-26 11:30:00,26.1,26.18,26.08,26.17,107800.0,23.9003,23.9735,23.882,23.9644,107800.0
2014-06-26 12:00:00,26.18,26.21,26.11,26.15,53800.0,23.9735,24.001,23.9094,23.9461,53800.0
2014-06-26 12:30:00,26.15,26.23,26.15,26.2,41900.0,23.9461,24.0193,23.9461,23.9918,41900.0
2014-06-26 13:00:00,26.2,26.31,26.19,26.28,35700.0,23.9918,24.0926,23.9827,24.0651,35700.0
2014-06-26 13:30:00,26.28,26.3,26.2,26.21,35000.0,24.0651,24.0834,23.9918,24.001,35000.0
2014-06-26 14:00:00,26.21,26.24,26.2,26.23,69800.0,24.001,24.0285,23.9918,24.0193,69800.0
2014-06-26 14:30:00,26.24,26.3,26.2,26.28,63000.0,24.0285,24.0834,23.9918,24.0651,63000.0
2014-06-26 15:00:00,26.28,26.32,26.26,26.29,85900.0,24.0651,24.1017,24.0468,24.0743,85900.0
2014-06-26 15:30:00,26.29,26.33,26.28,26.32,285500.0,24.0743,24.1109,24.0651,24.1017,285500.0
2014-06-27 09:30:00,26.28,26.46,26.2,26.35,132200.0,24.0651,24.2299,23.9918,24.1292,132200.0
2014-06-27 10:00:00,26.36,26.49,26.34,26.46,127600.0,24.1384,24.2574,24.1201,24.2299,127600.0
2014-06-27 10:30:00,26.45,26.5,26.4,26.47,66600.0,24.2208,24.2666,24.175,24.2391,66600.0
2014-06-27 11:00:00,26.48,26.62,26.47,26.59,142500.0,24.2483,24.3765,24.2391,24.349,142500.0
2014-06-27 11:30:00,26.59,26.65,26.53,26.53,124800.0,24.349,24.4039,24.294,24.294,124800.0
2014-06-27 12:00:00,26.53,26.55,26.48,26.54,197800.0,24.294,24.3124,24.2483,24.3032,197800.0
2014-06-27 12:30:00,26.54,26.62,26.53,26.61,67800.0,24.3032,24.3765,24.294,24.3673,67800.0
2014-06-27 13:00:00,26.61,26.62,26.55,26.56,148400.0,24.3673,24.3765,24.3124,24.3215,148400.0
2014-06-27 13:30:00,26.56,26.69,26.56,26.61,149400.0,24.3215,24.4406,24.3215,24.3673,149400.0
2014-06-27 14:00:00,26.62,26.68,26.59,26.65,187500.0,24.3765,24.4314,24.349,24.4039,187500.0
2014-06-27 14:30:00,26.64,26.78,26.62,26.75,125900.0,24.3948,24.523,24.3765,24.4955,125900.0
2014-06-27 15:00:00,26.75,26.84,26.69,26.78,265400.0,24.4955,24.5779,24.4406,24.523,265400.0
2014-06-27 15:30:00,26.78,26.84,26.64,26.66,353500.0,24.523,24.5779,24.3948,24.4131,353500.0
2014-06-30 09:30:00,26.68,26.71,26.25,26.45,114000.0,24.4314,24.4589,24.0376,24.2208,114000.0
2014-06-30 10:00:00,26.47,26.5,26.4,26.45,94500.0,24.2391,24.2666,24.175,24.2208,94500.0
2014-06-30 10:30:00,26.44,26.45,26.35,26.36,80700.0,24.2116,24.2208,24.1292,24.1384,80700.0
2014-06-30 11:00:00,26.35,26.55,26.35,26.49,185300.0,24.1292,24.3124,24.1292,24.2574,185300.0
2014-06-30 11:30:00,26.48,26.53,26.44,26.52,85100.0,24.2483,24.294,24.2116,24.2849,85100.0
2014-06-30 12:00:00,26.53,26.55,26.5,26.51,55900.0,24.294,24.3124,24.2666,24.2757,55900.0
2014-06-30 12:30:00,26.52,26.59,26.52,26.53,64300.0,24.2849,24.349,24.2849,24.294,64300.0
2014-06-30 13:00:00,26.53,26.73,26.5,26.62,283600.0,24.294,24.4772,24.2666,24.3765,283600.0
2014-06-30 13:30:00,26.61,26.62,26.55,26.57,61300.0,24.3673,24.3765,24.3124,24.3307,61300.0
2014-06-30 14:00:00,26.58,26.68,26.57,26.66,62100.0,24.3398,24.4314,24.3307,24.4131,62100.0
2014-06-30 14:30:00,26.66,26.66,26.61,26.61,72000.0,24.4131,24.4131,24.3673,24.3673,72000.0
2014-06-30 15:00:00,26.61,26.66,26.6,26.65,105200.0,24.3673,24.4131,24.3581,24.4039,105200.0
2014-06-30 15:30:00,26.66,26.69,26.55,26.69,332200.0,24.4131,24.4406,24.3124,24.4406,332200.0
2014-07-01 09:30:00,26.81,27.21,26.74,27.2,124200.0,24.5504,24.9167,24.4863,24.9076,124200.0
2014-07-01 10:00:00,27.2,27.35,27.12,27.23,159800.0,24.9076,25.0449,24.8343,24.935,159800.0
2014-07-01 10:30:00,27.24,27.38,27.22,27.31,139600.0,24.9442,25.0724,24.9259,25.0083,139600.0
2014-07-01 11:00:00,27.32,27.38,27.29,27.29,185600.0,25.0175,25.0724,24.99,24.99,185600.0
2014-07-01 11:30:00,27.28,27.3,27.19,27.21,130400.0,24.9808,24.9991,24.8984,24.9167,130400.0
2014-07-01 12:00:00,27.2,27.29,27.18,27.21,114800.0,24.9076,24.99,24.8893,24.9167,114800.0
2014-07-01 12:30:00,27.21,27.3,27.21,27.28,89600.0,24.9167,24.9991,24.9167,24.9808,89600.0
2014-07-01 13:00:00,27.28,27.32,27.22,27.22,96500.0,24.9808,25.0175,24.9259,24.9259,96500.0
2014-07-01 13:30:00,27.23,27.31,27.22,27.29,96800.0,24.935,25.0083,24.9259,24.99,96800.0
2014-07-01 14:00:00,27.28,27.33,27.16,27.16,64800.0,24.9808,25.0266,24.8709,24.8709,64800.0
2014-07-01 14:30:00,27.17,27.24,27.04,27.06,108300.0,24.8801,24.9442,24.7611,24.7794,108300.0
2014-07-01 15:00:00,27.05,27.11,26.96,27.04,174300.0,24.7702,24.8252,24.6878,24.7611,174300.0
2014-07-01 15:30:00,27.03,27.08,26.98,27.02,232800.0,24.7519,24.7977,24.7061,24.7427,232800.0
2014-07-02 09:30:00,26.95,27.1,26.76,26.83,57800.0,24.6786,24.816,24.5047,24.5688,57800.0
2014-07-02 10:00:00,26.83,26.84,26.72,26.8,38300.0,24.5688,24.5779,24.468,24.5413,38300.0
2014-07-02 10:30:00,26.79,26.89,26.75,26.85,70700.0,24.5321,24.6237,24.4955,24.5871,70700.0
2014-07-02 11:00:00,26.85,26.91,26.78,26.91,52800.0,24.5871,24.642,24.523,24.642,52800.0
2014-07-02 11:30:00,26.89,26.91,26.85,26.85,40100.0,24.6237,24.642,24.5871,24.5871,40100.0
2014-07-02 12:00:00,26.86,26.9,26.85,26.85,39900.0,24.5962,24.6329,24.5871,24.5871,39900.0
2014-07-02 12:30:00,26.86,26.86,26.77,26.83,52600.0,24.5962,24.5962,24.5138,24.5688,52600.0
2014-07-02 13:00:00,26.83,26.85,26.79,26.81,26300.0,24.5688,24.5871,24.5321,24.5504,26300.0
2014-07-02 13:30:00,26.81,26.85,26.78,26.8,34900.0,24.5504,24.5871,24.523,24.5413,34900.0
2014-07-02 14:00:00,26.8,26.8,26.71,26.74,27300.0,24.5413,24.5413,24.4589,24.4863,27300.0
2014-07-02 14:30:00,26.75,26.79,26.71,26.77,38300.0,24.4955,24.5321,24.4589,24.5138,38300.0
2014-07-02 15:00:00,26.77,26.81,26.71,26.71,44700.0,24.5138,24.5504,24.4589,24.4589,44700.0
2014-07-02 15:30:00,26.71,26.73,26.7,26.73,109300.0,24.4589,24.4772,24.4497,24.4772,109300.0
2014-07-03 09:30:00,26.73,26.96,26.62,26.9,96800.0,24.4772,24.6878,24.3765,24.6329,96800.0
2014-07-03 10:00:00,26.9,27.05,26.89,27.03,47100.0,24.6329,24.7702,24.6237,24.7519,47100.0
2014-07-03 10:30:00,27.04,27.07,26.96,27.01,30000.0,24.7611,24.7885,24.6878,24.7336,30000.0
2014-07-03 11:00:00,27.01,27.02,26.85,26.91,61400.0,24.7336,24.7427,24.5871,24.642,61400.0
2014-07-03 11:30:00,26.9,26.98,26.82,26.98,51200.0,24.6329,24.7061,24.5596,24.7061,51200.0
2014-07-03 12:00:00,26.98,27.06,26.98,27.05,45400.0,24.7061,24.7794,24.7061,24.7702,45400.0
2014-07-03 12:30:00,27.04,27.05,27.0,27.01,102100.0,24.7611,24.7702,24.7244,24.7336,102100.0
2014-07-07 09:30:00,27.0,27.0,26.69,26.9,84200.0,24.7244,24.7244,24.4406,24.6329,84200.0
2014-07-07 10:00:00,26.9,27.04,26.88,26.99,53500.0,24.6329,24.7611,24.6145,24.7153,53500.0
2014-07-07 10:30:00,26.98,27.08,26.98,27.01,60900.0,24.7061,24.7977,24.7061,24.7336,60900.0
2014-07-07 11:00:00,27.0,27.06,26.95,27.04,81100.0,24.7244,24.7794,24.6786,24.7611,81100.0
2014-07-07 11:30:00,27.02,27.11,26.98,27.1,166200.0,24.7427,24.8252,24.7061,24.816,166200.0
2014-07-07 12:00:00,27.1,27.12,27.04,27.08,53000.0,24.816,24.8343,24.7611,24.7977,53000.0
2014-07-07 12:30:00,27.07,27.11,27.05,27.09,46700.0,24.7885,24.8252,24.7702,24.8068,46700.0
2014-07-07 13:00:00,27.1,27.19,27.1,27.18,133100.0,24.816,24.8984,24.816,24.8893,133100.0
2014-07-07 13:30:00,27.18,27.48,27.17,27.33,353500.0,24.8893,25.164,24.8801,25.0266,353500.0
2014-07-07 14:00:00,27.31,27.34,27.18,27.2,99600.0,25.0083,25.0358,24.8893,24.9076,99600.0
2014-07-07 14:30:00,27.2,27.2,27.07,27.08,87900.0,24.9076,24.9076,24.7885,24.7977,87900.0
2014-07-07 15:00:00,27.08,27.08,27.05,27.07,94500.0,24.7977,24.7977,24.7702,24.7885,94500.0
2014-07-07 15:30:00,27.07,27.11,27.05,27.11,160300.0,24.7885,24.8252,24.7702,24.8252,160300.0
2014-07-08 09:30:00,26.98,26.98,26.77,26.85,175800.0,24.7061,24.7061,24.5138,24.5871,175800.0
2014-07-08 10:00:00,26.84,26.87,26.68,26.82,137600.0,24.5779,24.6054,24.4314,24.5596,137600.0
2014-07-08 10:30:00,26.81,26.81,26.68,26.71,122300.0,24.5504,24.5504,24.4314,24.4589,122300.0
2014-07-08 11:00:00,26.71,26.73,26.66,26.66,95800.0,24.4589,24.4772,24.4131,24.4131,95800.0
2014-07-08 11:30:00,26.65,26.81,26.64,26.81,85400.0,24.4039,24.5504,24.3948,24.5504,85400.0
2014-07-08 12:00:00,26.82,26.91,26.8,26.9,45700.0,24.5596,24.642,24.5413,24.6329,45700.0
2014-07-08 12:30:00,26.91,26.96,26.85,26.93,86200.0,24.642,24.6878,24.5871,24.6603,86200.0
2014-07-08 13:00:00,26.94,26.96,26.87,26.87,173400.0,24.6695,24.6878,24.6054,24.6054,173400.0
2014-07-08 13:30:00,26.87,26.94,26.64,26.66,190200.0,24.6054,24.6695,24.3948,24.4131,190200.0
2014-07-08 14:00:00,26.65,26.67,26.57,26.59,154800.0,24.4039,24.4222,24.3307,24.349,154800.0
2014-07-08 14:30:00,26.58,26.62,26.54,26.54,89800.0,24.3398,24.3765,24.3032,24.3032,89800.0
2014-07-08 15:00:00,26.55,26.55,26.46,26.46,130100.0,24.3124,24.3124,24.2299,24.2299,130100.0
2014-07-08 15:30:00,26.47,26.5,26.46,26.49,235100.0,24.2391,24.2666,24.2299,24.2574,235100.0
2014-07-09 09:30:00,26.21,26.69,26.21,26.57,60400.0,24.001,24.4406,24.001,24.3307,60400.0
2014-07-09 10:00:00,26.59,26.85,26.57,26.82,134600.0,24.349,24.5871,24.3307,24.5596,134600.0
2014-07-09 10:30:00,26.83,26.87,26.69,26.82,142200.0,24.5688,24.6054,24.4406,24.5596,142200.0
2014-07-09 11:00:00,26.81,26.83,26.71,26.78,70900.0,24.5504,24.5688,24.4589,24.523,70900.0
2014-07-09 11:30:00,26.78,26.83,26.75,26.81,67600.0,24.523,24.5688,24.4955,24.5504,67600.0
2014-07-09 12:00:00,26.8,26.87,26.8,26.83,87000.0,24.5413,24.6054,24.5413,24.5688,87000.0
2014-07-09 12:30:00,26.84,26.95,26.82,26.93,58300.0,24.5779,24.6786,24.5596,24.6603,58300.0
2014-07-09 13:00:00,26.93,26.95,26.87,26.9,93700.0,24.6603,24.6786,24.6054,24.6329,93700.0
2014-07-09 13:30:00,26.9,26.97,26.9,26.96,48500.0,24.6329,24.697,24.6329,24.6878,48500.0
2014-07-09 14:00:00,26.97,27.04,26.91,27.01,145500.0,24.697,24.7611,24.642,24.7336,145500.0
2014-07-09 14:30:00,27.01,27.04,26.96,27.0,98700.0,24.7336,24.7611,24.6878,24.7244,98700.0
2014-07-09 15:00:00,26.99,27.0,26.91,26.99,103700.0,24.7153,24.7244,24.642,24.7153,103700.0
2014-07-09 15:30:00,26.99,27.05,26.97,27.03,170500.0,24.7153,24.7702,24.697,24.7519,170500.0
2014-07-10 09:30:00,26.59,26.72,26.35,26.49,118500.0,24.349,24.468,24.1292,24.2574,118500.0
2014-07-10 10:00:00,26.51,26.59,26.44,26.5,88700.0,24.2757,24.349,24.2116,24.2666,88700.0
2014-07-10 10:30:00,26.49,26.59,26.44,26.5,96400.0,24.2574,24.349,24.2116,24.2666,96400.0
2014-07-10 11:00:00,26.52,26.57,26.47,26.5,103300.0,24.2849,24.3307,24.2391,24.2666,103300.0
2014-07-10 11:30:00,26.49,26.55,26.45,26.54,70800.0,24.2574,24.3124,24.2208,24.3032,70800.0
2014-07-10 12:00:00,26.54,26.9,26.46,26.68,354000.0,24.3032,24.6329,24.2299,24.4314,354000.0
2014-07-10 12:30:00,26.69,26.72,26.57,26.7,60600.0,24.4406,24.468,24.3307,24.4497,60600.0
2014-07-10 13:00:00,26.69,26.7,26.54,26.6,75200.0,24.4406,24.4497,24.3032,24.3581,75200.0
2014-07-10 13:30:00,26.6,26.6,26.5,26.51,54600.0,24.3581,24.3581,24.2666,24.2757,54600.0
2014-07-10 14:00:00,26.52,26.81,26.5,26.7,344100.0,24.2849,24.5504,24.2666,24.4497,344100.0
2014-07-10 14:30:00,26.71,26.71,26.5,26.57,96400.0,24.4589,24.4589,24.2666,24.3307,96400.0
2014-07-10 15:00:00,26.55,26.73,26.54,26.59,200100.0,24.3124,24.4772,24.3032,24.349,200100.0
2014-07-10 15:30:00,26.59,26.63,26.55,26.57,167700.0,24.349,24.3856,24.3124,24.3307,167700.0
2014-07-11 09:30:00,26.49,26.49,26.3,26.39,47700.0,24.2574,24.2574,24.0834,24.1658,47700.0
2014-07-11 10:00:00,26.39,26.62,26.35,26.51,348300.0,24.1658,24.3765,24.1292,24.2757,348300.0
2014-07-11 10:30:00,26.5,26.5,26.35,26.4,45000.0,24.2666,24.2666,24.1292,24.175,45000.0
2014-07-11 11:00:00,26.4,26.41,26.28,26.32,39500.0,24.175,24.1842,24.0651,24.1017,39500.0
2014-07-11 11:30:00,26.32,26.4,26.26,26.34,47600.0,24.1017,24.175,24.0468,24.1201,47600.0
2014-07-11 12:00:00,26.35,26.4,26.28,26.3,36400.0,24.1292,24.175,24.0651,24.0834,36400.0
2014-07-11 12:30:00,26.3,26.41,26.29,26.37,53000.0,24.0834,24.1842,24.0743,24.1475,53000.0
2014-07-11 13:00:00,26.37,26.46,26.37,26.43,42900.0,24.1475,24.2299,24.1475,24.2025,42900.0
2014-07-11 13:30:00,26.42,26.44,26.39,26.4,36500.0,24.1933,24.2116,24.1658,24.175,36500.0
2014-07-11 14:00:00,26.4,26.44,26.35,26.42,91900.0,24.175,24.2116,24.1292,24.1933,91900.0
2014-07-11 14:30:00,26.42,26.6,26.41,26.55,221800.0,24.1933,24.3581,24.1842,24.3124,221800.0
2014-07-11 15:00:00,26.56,26.84,26.56,26.66,433300.0,24.3215,24.5779,24.3215,24.4131,433300.0
2014-07-11 15:30:00,26.66,26.66,26.58,26.61,141600.0,24.4131,24.4131,24.3398,24.3673,141600.0
2014-07-14 09:30:00,26.82,26.92,26.67,26.92,118000.0,24.5596,24.6512,24.4222,24.6512,118000.0
2014-07-14 10:00:00,26.9,26.94,26.65,26.77,149500.0,24.6329,24.6695,24.4039,24.5138,149500.0
2014-07-14 10:30:00,26.76,26.91,26.75,26.9,76700.0,24.5047,24.642,24.4955,24.6329,76700.0
2014-07-14 11:00:00,26.9,26.94,26.83,26.85,78400.0,24.6329,24.6695,24.5688,24.5871,78400.0
2014-07-14 11:30:00,26.85,26.89,26.79,26.82,79600.0,24.5871,24.6237,24.5321,24.5596,79600.0
2014-07-14 12:00:00,26.81,26.81,26.67,26.67,30100.0,24.5504,24.5504,24.4222,24.4222,30100.0
2014-07-14 12:30:00,26.68,26.68,26.57,26.57,40000.0,24.4314,24.4314,24.3307,24.3307,40000.0
2014-07-14 13:00:00,26.57,26.73,26.55,26.72,83900.0,24.3307,24.4772,24.3124,24.468,83900.0
2014-07-14 13:30:00,26.72,26.73,26.64,26.69,53700.0,24.468,24.4772,24.3948,24.4406,53700.0
2014-07-14 14:00:00,26.7,26.7,26.67,26.67,47500.0,24.4497,24.4497,24.4222,24.4222,47500.0
2014-07-14 14:30:00,26.68,26.72,26.65,26.71,79500.0,24.4314,24.468,24.4039,24.4589,79500.0
2014-07-14 15:00:00,26.71,26.74,26.7,26.74,72200.0,24.4589,24.4863,24.4497,24.4863,72200.0
2014-07-14 15:30:00,26.74,26.75,26.71,26.73,130200.0,24.4863,24.4955,24.4589,24.4772,130200.0
2014-07-15 09:30:00,26.7,27.0,26.7,26.89,80100.0,24.4497,24.7244,24.4497,24.6237,80100.0
2014-07-15 10:00:00,26.88,26.97,26.81,26.84,87000.0,24.6145,24.697,24.5504,24.5779,87000.0
2014-07-15 10:30:00,26.83,26.84,26.7,26.78,65300.0,24.5688,24.5779,24.4497,24.523,65300.0
2014-07-15 11:00:00,26.78,26.8,26.72,26.72,57800.0,24.523,24.5413,24.468,24.468,57800.0
2014-07-15 11:30:00,26.7,26.71,26.6,26.6,49500.0,24.4497,24.4589,24.3581,24.3581,49500.0
2014-07-15 12:00:00,26.6,26.69,26.55,26.67,59700.0,24.3581,24.4406,24.3124,24.4222,59700.0
2014-07-15 12:30:00,26.67,26.73,26.67,26.68,54200.0,24.4222,24.4772,24.4222,24.4314,54200.0
2014-07-15 13:00:00,26.69,26.8,26.68,26.79,127600.0,24.4406,24.5413,24.4314,24.5321,127600.0
2014-07-15 13:30:00,26.8,26.82,26.7,26.7,63700.0,24.5413,24.5596,24.4497,24.4497,63700.0
2014-07-15 14:00:00,26.7,26.74,26.67,26.72,65000.0,24.4497,24.4863,24.4222,24.468,65000.0
2014-07-15 14:30:00,26.72,26.73,26.6,26.68,139300.0,24.468,24.4772,24.3581,24.4314,139300.0
2014-07-15 15:00:00,26.68,26.68,26.5,26.56,91800.0,24.4314,24.4314,24.2666,24.3215,91800.0
2014-07-15 15:30:00,26.56,26.62,26.52,26.62,194200.0,24.3215,24.3765,24.2849,24.3765,194200.0
2014-07-16 09:30:00,26.75,27.0,26.32,26.39,144400.0,24.4955,24.7244,24.1017,24.1658,144400.0
2014-07-16 10:00:00,26.4,26.55,26.31,26.32,161200.0,24.175,24.3124,24.0926,24.1017,161200.0
2014-07-16 10:30:00,26.34,26.36,26.25,26.26,138900.0,24.1201,24.1384,24.0376,24.0468,138900.0
2014-07-16 11:00:00,26.26,26.3,26.2,26.21,110100.0,24.0468,24.0834,23.9918,24.001,110100.0
2014-07-16 11:30:00,26.22,26.24,26.17,26.21,82600.0,24.0102,24.0285,23.9644,24.001,82600.0
2014-07-16 12:00:00,26.21,26.22,26.17,26.19,87000.0,24.001,24.0102,23.9644,23.9827,87000.0
2014-07-16 12:30:00,26.19,26.27,26.18,26.26,132400.0,23.9827,24.0559,23.9735,24.0468,132400.0
2014-07-16 13:00:00,26.26,26.28,26.19,26.27,80800.0,24.0468,24.0651,23.9827,24.0559,80800.0
2014-07-16 13:30:00,26.26,26.3,26.25,26.27,98600.0,24.0468,24.0834,24.0376,24.0559,98600.0
2014-07-16 14:00:00,26.27,26.29,26.24,26.26,117200.0,24.0559,24.0743,24.0285,24.0468,117200.0
2014-07-16 14:30:00,26.26,26.26,26.11,26.13,157900.0,24.0468,24.0468,23.9094,23.9277,157900.0
2014-07-16 15:00:00,26.14,26.29,26.14,26.27,292900.0,23.9369,24.0743,23.9369,24.0559,292900.0
2014-07-16 15:30:00,26.27,26.28,26.22,26.24,226700.0,24.0559,24.0651,24.0102,24.0285,226700.0
2014-07-17 09:30:00,26.1,26.27,26.05,26.14,20200.0,23.9003,24.0559,23.8545,23.9369,20200.0
2014-07-17 10:00:00,26.1,26.13,26.03,26.13,52500.0,23.9003,23.9277,23.8362,23.9277,52500.0
2014-07-17 10:30:00,26.13,26.13,25.99,25.99,65300.0,23.9277,23.9277,23.7995,23.7995,65300.0
2014-07-17 11:00:00,26.0,26.07,25.93,25.94,119400.0,23.8087,23.8728,23.7446,23.7538,119400.0
2014-07-17 11:30:00,25.93,26.0,25.9,25.98,55500.0,23.7446,23.8087,23.7171,23.7904,55500.0
2014-07-17 12:00:00,25.97,26.05,25.93,26.05,32400.0,23.7812,23.8545,23.7446,23.8545,32400.0
2014-07-17 12:30:00,26.04,26.05,25.95,25.97,30700.0,23.8453,23.8545,23.7629,23.7812,30700.0
2014-07-17 13:00:00,25.97,26.02,25.97,25.98,39000.0,23.7812,23.827,23.7812,23.7904,39000.0
2014-07-17 13:30:00,25.99,26.02,25.92,25.94,13900.0,23.7995,23.827,23.7354,23.7538,13900.0
2014-07-17 14:00:00,25.96,25.96,25.88,25.89,40800.0,23.7721,23.7721,23.6988,23.708,40800.0
2014-07-17 14:30:00,25.89,25.91,25.85,25.86,69500.0,23.708,23.7263,23.6713,23.6805,69500.0
2014-07-17 15:00:00,25.85,25.87,25.78,25.82,113200.0,23.6713,23.6897,23.6072,23.6439,113200.0
2014-07-17 15:30:00,25.81,25.84,25.72,25.73,359400.0,23.6347,23.6622,23.5523,23.5615,359400.0
2014-07-18 09:30:00,25.78,25.91,25.55,25.59,85200.0,23.6072,23.7263,23.3966,23.4333,85200.0
2014-07-18 10:00:00,25.58,25.69,25.53,25.62,159500.0,23.4241,23.5248,23.3783,23.4607,159500.0
2014-07-18 10:30:00,25.62,25.83,25.61,25.78,71800.0,23.4607,23.653,23.4516,23.6072,71800.0
2014-07-18 11:00:00,25.78,25.86,25.72,25.86,82100.0,23.6072,23.6805,23.5523,23.6805,82100.0
2014-07-18 11:30:00,25.86,25.95,25.86,25.9,57100.0,23.6805,23.7629,23.6805,23.7171,57100.0
2014-07-18 12:00:00,25.91,26.03,25.9,26.01,47200.0,23.7263,23.8362,23.7171,23.8179,47200.0
2014-07-18 12:30:00,26.0,26.01,25.98,26.0,25800.0,23.8087,23.8179,23.7904,23.8087,25800.0
2014-07-18 13:00:00,26.0,26.0,25.96,25.97,34700.0,23.8087,23.8087,23.7721,23.7812,34700.0
2014-07-18 13:30:00,25.97,26.0,25.93,25.95,36400.0,23.7812,23.8087,23.7446,23.7629,36400.0
2014-07-18 14:00:00,25.94,25.96,25.91,25.93,32800.0,23.7538,23.7721,23.7263,23.7446,32800.0
2014-07-18 14:30:00,25.93,25.96,25.89,25.93,33100.0,23.7446,23.7721,23.708,23.7446,33100.0
2014-07-18 15:00:00,25.93,26.0,25.91,25.91,62300.0,23.7446,23.8087,23.7263,23.7263,62300.0
2014-07-18 15:30:00,25.91,25.93,25.86,25.89,155100.0,23.7263,23.7446,23.6805,23.708,155100.0
2014-07-21 09:30:00,25.77,26.07,25.7,25.99,138000.0,23.5981,23.8728,23.534,23.7995,138000.0
2014-07-21 10:00:00,25.98,25.98,25.87,25.94,54900.0,23.7904,23.7904,23.6897,23.7538,54900.0
2014-07-21 10:30:00,25.94,25.94,25.76,25.76,39400.0,23.7538,23.7538,23.5889,23.5889,39400.0
2014-07-21 11:00:00,25.77,25.84,25.7,25.83,42900.0,23.5981,23.6622,23.534,23.653,42900.0
2014-07-21 11:30:00,25.82,25.99,25.82,25.99,103700.0,23.6439,23.7995,23.6439,23.7995,103700.0
2014-07-21 12:00:00,25.99,25.99,25.79,25.81,52400.0,23.7995,23.7995,23.6164,23.6347,52400.0
2014-07-21 12:30:00,25.82,25.92,25.82,25.89,31300.0,23.6439,23.7354,23.6439,23.708,31300.0
2014-07-21 13:00:00,25.88,25.93,25.86,25.91,131400.0,23.6988,23.7446,23.6805,23.7263,131400.0
2014-07-21 13:30:00,25.91,25.94,25.86,25.92,27500.0,23.7263,23.7538,23.6805,23.7354,27500.0
2014-07-21 14:00:00,25.93,25.94,25.83,25.87,29900.0,23.7446,23.7538,23.653,23.6897,29900.0
2014-07-21 14:30:00,25.87,25.89,25.81,25.85,47500.0,23.6897,23.708,23.6347,23.6713,47500.0
2014-07-21 15:00:00,25.86,25.87,25.77,25.83,63000.0,23.6805,23.6897,23.5981,23.653,63000.0
2014-07-21 15:30:00,25.83,25.85,25.76,25.76,199800.0,23.653,23.6713,23.5889,23.5889,199800.0
2014-07-22 09:30:00,25.85,25.97,25.55,25.56,105500.0,23.6713,23.7812,23.3966,23.4058,105500.0
2014-07-22 10:00:00,25.57,25.69,25.5,25.53,295100.0,23.4149,23.5248,23.3508,23.3783,295100.0
2014-07-22 10:30:00,25.53,25.65,25.53,25.6,57800.0,23.3783,23.4882,23.3783,23.4424,57800.0
2014-07-22 11:00:00,25.6,25.64,25.56,25.57,89800.0,23.4424,23.479,23.4058,23.4149,89800.0
2014-07-22 11:30:00,25.58,25.6,25.54,25.55,56100.0,23.4241,23.4424,23.3875,23.3966,56100.0
2014-07-22 12:00:00,25.55,25.57,25.53,25.55,89600.0,23.3966,23.4149,23.3783,23.3966,89600.0
2014-07-22 12:30:00,25.56,25.57,25.52,25.55,110700.0,23.4058,23.4149,23.3692,23.3966,110700.0
2014-07-22 13:00:00,25.55,25.6,25.54,25.55,51900.0,23.3966,23.4424,23.3875,23.3966,51900.0
2014-07-22 13:30:00,25.56,25.61,25.53,25.59,161400.0,23.4058,23.4516,23.3783,23.4333,161400.0
2014-07-22 14:00:00,25.59,25.62,25.57,25.59,57300.0,23.4333,23.4607,23.4149,23.4333,57300.0
2014-07-22 14:30:00,25.59,25.6,25.54,25.57,55600.0,23.4333,23.4424,23.3875,23.4149,55600.0
2014-07-22 15:00:00,25.56,25.62,25.55,25.59,85800.0,23.4058,23.4607,23.3966,23.4333,85800.0
2014-07-22 15:30:00,25.59,25.61,25.54,25.55,158000.0,23.4333,23.4516,23.3875,23.3966,158000.0
2014-07-23 09:30:00,25.64,25.79,25.58,25.65,171500.0,23.479,23.6164,23.4241,23.4882,171500.0
2014-07-23 10:00:00,25.65,25.74,25.64,25.71,57900.0,23.4882,23.5706,23.479,23.5431,57900.0
2014-07-23 10:30:00,25.71,25.78,25.7,25.7,120700.0,23.5431,23.6072,23.534,23.534,120700.0
2014-07-23 11:00:00,25.69,25.77,25.68,25.76,67400.0,23.5248,23.5981,23.5157,23.5889,67400.0
2014-07-23 11:30:00,25.76,25.85,25.74,25.84,82400.0,23.5889,23.6713,23.5706,23.6622,82400.0
2014-07-23 12:00:00,25.84,25.86,25.8,25.83,145500.0,23.6622,23.6805,23.6256,23.653,145500.0
2014-07-23 12:30:00,25.82,25.83,25.78,25.83,56300.0,23.6439,23.653,23.6072,23.653,56300.0
2014-07-23 13:00:00,25.82,25.83,25.77,25.82,56500.0,23.6439,23.653,23.5981,23.6439,56500.0
2014-07-23 13:30:00,25.82,25.89,25.8,25.8,97900.0,23.6439,23.708,23.6256,23.6256,97900.0
2014-07-23 14:00:00,25.8,25.81,25.72,25.72,46700.0,23.6256,23.6347,23.5523,23.5523,46700.0
2014-07-23 14:30:00,25.72,25.74,25.7,25.72,42300.0,23.5523,23.5706,23.534,23.5523,42300.0
2014-07-23 15:00:00,25.73,25.78,25.71,25.78,63100.0,23.5615,23.6072,23.5431,23.6072,63100.0
2014-07-23 15:30:00,25.78,25.78,25.74,25.74,142700.0,23.6072,23.6072,23.5706,23.5706,142700.0
2014-07-24 09:30:00,25.85,25.9,25.64,25.81,70300.0,23.6713,23.7171,23.479,23.6347,70300.0
2014-07-24 10:00:00,25.8,25.86,25.74,25.81,124100.0,23.6256,23.6805,23.5706,23.6347,124100.0
2014-07-24 10:30:00,25.8,25.85,25.78,25.84,150700.0,23.6256,23.6713,23.6072,23.6622,150700.0
2014-07-24 11:00:00,25.84,25.84,25.75,25.76,91500.0,23.6622,23.6622,23.5798,23.5889,91500.0
2014-07-24 11:30:00,25.76,25.78,25.69,25.73,55400.0,23.5889,23.6072,23.5248,23.5615,55400.0
2014-07-24 12:00:00,25.74,25.79,25.73,25.76,59000.0,23.5706,23.6164,23.5615,23.5889,59000.0
2014-07-24 12:30:00,25.76,25.8,25.72,25.73,47600.0,23.5889,23.6256,23.5523,23.5615,47600.0
2014-07-24 13:00:00,25.74,25.77,25.69,25.76,54500.0,23.5706,23.5981,23.5248,23.5889,54500.0
2014-07-24 13:30:00,25.77,25.85,25.74,25.85,69200.0,23.5981,23.6713,23.5706,23.6713,69200.0
2014-07-24 14:00:00,25.85,25.87,25.81,25.81,81900.0,23.6713,23.6897,23.6347,23.6347,81900.0
2014-07-24 14:30:00,25.81,25.82,25.73,25.77,70200.0,23.6347,23.6439,23.5615,23.5981,70200.0
2014-07-24 15:00:00,25.76,25.81,25.73,25.81,88700.0,23.5889,23.6347,23.5615,23.6347,88700.0
2014-07-24 15:30:00,25.8,25.8,25.7,25.71,175300.0,23.6256,23.6256,23.534,23.5431,175300.0
2014-07-25 09:30:00,25.61,25.73,25.54,25.72,92800.0,23.4516,23.5615,23.3875,23.5523,92800.0
2014-07-25 10:00:00,25.72,25.79,25.52,25.59,96000.0,23.5523,23.6164,23.3692,23.4333,96000.0
2014-07-25 10:30:00,25.6,25.61,25.5,25.51,64300.0,23.4424,23.4516,23.3508,23.36,64300.0
2014-07-25 11:00:00,25.52,25.53,25.45,25.46,100100.0,23.3692,23.3783,23.3051,23.3142,100100.0
2014-07-25 11:30:00,25.46,25.52,25.45,25.5,51800.0,23.3142,23.3692,23.3051,23.3508,51800.0
2014-07-25 12:00:00,25.5,25.59,25.42,25.42,51600.0,23.3508,23.4333,23.2776,23.2776,51600.0
2014-07-25 12:30:00,25.42,25.47,25.4,25.42,67800.0,23.2776,23.3234,23.2593,23.2776,67800.0
2014-07-25 13:00:00,25.42,25.43,25.37,25.38,106300.0,23.2776,23.2867,23.2318,23.241,106300.0
2014-07-25 13:30:00,25.39,25.39,25.35,25.36,44800.0,23.2501,23.2501,23.2135,23.2226,44800.0
2014-07-25 14:00:00,25.35,25.38,25.29,25.36,116900.0,23.2135,23.241,23.1585,23.2226,116900.0
2014-07-25 14:30:00,25.36,25.45,25.35,25.35,73500.0,23.2226,23.3051,23.2135,23.2135,73500.0
2014-07-25 15:00:00,25.35,25.4,25.3,25.32,113000.0,23.2135,23.2593,23.1677,23.186,113000.0
2014-07-25 15:30:00,25.31,25.38,25.3,25.34,207300.0,23.1769,23.241,23.1677,23.2043,207300.0
2014-07-28 09:30:00,25.45,25.49,25.22,25.33,107200.0,23.3051,23.3417,23.0944,23.1952,107200.0
2014-07-28 10:00:00,25.32,25.35,25.14,25.27,207200.0,23.186,23.2135,23.0212,23.1402,207200.0
2014-07-28 10:30:00,25.26,25.27,25.17,25.25,176600.0,23.1311,23.1402,23.0487,23.1219,176600.0
2014-07-28 11:00:00,25.25,25.39,25.25,25.38,95800.0,23.1219,23.2501,23.1219,23.241,95800.0
2014-07-28 11:30:00,25.37,25.37,25.3,25.3,72800.0,23.2318,23.2318,23.1677,23.1677,72800.0
2014-07-28 12:00:00,25.3,25.33,25.28,25.29,82800.0,23.1677,23.1952,23.1494,23.1585,82800.0
2014-07-28 12:30:00,25.29,25.32,25.26,25.3,67100.0,23.1585,23.186,23.1311,23.1677,67100.0
2014-07-28 13:00:00,25.3,25.42,25.26,25.4,122100.0,23.1677,23.2776,23.1311,23.2593,122100.0
2014-07-28 13:30:00,25.39,25.61,25.39,25.61,153800.0,23.2501,23.4516,23.2501,23.4516,153800.0
2014-07-28 14:00:00,25.61,25.65,25.56,25.56,87900.0,23.4516,23.4882,23.4058,23.4058,87900.0
2014-07-28 14:30:00,25.56,25.56,25.5,25.51,72900.0,23.4058,23.4058,23.3508,23.36,72900.0
2014-07-28 15:00:00,25.51,25.53,25.48,25.5,84700.0,23.36,23.3783,23.3325,23.3508,84700.0
2014-07-28 15:30:00,25.5,25.52,25.46,25.48,255800.0,23.3508,23.3692,23.3142,23.3325,255800.0
2014-07-29 09:30:00,25.43,25.45,25.22,25.31,165000.0,23.2867,23.3051,23.0944,23.1769,165000.0
2014-07-29 10:00:00,25.33,25.39,25.24,25.39,170500.0,23.1952,23.2501,23.1128,23.2501,170500.0
2014-07-29 10:30:00,25.39,25.46,25.33,25.38,142500.0,23.2501,23.3142,23.1952,23.241,142500.0
2014-07-29 11:00:00,25.39,25.41,25.2,25.21,115900.0,23.2501,23.2684,23.0761,23.0853,115900.0
2014-07-29 11:30:00,25.2,25.32,25.16,25.32,113900.0,23.0761,23.186,23.0395,23.186,113900.0
2014-07-29 12:00:00,25.32,25.37,25.24,25.34,113300.0,23.186,23.2318,23.1128,23.2043,113300.0
2014-07-29 12:30:00,25.34,25.38,25.28,25.28,61500.0,23.2043,23.241,23.1494,23.1494,61500.0
2014-07-29 13:00:00,25.28,25.38,25.23,25.35,170200.0,23.1494,23.241,23.1036,23.2135,170200.0
2014-07-29 13:30:00,25.34,25.36,25.29,25.36,187700.0,23.2043,23.2226,23.1585,23.2226,187700.0
2014-07-29 14:00:00,25.35,25.4,25.35,25.4,401200.0,23.2135,23.2593,23.2135,23.2593,401200.0
2014-07-29 14:30:00,25.4,25.45,25.38,25.44,336400.0,23.2593,23.3051,23.241,23.2959,336400.0
2014-07-29 15:00:00,25.44,25.62,25.44,25.6,423100.0,23.2959,23.4607,23.2959,23.4424,423100.0
2014-07-29 15:30:00,25.6,25.61,25.38,25.42,400300.0,23.4424,23.4516,23.241,23.2776,400300.0
2014-07-30 09:30:00,25.54,25.6,25.31,25.38,252300.0,23.3875,23.4424,23.1769,23.241,252300.0
2014-07-30 10:00:00,25.38,25.55,25.28,25.51,298300.0,23.241,23.3966,23.1494,23.36,298300.0
2014-07-30 10:30:00,25.52,25.53,25.33,25.33,132200.0,23.3692,23.3783,23.1952,23.1952,132200.0
2014-07-30 11:00:00,25.33,25.36,25.23,25.28,208600.0,23.1952,23.2226,23.1036,23.1494,208600.0
2014-07-30 11:30:00,25.28,25.41,25.25,25.3,118300.0,23.1494,23.2684,23.1219,23.1677,118300.0
2014-07-30 12:00:00,25.3,25.35,25.28,25.31,162900.0,23.1677,23.2135,23.1494,23.1769,162900.0
2014-07-30 12:30:00,25.31,25.41,25.26,25.3,183900.0,23.1769,23.2684,23.1311,23.1677,183900.0
2014-07-30 13:00:00,25.31,25.35,25.3,25.32,128800.0,23.1769,23.2135,23.1677,23.186,128800.0
2014-07-30 13:30:00,25.32,25.35,25.28,25.31,62200.0,23.186,23.2135,23.1494,23.1769,62200.0
2014-07-30 14:00:00,25.31,25.47,25.25,25.4,158400.0,23.1769,23.3234,23.1219,23.2593,158400.0
2014-07-30 14:30:00,25.41,25.42,25.25,25.25,192500.0,23.2684,23.2776,23.1219,23.1219,192500.0
2014-07-30 15:00:00,25.25,25.31,25.22,25.26,207300.0,23.1219,23.1769,23.0944,23.1311,207300.0
2014-07-30 15:30:00,25.26,25.35,25.25,25.34,378100.0,23.1311,23.2135,23.1219,23.2043,378100.0
2014-07-31 09:30:00,25.7,26.45,25.54,26.24,440200.0,23.534,24.2208,23.3875,24.0285,440200.0
2014-07-31 10:00:00,26.24,26.41,26.23,26.33,298500.0,24.0285,24.1842,24.0193,24.1109,298500.0
2014-07-31 10:30:00,26.33,26.38,26.18,26.18,317200.0,24.1109,24.1567,23.9735,23.9735,317200.0
2014-07-31 11:00:00,26.18,26.18,25.96,26.0,250500.0,23.9735,23.9735,23.7721,23.8087,250500.0
2014-07-31 11:30:00,25.99,26.12,25.97,26.04,323800.0,23.7995,23.9186,23.7812,23.8453,323800.0
2014-07-31 12:00:00,26.04,26.08,26.0,26.02,204300.0,23.8453,23.882,23.8087,23.827,204300.0
2014-07-31 12:30:00,26.01,26.05,25.99,26.01,165600.0,23.8179,23.8545,23.7995,23.8179,165600.0
2014-07-31 13:00:00,26.02,26.09,26.0,26.02,199200.0,23.827,23.8911,23.8087,23.827,199200.0
2014-07-31 13:30:00,26.01,26.25,26.0,26.09,170000.0,23.8179,24.0376,23.8087,23.8911,170000.0
2014-07-31 14:00:00,26.1,26.25,26.09,26.15,310800.0,23.9003,24.0376,23.8911,23.9461,310800.0
2014-07-31 14:30:00,26.16,26.24,26.04,26.05,318700.0,23.9552,24.0285,23.8453,23.8545,318700.0
2014-07-31 15:00:00,26.05,26.09,26.05,26.08,347800.0,23.8545,23.8911,23.8545,23.882,347800.0
2014-07-31 15:30:00,26.09,26.21,26.08,26.16,732800.0,23.8911,24.001,23.882,23.9552,732800.0
2014-08-01 09:30:00,26.08,26.3,25.55,25.77,401900.0,23.882,24.0834,23.3966,23.5981,401900.0
2014-08-01 10:00:00,25.77,25.83,25.52,25.71,620900.0,23.5981,23.653,23.3692,23.5431,620900.0
2014-08-01 10:30:00,25.71,25.85,25.67,25.7,420100.0,23.5431,23.6713,23.5065,23.534,420100.0
2014-08-01 11:00:00,25.7,25.72,25.35,25.36,294200.0,23.534,23.5523,23.2135,23.2226,294200.0
2014-08-01 11:30:00,25.36,25.43,25.16,25.22,269400.0,23.2226,23.2867,23.0395,23.0944,269400.0
2014-08-01 12:00:00,25.23,25.46,25.2,25.44,180400.0,23.1036,23.3142,23.0761,23.2959,180400.0
2014-08-01 12:30:00,25.44,25.45,25.32,25.4,256800.0,23.2959,23.3051,23.186,23.2593,256800.0
2014-08-01 13:00:00,25.4,25.58,25.4,25.56,329700.0,23.2593,23.4241,23.2593,23.4058,329700.0
2014-08-01 13:30:00,25.56,25.68,25.45,25.5,405500.0,23.4058,23.5157,23.3051,23.3508,405500.0
2014-08-01 14:00:00,25.5,25.64,25.47,25.51,400300.0,23.3508,23.479,23.3234,23.36,400300.0
2014-08-01 14:30:00,25.5,25.53,25.36,25.5,425000.0,23.3508,23.3783,23.2226,23.3508,425000.0
2014-08-01 15:00:00,25.51,25.58,25.44,25.44,365100.0,23.36,23.4241,23.2959,23.2959,365100.0
2014-08-01 15:30:00,25.45,25.63,25.4,25.56,777600.0,23.3051,23.4699,23.2593,23.4058,777600.0
2014-08-04 09:30:00,25.64,25.94,25.59,25.9,205100.0,23.479,23.7538,23.4333,23.7171,205100.0
2014-08-04 10:00:00,25.92,25.93,25.76,25.93,245100.0,23.7354,23.7446,23.5889,23.7446,245100.0
2014-08-04 10:30:00,25.93,26.03,25.9,26.0,233800.0,23.7446,23.8362,23.7171,23.8087,233800.0
2014-08-04 11:00:00,26.0,26.13,25.98,26.09,143900.0,23.8087,23.9277,23.7904,23.8911,143900.0
2014-08-04 11:30:00,26.09,26.16,26.05,26.08,119600.0,23.8911,23.9552,23.8545,23.882,119600.0
2014-08-04 12:00:00,26.08,26.17,26.06,26.16,93100.0,23.882,23.9644,23.8636,23.9552,93100.0
2014-08-04 12:30:00,26.17,26.35,26.14,26.35,184600.0,23.9644,24.1292,23.9369,24.1292,184600.0
2014-08-04 13:00:00,26.34,26.45,26.25,26.3,160100.0,24.1201,24.2208,24.0376,24.0834,160100.0
2014-08-04 13:30:00,26.3,26.44,26.27,26.42,142700.0,24.0834,24.2116,24.0559,24.1933,142700.0
2014-08-04 14:00:00,26.42,26.5,26.37,26.46,174900.0,24.1933,24.2666,24.1475,24.2299,174900.0
2014-08-04 14:30:00,26.46,26.53,26.42,26.51,227200.0,24.2299,24.294,24.1933,24.2757,227200.0
2014-08-04 15:00:00,26.5,26.51,26.4,26.5,188300.0,24.2666,24.2757,24.175,24.2666,188300.0
2014-08-04 15:30:00,26.49,26.59,26.44,26.46,329700.0,24.2574,24.349,24.2116,24.2299,329700.0
2014-08-05 09:30:00,26.38,26.53,26.13,26.23,149000.0,24.1567,24.294,23.9277,24.0193,149000.0
2014-08-05 10:00:00,26.22,26.37,26.18,26.31,143000.0,24.0102,24.1475,23.9735,24.0926,143000.0
2014-08-05 10:30:00,26.31,26.36,26.16,26.2,94200.0,24.0926,24.1384,23.9552,23.9918,94200.0
2014-08-05 11:00:00,26.19,26.19,26.08,26.12,68500.0,23.9827,23.9827,23.882,23.9186,68500.0
2014-08-05 11:30:00,26.12,26.31,26.04,26.31,124600.0,23.9186,24.0926,23.8453,24.0926,124600.0
2014-08-05 12:00:00,26.29,26.34,26.24,26.26,69000.0,24.0743,24.1201,24.0285,24.0468,69000.0
2014-08-05 12:30:00,26.26,26.27,26.2,26.27,50900.0,24.0468,24.0559,23.9918,24.0559,50900.0
2014-08-05 13:00:00,26.26,26.34,26.24,26.28,53600.0,24.0468,24.1201,24.0285,24.0651,53600.0
2014-08-05 13:30:00,26.28,26.28,26.14,26.15,122700.0,24.0651,24.0651,23.9369,23.9461,122700.0
2014-08-05 14:00:00,26.16,26.17,26.04,26.13,129200.0,23.9552,23.9644,23.8453,23.9277,129200.0
2014-08-05 14:30:00,26.13,26.2,26.11,26.15,92500.0,23.9277,23.9918,23.9094,23.9461,92500.0
2014-08-05 15:00:00,26.14,26.2,26.12,26.12,204300.0,23.9369,23.9918,23.9186,23.9186,204300.0
2014-08-05 15:30:00,26.13,26.2,26.12,26.16,244100.0,23.9277,23.9918,23.9186,23.9552,244100.0
2014-08-06 09:30:00,26.04,26.2,25.92,26.19,90300.0,23.8453,23.9918,23.7354,23.9827,90300.0
2014-08-06 10:00:00,26.19,26.36,26.17,26.26,145900.0,23.9827,24.1384,23.9644,24.0468,145900.0
2014-08-06 10:30:00,26.26,26.33,26.2,26.32,76700.0,24.0468,24.1109,23.9918,24.1017,76700.0
2014-08-06 11:00:00,26.32,26.32,26.17,26.2,48400.0,24.1017,24.1017,23.9644,23.9918,48400.0
2014-08-06 11:30:00,26.2,26.26,26.18,26.26,51400.0,23.9918,24.0468,23.9735,24.0468,51400.0
2014-08-06 12:00:00,26.26,26.31,26.18,26.22,34500.0,24.0468,24.0926,23.9735,24.0102,34500.0
2014-08-06 12:30:00,26.22,26.28,26.21,26.26,53800.0,24.0102,24.0651,24.001,24.0468,53800.0
2014-08-06 13:00:00,26.26,26.28,26.22,26.24,26800.0,24.0468,24.0651,24.0102,24.0285,26800.0
2014-08-06 13:30:00,26.24,26.28,26.23,26.26,50200.0,24.0285,24.0651,24.0193,24.0468,50200.0
2014-08-06 14:00:00,26.26,26.27,26.21,26.21,32900.0,24.0468,24.0559,24.001,24.001,32900.0
2014-08-06 14:30:00,26.2,26.24,26.16,26.21,57600.0,23.9918,24.0285,23.9552,24.001,57600.0
2014-08-06 15:00:00,26.2,26.22,26.17,26.17,44600.0,23.9918,24.0102,23.9644,23.9644,44600.0
2014-08-06 15:30:00,26.17,26.17,26.1,26.11,160300.0,23.9644,23.9644,23.9003,23.9094,160300.0
2014-08-07 09:30:00,26.18,26.25,26.03,26.19,104500.0,23.9735,24.0376,23.8362,23.9827,104500.0
2014-08-07 10:00:00,26.19,26.23,26.16,26.17,99100.0,23.9827,24.0193,23.9552,23.9644,99100.0
2014-08-07 10:30:00,26.17,26.2,26.06,26.13,82700.0,23.9644,23.9918,23.8636,23.9277,82700.0
2014-08-07 11:00:00,26.13,26.15,25.97,25.97,74400.0,23.9277,23.9461,23.7812,23.7812,74400.0
2014-08-07 11:30:00,25.98,26.01,25.82,25.86,80800.0,23.7904,23.8179,23.6439,23.6805,80800.0
2014-08-07 12:00:00,25.87,25.92,25.85,25.9,83400.0,23.6897,23.7354,23.6713,23.7171,83400.0
2014-08-07 12:30:00,25.9,25.96,25.89,25.94,93900.0,23.7171,23.7721,23.708,23.7538,93900.0
2014-08-07 13:00:00,25.94,26.05,25.93,26.04,78000.0,23.7538,23.8545,23.7446,23.8453,78000.0
2014-08-07 13:30:00,26.03,26.09,26.02,26.07,71200.0,23.8362,23.8911,23.827,23.8728,71200.0
2014-08-07 14:00:00,26.07,26.08,25.96,25.99,119600.0,23.8728,23.882,23.7721,23.7995,119600.0
2014-08-07 14:30:00,25.99,26.02,25.98,25.98,99700.0,23.7995,23.827,23.7904,23.7904,99700.0
2014-08-07 15:00:00,26.0,26.02,25.93,25.93,119600.0,23.8087,23.827,23.7446,23.7446,119600.0
2014-08-07 15:30:00,25.94,26.0,25.91,25.99,181300.0,23.7538,23.8087,23.7263,23.7995,181300.0
2014-08-08 09:30:00,25.93,26.09,25.93,26.03,56700.0,23.7446,23.8911,23.7446,23.8362,56700.0
2014-08-08 10:00:00,26.02,26.05,25.98,25.99,75300.0,23.827,23.8545,23.7904,23.7995,75300.0
2014-08-08 10:30:00,25.99,26.11,25.9,26.05,200800.0,23.7995,23.9094,23.7171,23.8545,200800.0
2014-08-08 11:00:00,26.05,26.22,26.03,26.21,90600.0,23.8545,24.0102,23.8362,24.001,90600.0
2014-08-08 11:30:00,26.22,26.28,26.18,26.25,79100.0,24.0102,24.0651,23.9735,24.0376,79100.0
2014-08-08 12:00:00,26.25,26.25,26.14,26.16,45400.0,24.0376,24.0376,23.9369,23.9552,45400.0
2014-08-08 12:30:00,26.16,26.16,26.06,26.1,80000.0,23.9552,23.9552,23.8636,23.9003,80000.0
2014-08-08 13:00:00,26.1,26.32,26.09,26.3,78600.0,23.9003,24.1017,23.8911,24.0834,78600.0
2014-08-08 13:30:00,26.3,26.38,26.29,26.32,80600.0,24.0834,24.1567,24.0743,24.1017,80600.0
2014-08-08 14:00:00,26.32,26.33,26.29,26.3,50200.0,24.1017,24.1109,24.0743,24.0834,50200.0
2014-08-08 14:30:00,26.3,26.44,26.3,26.44,123900.0,24.0834,24.2116,24.0834,24.2116,123900.0
2014-08-08 15:00:00,26.44,26.51,26.42,26.5,184100.0,24.2116,24.2757,24.1933,24.2666,184100.0
2014-08-08 15:30:00,26.51,26.57,26.48,26.55,296000.0,24.2757,24.3307,24.2483,24.3124,296000.0
2014-08-11 09:30:00,26.62,26.83,26.53,26.62,150700.0,24.3765,24.5688,24.294,24.3765,150700.0
2014-08-11 10:00:00,26.62,26.68,26.5,26.51,76300.0,24.3765,24.4314,24.2666,24.2757,76300.0
2014-08-11 10:30:00,26.5,26.54,26.38,26.38,57500.0,24.2666,24.3032,24.1567,24.1567,57500.0
2014-08-11 11:00:00,26.38,26.51,26.35,26.46,79700.0,24.1567,24.2757,24.1292,24.2299,79700.0
2014-08-11 11:30:00,26.48,26.5,26.39,26.46,45100.0,24.2483,24.2666,24.1658,24.2299,45100.0
2014-08-11 12:00:00,26.46,26.53,26.45,26.51,59300.0,24.2299,24.294,24.2208,24.2757,59300.0
2014-08-11 12:30:00,26.5,26.54,26.49,26.5,33100.0,24.2666,24.3032,24.2574,24.2666,33100.0
2014-08-11 13:00:00,26.49,26.54,26.47,26.47,31500.0,24.2574,24.3032,24.2391,24.2391,31500.0
2014-08-11 13:30:00,26.47,26.51,26.47,26.5,46400.0,24.2391,24.2757,24.2391,24.2666,46400.0
2014-08-11 14:00:00,26.49,26.55,26.47,26.48,60000.0,24.2574,24.3124,24.2391,24.2483,60000.0
2014-08-11 14:30:00,26.48,26.53,26.47,26.53,52400.0,24.2483,24.294,24.2391,24.294,52400.0
2014-08-11 15:00:00,26.53,26.55,26.49,26.5,109800.0,24.294,24.3124,24.2574,24.2666,109800.0
2014-08-11 15:30:00,26.5,26.62,26.49,26.6,354000.0,24.2666,24.3765,24.2574,24.3581,354000.0
2014-08-12 09:30:00,26.49,26.72,26.42,26.69,70900.0,24.2574,24.468,24.1933,24.4406,70900.0
2014-08-12 10:00:00,26.69,26.7,26.6,26.63,114200.0,24.4406,24.4497,24.3581,24.3856,114200.0
2014-08-12 10:30:00,26.62,26.63,26.55,26.61,56200.0,24.3765,24.3856,24.3124,24.3673,56200.0
2014-08-12 11:00:00,26.6,26.63,26.47,26.51,51000.0,24.3581,24.3856,24.2391,24.2757,51000.0
2014-08-12 11:30:00,26.51,26.56,26.44,26.56,77900.0,24.2757,24.3215,24.2116,24.3215,77900.0
2014-08-12 12:00:00,26.55,26.55,26.44,26.44,39300.0,24.3124,24.3124,24.2116,24.2116,39300.0
2014-08-12 12:30:00,26.44,26.47,26.38,26.39,43600.0,24.2116,24.2391,24.1567,24.1658,43600.0
2014-08-12 13:00:00,26.37,26.38,26.27,26.29,71500.0,24.1475,24.1567,24.0559,24.0743,71500.0
2014-08-12 13:30:00,26.3,26.3,26.2,26.21,38600.0,24.0834,24.0834,23.9918,24.001,38600.0
2014-08-12 14:00:00,26.21,26.27,26.15,26.25,54300.0,24.001,24.0559,23.9461,24.0376,54300.0
2014-08-12 14:30:00,26.25,26.36,26.24,26.35,82500.0,24.0376,24.1384,24.0285,24.1292,82500.0
2014-08-12 15:00:00,26.34,26.37,26.3,26.3,91400.0,24.1201,24.1475,24.0834,24.0834,91400.0
2014-08-12 15:30:00,26.3,26.32,26.27,26.32,133100.0,24.0834,24.1017,24.0559,24.1017,133100.0
2014-08-13 09:30:00,26.35,26.54,26.27,26.27,70700.0,24.1292,24.3032,24.0559,24.0559,70700.0
2014-08-13 10:00:00,26.27,26.33,26.25,26.31,94300.0,24.0559,24.1109,24.0376,24.0926,94300.0
2014-08-13 10:30:00,26.3,26.38,26.27,26.36,45200.0,24.0834,24.1567,24.0559,24.1384,45200.0
2014-08-13 11:00:00,26.37,26.46,26.37,26.42,69800.0,24.1475,24.2299,24.1475,24.1933,69800.0
2014-08-13 11:30:00,26.42,26.43,26.38,26.38,34100.0,24.1933,24.2025,24.1567,24.1567,34100.0
2014-08-13 12:00:00,26.38,26.39,26.3,26.32,34100.0,24.1567,24.1658,24.0834,24.1017,34100.0
2014-08-13 12:30:00,26.31,26.32,26.26,26.27,42300.0,24.0926,24.1017,24.0468,24.0559,42300.0
2014-08-13 13:00:00,26.27,26.3,26.25,26.26,39800.0,24.0559,24.0834,24.0376,24.0468,39800.0
2014-08-13 13:30:00,26.27,26.29,26.22,26.23,38400.0,24.0559,24.0743,24.0102,24.0193,38400.0
2014-08-13 14:00:00,26.22,26.23,26.18,26.22,50500.0,24.0102,24.0193,23.9735,24.0102,50500.0
2014-08-13 14:30:00,26.22,26.24,26.14,26.14,83400.0,24.0102,24.0285,23.9369,23.9369,83400.0
2014-08-13 15:00:00,26.14,26.17,26.13,26.15,65400.0,23.9369,23.9644,23.9277,23.9461,65400.0
2014-08-13 15:30:00,26.14,26.18,26.12,26.17,129700.0,23.9369,23.9735,23.9186,23.9644,129700.0
2014-08-14 09:30:00,26.26,26.4,26.17,26.33,106900.0,24.0468,24.175,23.9644,24.1109,106900.0
2014-08-14 10:00:00,26.33,26.35,26.25,26.3,44600.0,24.1109,24.1292,24.0376,24.0834,44600.0
2014-08-14 10:30:00,26.31,26.4,26.28,26.39,53700.0,24.0926,24.175,24.0651,24.1658,53700.0
2014-08-14 11:00:00,26.39,26.45,26.39,26.39,31900.0,24.1658,24.2208,24.1658,24.1658,31900.0
2014-08-14 11:30:00,26.4,26.5,26.38,26.48,66800.0,24.175,24.2666,24.1567,24.2483,66800.0
2014-08-14 12:00:00,26.48,26.54,26.48,26.53,40900.0,24.2483,24.3032,24.2483,24.294,40900.0
2014-08-14 12:30:00,26.52,26.55,26.5,26.55,33300.0,24.2849,24.3124,24.2666,24.3124,33300.0
2014-08-14 13:00:00,26.54,26.55,26.5,26.54,35400.0,24.3032,24.3124,24.2666,24.3032,35400.0
2014-08-14 13:30:00,26.53,26.54,26.41,26.43,143700.0,24.294,24.3032,24.1842,24.2025,143700.0
2014-08-14 14:00:00,26.43,26.45,26.34,26.37,75100.0,24.2025,24.2208,24.1201,24.1475,75100.0
2014-08-14 14:30:00,26.37,26.51,26.37,26.51,123200.0,24.1475,24.2757,24.1475,24.2757,123200.0
2014-08-14 15:00:00,26.5,26.51,26.39,26.39,142400.0,24.2666,24.2757,24.1658,24.1658,142400.0
2014-08-14 15:30:00,26.4,26.48,26.39,26.46,304600.0,24.175,24.2483,24.1658,24.2299,304600.0
2014-08-15 09:30:00,26.55,26.56,26.39,26.52,59300.0,24.3124,24.3215,24.1658,24.2849,59300.0
2014-08-15 10:00:00,26.53,26.59,26.47,26.49,59200.0,24.294,24.349,24.2391,24.2574,59200.0
2014-08-15 10:30:00,26.49,26.54,26.26,26.34,113000.0,24.2574,24.3032,24.0468,24.1201,113000.0
2014-08-15 11:00:00,26.34,26.34,26.21,26.23,163600.0,24.1201,24.1201,24.001,24.0193,163600.0
2014-08-15 11:30:00,26.23,26.25,26.04,26.07,91800.0,24.0193,24.0376,23.8453,23.8728,91800.0
2014-08-15 12:00:00,26.07,26.18,26.05,26.18,47400.0,23.8728,23.9735,23.8545,23.9735,47400.0
2014-08-15 12:30:00,26.18,26.26,26.16,26.26,64200.0,23.9735,24.0468,23.9552,24.0468,64200.0
2014-08-15 13:00:00,26.26,26.28,26.23,26.28,66000.0,24.0468,24.0651,24.0193,24.0651,66000.0
2014-08-15 13:30:00,26.28,26.33,26.25,26.25,97800.0,24.0651,24.1109,24.0376,24.0376,97800.0
2014-08-15 14:00:00,26.26,26.37,26.24,26.37,77400.0,24.0468,24.1475,24.0285,24.1475,77400.0
2014-08-15 14:30:00,26.37,26.42,26.35,26.41,124100.0,24.1475,24.1933,24.1292,24.1842,124100.0
2014-08-15 15:00:00,26.42,26.43,26.37,26.4,53600.0,24.1933,24.2025,24.1475,24.175,53600.0
2014-08-15 15:30:00,26.4,26.52,26.4,26.51,165900.0,24.175,24.2849,24.175,24.2757,165900.0
2014-08-18 09:30:00,26.66,26.74,26.56,26.72,60400.0,24.4131,24.4863,24.3215,24.468,60400.0
2014-08-18 10:00:00,26.72,26.8,26.65,26.78,58300.0,24.468,24.5413,24.4039,24.523,58300.0
2014-08-18 10:30:00,26.78,26.81,26.76,26.8,41500.0,24.523,24.5504,24.5047,24.5413,41500.0
2014-08-18 11:00:00,26.8,26.82,26.75,26.81,54200.0,24.5413,24.5596,24.4955,24.5504,54200.0
2014-08-18 11:30:00,26.82,26.89,26.65,26.88,96500.0,24.5596,24.6237,24.4039,24.6145,96500.0
2014-08-18 12:00:00,26.88,26.95,26.87,26.95,65100.0,24.6145,24.6786,24.6054,24.6786,65100.0
2014-08-18 12:30:00,26.95,27.11,26.95,27.05,234000.0,24.6786,24.8252,24.6786,24.7702,234000.0
2014-08-18 13:00:00,27.05,27.05,26.99,27.02,74000.0,24.7702,24.7702,24.7153,24.7427,74000.0
2014-08-18 13:30:00,27.02,27.05,27.0,27.05,65700.0,24.7427,24.7702,24.7244,24.7702,65700.0
2014-08-18 14:00:00,27.05,27.08,27.0,27.07,62700.0,24.7702,24.7977,24.7244,24.7885,62700.0
2014-08-18 14:30:00,27.08,27.13,27.03,27.07,87200.0,24.7977,24.8435,24.7519,24.7885,87200.0
2014-08-18 15:00:00,27.07,27.18,27.06,27.09,127000.0,24.7885,24.8893,24.7794,24.8068,127000.0
2014-08-18 15:30:00,27.1,27.3,27.1,27.23,355500.0,24.816,24.9991,24.816,24.935,355500.0
2014-08-19 09:30:00,27.31,27.39,27.17,27.27,74900.0,25.0083,25.0816,24.8801,24.9717,74900.0
2014-08-19 10:00:00,27.27,27.29,27.15,27.17,107500.0,24.9717,24.99,24.8618,24.8801,107500.0
2014-08-19 10:30:00,27.16,27.19,27.08,27.15,110500.0,24.8709,24.8984,24.7977,24.8618,110500.0
2014-08-19 11:00:00,27.15,27.18,27.12,27.14,76800.0,24.8618,24.8893,24.8343,24.8526,76800.0
2014-08-19 11:30:00,27.15,27.21,27.13,27.18,65300.0,24.8618,24.9167,24.8435,24.8893,65300.0
2014-08-19 12:00:00,27.18,27.24,27.11,27.19,113000.0,24.8893,24.9442,24.8252,24.8984,113000.0
2014-08-19 12:30:00,27.19,27.2,27.13,27.14,36600.0,24.8984,24.9076,24.8435,24.8526,36600.0
2014-08-19 13:00:00,27.15,27.17,27.05,27.05,39600.0,24.8618,24.8801,24.7702,24.7702,39600.0
2014-08-19 13:30:00,27.04,27.1,27.03,27.07,43900.0,24.7611,24.816,24.7519,24.7885,43900.0
2014-08-19 14:00:00,27.08,27.11,27.05,27.09,48600.0,24.7977,24.8252,24.7702,24.8068,48600.0
2014-08-19 14:30:00,27.09,27.13,27.08,27.13,44000.0,24.8068,24.8435,24.7977,24.8435,44000.0
2014-08-19 15:00:00,27.12,27.18,27.11,27.17,86600.0,24.8343,24.8893,24.8252,24.8801,86600.0
2014-08-19 15:30:00,27.17,27.18,27.1,27.11,128700.0,24.8801,24.8893,24.816,24.8252,128700.0
2014-08-20 09:30:00,27.01,27.22,26.9,26.91,140000.0,24.7336,24.9259,24.6329,24.642,140000.0
2014-08-20 10:00:00,26.91,26.93,26.82,26.89,57600.0,24.642,24.6603,24.5596,24.6237,57600.0
2014-08-20 10:30:00,26.89,26.92,26.83,26.91,42200.0,24.6237,24.6512,24.5688,24.642,42200.0
2014-08-20 11:00:00,26.91,26.98,26.86,26.97,143100.0,24.642,24.7061,24.5962,24.697,143100.0
2014-08-20 11:30:00,26.97,27.06,26.96,27.04,77000.0,24.697,24.7794,24.6878,24.7611,77000.0
2014-08-20 12:00:00,27.03,27.08,27.0,27.05,42700.0,24.7519,24.7977,24.7244,24.7702,42700.0
2014-08-20 12:30:00,27.06,27.09,26.99,27.0,173800.0,24.7794,24.8068,24.7153,24.7244,173800.0
2014-08-20 13:00:00,27.0,27.01,26.95,26.97,160000.0,24.7244,24.7336,24.6786,24.697,160000.0
2014-08-20 13:30:00,26.98,27.08,26.95,27.07,295700.0,24.7061,24.7977,24.6786,24.7885,295700.0
2014-08-20 14:00:00,27.07,27.07,26.98,27.01,70200.0,24.7885,24.7885,24.7061,24.7336,70200.0
2014-08-20 14:30:00,27.01,27.09,27.0,27.08,214300.0,24.7336,24.8068,24.7244,24.7977,214300.0
2014-08-20 15:00:00,27.07,27.23,27.07,27.21,197000.0,24.7885,24.935,24.7885,24.9167,197000.0
2014-08-20 15:30:00,27.22,27.34,27.19,27.32,286800.0,24.9259,25.0358,24.8984,25.0175,286800.0
2014-08-21 09:30:00,27.34,27.34,27.04,27.06,59300.0,25.0358,25.0358,24.7611,24.7794,59300.0
2014-08-21 10:00:00,27.07,27.26,27.07,27.26,236300.0,24.7885,24.9625,24.7885,24.9625,236300.0
2014-08-21 10:30:00,27.26,27.3,27.21,27.3,138600.0,24.9625,24.9991,24.9167,24.9991,138600.0
2014-08-21 11:00:00,27.3,27.3,27.22,27.27,77200.0,24.9991,24.9991,24.9259,24.9717,77200.0
2014-08-21 11:30:00,27.27,27.27,27.18,27.24,98500.0,24.9717,24.9717,24.8893,24.9442,98500.0
2014-08-21 12:00:00,27.24,27.29,27.19,27.27,73000.0,24.9442,24.99,24.8984,24.9717,73000.0
2014-08-21 12:30:00,27.27,27.29,27.22,27.26,106600.0,24.9717,24.99,24.9259,24.9625,106600.0
2014-08-21 13:00:00,27.27,27.28,27.21,27.27,120500.0,24.9717,24.9808,24.9167,24.9717,120500.0
2014-08-21 13:30:00,27.27,27.27,27.16,27.21,94100.0,24.9717,24.9717,24.8709,24.9167,94100.0
2014-08-21 14:00:00,27.22,27.22,27.17,27.21,73700.0,24.9259,24.9259,24.8801,24.9167,73700.0
2014-08-21 14:30:00,27.21,27.26,27.21,27.21,92000.0,24.9167,24.9625,24.9167,24.9167,92000.0
2014-08-21 15:00:00,27.21,27.22,27.17,27.2,86600.0,24.9167,24.9259,24.8801,24.9076,86600.0
2014-08-21 15:30:00,27.2,27.23,27.14,27.21,233700.0,24.9076,24.935,24.8526,24.9167,233700.0
2014-08-22 09:30:00,27.26,27.39,27.17,27.26,369100.0,24.9625,25.0816,24.8801,24.9625,369100.0
2014-08-22 10:00:00,27.27,27.35,27.22,27.26,53000.0,24.9717,25.0449,24.9259,24.9625,53000.0
2014-08-22 10:30:00,27.26,27.29,27.12,27.12,68300.0,24.9625,24.99,24.8343,24.8343,68300.0
2014-08-22 11:00:00,27.12,27.21,27.08,27.17,89400.0,24.8343,24.9167,24.7977,24.8801,89400.0
2014-08-22 11:30:00,27.18,27.24,27.11,27.23,54200.0,24.8893,24.9442,24.8252,24.935,54200.0
2014-08-22 12:00:00,27.24,27.35,27.23,27.34,65000.0,24.9442,25.0449,24.935,25.0358,65000.0
2014-08-22 12:30:00,27.34,27.38,27.32,27.36,54900.0,25.0358,25.0724,25.0175,25.0541,54900.0
2014-08-22 13:00:00,27.36,27.38,27.34,27.38,29100.0,25.0541,25.0724,25.0358,25.0724,29100.0
2014-08-22 13:30:00,27.38,27.41,27.32,27.35,113100.0,25.0724,25.0999,25.0175,25.0449,113100.0
2014-08-22 14:00:00,27.34,27.35,27.29,27.3,125700.0,25.0358,25.0449,24.99,24.9991,125700.0
2014-08-22 14:30:00,27.3,27.33,27.26,27.26,68400.0,24.9991,25.0266,24.9625,24.9625,68400.0
2014-08-22 15:00:00,27.26,27.42,27.26,27.36,136500.0,24.9625,25.109,24.9625,25.0541,136500.0
2014-08-22 15:30:00,27.35,27.35,27.29,27.29,96400.0,25.0449,25.0449,24.99,24.99,96400.0
2014-08-25 09:30:00,27.49,27.74,27.3,27.71,149800.0,25.1731,25.4021,24.9991,25.3746,149800.0
2014-08-25 10:00:00,27.72,27.75,27.66,27.75,71800.0,25.3837,25.4112,25.3288,25.4112,71800.0
2014-08-25 10:30:00,27.75,27.76,27.7,27.71,130900.0,25.4112,25.4204,25.3654,25.3746,130900.0
2014-08-25 11:00:00,27.7,27.76,27.68,27.73,81500.0,25.3654,25.4204,25.3471,25.3929,81500.0
2014-08-25 11:30:00,27.73,27.81,27.7,27.81,106300.0,25.3929,25.4662,25.3654,25.4662,106300.0
2014-08-25 12:00:00,27.8,27.82,27.75,27.8,159500.0,25.457,25.4753,25.4112,25.457,159500.0
2014-08-25 12:30:00,27.8,27.82,27.78,27.82,106100.0,25.457,25.4753,25.4387,25.4753,106100.0
2014-08-25 13:00:00,27.81,27.82,27.75,27.75,141200.0,25.4662,25.4753,25.4112,25.4112,141200.0
2014-08-25 13:30:00,27.75,27.83,27.75,27.79,97300.0,25.4112,25.4845,25.4112,25.4478,97300.0
2014-08-25 14:00:00,27.79,27.8,27.76,27.79,80800.0,25.4478,25.457,25.4204,25.4478,80800.0
2014-08-25 14:30:00,27.79,27.8,27.77,27.79,68100.0,25.4478,25.457,25.4295,25.4478,68100.0
2014-08-25 15:00:00,27.79,27.87,27.78,27.86,94400.0,25.4478,25.5211,25.4387,25.5119,94400.0
2014-08-25 15:30:00,27.86,28.06,27.85,28.05,564900.0,25.5119,25.6951,25.5028,25.6859,564900.0
2014-08-26 09:30:00,28.17,28.21,27.98,28.16,144100.0,25.7958,25.8324,25.6218,25.7867,144100.0
2014-08-26 10:00:00,28.15,28.15,27.95,27.99,119900.0,25.7775,25.7775,25.5944,25.631,119900.0
2014-08-26 10:30:00,27.99,28.04,27.94,27.94,73400.0,25.631,25.6768,25.5852,25.5852,73400.0
2014-08-26 11:00:00,27.95,27.97,27.89,27.94,76400.0,25.5944,25.6127,25.5394,25.5852,76400.0
2014-08-26 11:30:00,27.92,27.99,27.89,27.98,114700.0,25.5669,25.631,25.5394,25.6218,114700.0
2014-08-26 12:00:00,27.98,28.04,27.95,28.02,82600.0,25.6218,25.6768,25.5944,25.6585,82600.0
2014-08-26 12:30:00,28.02,28.07,27.99,28.05,295100.0,25.6585,25.7042,25.631,25.6859,295100.0
2014-08-26 13:00:00,28.05,28.06,27.87,27.91,83000.0,25.6859,25.6951,25.5211,25.5577,83000.0
2014-08-26 13:30:00,27.91,27.98,27.89,27.93,99000.0,25.5577,25.6218,25.5394,25.576,99000.0
2014-08-26 14:00:00,27.94,27.94,27.74,27.78,154900.0,25.5852,25.5852,25.4021,25.4387,154900.0
2014-08-26 14:30:00,27.79,27.8,27.7,27.72,112800.0,25.4478,25.457,25.3654,25.3837,112800.0
2014-08-26 15:00:00,27.73,27.93,27.73,27.92,154600.0,25.3929,25.576,25.3929,25.5669,154600.0
2014-08-26 15:30:00,27.91,27.97,27.88,27.89,222900.0,25.5577,25.6127,25.5303,25.5394,222900.0
2014-08-27 09:30:00,27.94,28.02,27.84,27.86,73100.0,25.5852,25.6585,25.4936,25.5119,73100.0
2014-08-27 10:00:00,27.86,27.9,27.83,27.84,81000.0,25.5119,25.5486,25.4845,25.4936,81000.0
2014-08-27 10:30:00,27.85,27.86,27.74,27.79,56100.0,25.5028,25.5119,25.4021,25.4478,56100.0
2014-08-27 11:00:00,27.78,27.86,27.78,27.81,42100.0,25.4387,25.5119,25.4387,25.4662,42100.0
2014-08-27 11:30:00,27.81,27.83,27.74,27.74,60200.0,25.4662,25.4845,25.4021,25.4021,60200.0
2014-08-27 12:00:00,27.73,27.78,27.71,27.77,38400.0,25.3929,25.4387,25.3746,25.4295,38400.0
2014-08-27 12:30:00,27.77,27.77,27.68,27.71,57900.0,25.4295,25.4295,25.3471,25.3746,57900.0
2014-08-27 13:00:00,27.7,27.79,27.69,27.77,44100.0,25.3654,25.4478,25.3563,25.4295,44100.0
2014-08-27 13:30:00,27.76,27.82,27.72,27.82,44300.0,25.4204,25.4753,25.3837,25.4753,44300.0
2014-08-27 14:00:00,27.82,27.83,27.76,27.81,36400.0,25.4753,25.4845,25.4204,25.4662,36400.0
2014-08-27 14:30:00,27.81,27.82,27.74,27.75,61200.0,25.4662,25.4753,25.4021,25.4112,61200.0
2014-08-27 15:00:00,27.74,27.87,27.74,27.83,120400.0,25.4021,25.5211,25.4021,25.4845,120400.0
2014-08-27 15:30:00,27.83,27.85,27.75,27.75,161300.0,25.4845,25.5028,25.4112,25.4112,161300.0
2014-08-28 09:30:00,27.68,27.7,27.44,27.63,65000.0,25.3471,25.3654,25.1273,25.3013,65000.0
2014-08-28 10:00:00,27.62,27.72,27.6,27.69,43200.0,25.2922,25.3837,25.2739,25.3563,43200.0
2014-08-28 10:30:00,27.7,27.78,27.67,27.73,53200.0,25.3654,25.4387,25.338,25.3929,53200.0
2014-08-28 11:00:00,27.73,27.78,27.68,27.71,58600.0,25.3929,25.4387,25.3471,25.3746,58600.0
2014-08-28 11:30:00,27.72,27.73,27.63,27.64,30500.0,25.3837,25.3929,25.3013,25.3105,30500.0
2014-08-28 12:00:00,27.63,27.72,27.63,27.68,38400.0,25.3013,25.3837,25.3013,25.3471,38400.0
2014-08-28 12:30:00,27.68,27.71,27.64,27.64,40600.0,25.3471,25.3746,25.3105,25.3105,40600.0
2014-08-28 13:00:00,27.65,27.7,27.62,27.7,34000.0,25.3196,25.3654,25.2922,25.3654,34000.0
2014-08-28 13:30:00,27.69,27.73,27.68,27.71,23300.0,25.3563,25.3929,25.3471,25.3746,23300.0
2014-08-28 14:00:00,27.7,27.78,27.7,27.77,45200.0,25.3654,25.4387,25.3654,25.4295,45200.0
2014-08-28 14:30:00,27.76,27.84,27.76,27.83,74400.0,25.4204,25.4936,25.4204,25.4845,74400.0
2014-08-28 15:00:00,27.82,27.83,27.76,27.76,34100.0,25.4753,25.4845,25.4204,25.4204,34100.0
2014-08-28 15:30:00,27.76,27.79,27.74,27.77,175000.0,25.4204,25.4478,25.4021,25.4295,175000.0
2014-08-29 09:30:00,27.78,27.95,27.75,27.86,57300.0,25.4387,25.5944,25.4112,25.5119,57300.0
2014-08-29 10:00:00,27.85,28.07,27.85,28.05,109200.0,25.5028,25.7042,25.5028,25.6859,109200.0
2014-08-29 10:30:00,28.05,28.08,27.99,28.08,40100.0,25.6859,25.7134,25.631,25.7134,40100.0
2014-08-29 11:00:00,28.08,28.12,28.0,28.09,69800.0,25.7134,25.75,25.6401,25.7226,69800.0
2014-08-29 11:30:00,28.09,28.13,28.05,28.11,44100.0,25.7226,25.7592,25.6859,25.7409,44100.0
2014-08-29 12:00:00,28.11,28.27,28.09,28.27,108800.0,25.7409,25.8874,25.7226,25.8874,108800.0
2014-08-29 12:30:00,28.26,28.27,28.2,28.27,84200.0,25.8782,25.8874,25.8233,25.8874,84200.0
2014-08-29 13:00:00,28.26,28.32,28.26,28.3,103200.0,25.8782,25.9332,25.8782,25.9149,103200.0
2014-08-29 13:30:00,28.3,28.37,28.3,28.37,98700.0,25.9149,25.979,25.9149,25.979,98700.0
2014-08-29 14:00:00,28.37,28.38,28.34,28.36,70900.0,25.979,25.9881,25.9515,25.9698,70900.0
2014-08-29 14:30:00,28.35,28.42,28.35,28.36,156200.0,25.9606,26.0247,25.9606,25.9698,156200.0
2014-08-29 15:00:00,28.36,28.43,28.35,28.43,105400.0,25.9698,26.0339,25.9606,26.0339,105400.0
2014-08-29 15:30:00,28.43,28.53,28.39,28.4,328900.0,26.0339,26.1255,25.9973,26.0064,328900.0
2014-09-02 09:30:00,28.37,28.75,28.35,28.69,135700.0,25.979,26.3269,25.9606,26.272,135700.0
2014-09-02 10:00:00,28.7,28.71,28.51,28.65,165800.0,26.2811,26.2903,26.1072,26.2354,165800.0
2014-09-02 10:30:00,28.65,28.74,28.49,28.73,128900.0,26.2354,26.3178,26.0888,26.3086,128900.0
2014-09-02 11:00:00,28.73,28.78,28.45,28.49,106600.0,26.3086,26.3544,26.0522,26.0888,106600.0
2014-09-02 11:30:00,28.49,28.58,28.47,28.51,77700.0,26.0888,26.1713,26.0705,26.1072,77700.0
2014-09-02 12:00:00,28.51,28.59,28.5,28.53,71900.0,26.1072,26.1804,26.098,26.1255,71900.0
2014-09-02 12:30:00,28.54,28.54,28.46,28.46,56900.0,26.1346,26.1346,26.0614,26.0614,56900.0
2014-09-02 13:00:00,28.46,28.53,28.46,28.49,87000.0,26.0614,26.1255,26.0614,26.0888,87000.0
2014-09-02 13:30:00,28.5,28.54,28.49,28.53,78100.0,26.098,26.1346,26.0888,26.1255,78100.0
2014-09-02 14:00:00,28.53,28.81,28.52,28.81,204700.0,26.1255,26.3819,26.1163,26.3819,204700.0
2014-09-02 14:30:00,28.81,28.88,28.77,28.86,286900.0,26.3819,26.446,26.3452,26.4277,286900.0
2014-09-02 15:00:00,28.87,28.96,28.84,28.88,471400.0,26.4368,26.5192,26.4093,26.446,471400.0
2014-09-02 15:30:00,28.88,28.96,28.86,28.95,543700.0,26.446,26.5192,26.4277,26.5101,543700.0
2014-09-03 09:30:00,28.98,29.21,28.89,28.95,177000.0,26.5375,26.7482,26.4551,26.5101,177000.0
2014-09-03 10:00:00,28.97,29.01,28.95,29.0,119600.0,26.5284,26.565,26.5101,26.5559,119600.0
2014-09-03 10:30:00,29.0,29.1,28.97,29.02,112700.0,26.5559,26.6474,26.5284,26.5742,112700.0
2014-09-03 11:00:00,29.02,29.03,28.99,29.03,171800.0,26.5742,26.5833,26.5467,26.5833,171800.0
2014-09-03 11:30:00,29.02,29.05,28.99,29.02,194800.0,26.5742,26.6016,26.5467,26.5742,194800.0
2014-09-03 12:00:00,29.02,29.07,28.95,29.0,363500.0,26.5742,26.62,26.5101,26.5559,363500.0
2014-09-03 12:30:00,29.0,29.05,28.96,29.01,224200.0,26.5559,26.6016,26.5192,26.565,224200.0
2014-09-03 13:00:00,29.02,29.05,29.01,29.02,85200.0,26.5742,26.6016,26.565,26.5742,85200.0
2014-09-03 13:30:00,29.01,29.03,28.99,29.02,147600.0,26.565,26.5833,26.5467,26.5742,147600.0
2014-09-03 14:00:00,29.0,29.09,28.99,29.05,123500.0,26.5559,26.6383,26.5467,26.6016,123500.0
2014-09-03 14:30:00,29.04,29.04,28.95,28.96,296900.0,26.5925,26.5925,26.5101,26.5192,296900.0
2014-09-03 15:00:00,28.95,28.96,28.82,28.82,212000.0,26.5101,26.5192,26.391,26.391,212000.0
2014-09-03 15:30:00,28.83,28.86,28.77,28.81,445800.0,26.4002,26.4277,26.3452,26.3819,445800.0
2014-09-04 09:30:00,28.77,29.03,28.6,28.96,99900.0,26.3452,26.5833,26.1896,26.5192,99900.0
2014-09-04 10:00:00,28.93,29.04,28.9,29.03,81600.0,26.4918,26.5925,26.4643,26.5833,81600.0
2014-09-04 10:30:00,29.03,29.09,28.95,28.97,94200.0,26.5833,26.6383,26.5101,26.5284,94200.0
2014-09-04 11:00:00,28.97,29.01,28.94,28.96,146900.0,26.5284,26.565,26.5009,26.5192,146900.0
2014-09-04 11:30:00,28.95,29.03,28.9,29.01,82200.0,26.5101,26.5833,26.4643,26.565,82200.0
2014-09-04 12:00:00,29.01,29.04,28.95,29.0,82300.0,26.565,26.5925,26.5101,26.5559,82300.0
2014-09-04 12:30:00,28.99,29.0,28.92,28.93,142300.0,26.5467,26.5559,26.4826,26.4918,142300.0
2014-09-04 13:00:00,28.92,28.93,28.88,28.89,92900.0,26.4826,26.4918,26.446,26.4551,92900.0
2014-09-04 13:30:00,28.89,28.95,28.81,28.82,149400.0,26.4551,26.5101,26.3819,26.391,149400.0
2014-09-04 14:00:00,28.82,28.87,28.8,28.83,111400.0,26.391,26.4368,26.3727,26.4002,111400.0
2014-09-04 14:30:00,28.82,28.84,28.75,28.81,189500.0,26.391,26.4093,26.3269,26.3819,189500.0
2014-09-04 15:00:00,28.81,28.88,28.8,28.83,250200.0,26.3819,26.446,26.3727,26.4002,250200.0
2014-09-04 15:30:00,28.83,28.83,28.67,28.75,749300.0,26.4002,26.4002,26.2537,26.3269,749300.0
2014-09-05 09:30:00,28.72,28.94,28.57,28.91,82200.0,26.2995,26.5009,26.1621,26.4734,82200.0
2014-09-05 10:00:00,28.9,28.93,28.63,28.68,74200.0,26.4643,26.4918,26.217,26.2628,74200.0
2014-09-05 10:30:00,28.68,28.73,28.57,28.73,69900.0,26.2628,26.3086,26.1621,26.3086,69900.0
2014-09-05 11:00:00,28.72,28.74,28.65,28.74,70200.0,26.2995,26.3178,26.2354,26.3178,70200.0
2014-09-05 11:30:00,28.73,28.76,28.65,28.71,36300.0,26.3086,26.3361,26.2354,26.2903,36300.0
2014-09-05 12:00:00,28.7,28.76,28.69,28.72,50800.0,26.2811,26.3361,26.272,26.2995,50800.0
2014-09-05 12:30:00,28.73,28.8,28.7,28.7,32400.0,26.3086,26.3727,26.2811,26.2811,32400.0
2014-09-05 13:00:00,28.7,28.74,28.67,28.69,50600.0,26.2811,26.3178,26.2537,26.272,50600.0
2014-09-05 13:30:00,28.69,28.69,28.57,28.6,77200.0,26.272,26.272,26.1621,26.1896,77200.0
2014-09-05 14:00:00,28.6,28.63,28.57,28.6,146400.0,26.1896,26.217,26.1621,26.1896,146400.0
2014-09-05 14:30:00,28.6,28.62,28.57,28.58,51400.0,26.1896,26.2079,26.1621,26.1713,51400.0
2014-09-05 15:00:00,28.57,28.59,28.53,28.54,111300.0,26.1621,26.1804,26.1255,26.1346,111300.0
2014-09-05 15:30:00,28.54,28.63,28.49,28.63,325300.0,26.1346,26.217,26.0888,26.217,325300.0
2014-09-08 09:30:00,28.53,28.61,28.46,28.48,42200.0,26.1255,26.1987,26.0614,26.0797,42200.0
2014-09-08 10:00:00,28.48,28.54,28.35,28.39,41900.0,26.0797,26.1346,25.9606,25.9973,41900.0
2014-09-08 10:30:00,28.39,28.44,28.29,28.44,63400.0,25.9973,26.0431,25.9057,26.0431,63400.0
2014-09-08 11:00:00,28.43,28.45,28.4,28.41,43600.0,26.0339,26.0522,26.0064,26.0156,43600.0
2014-09-08 11:30:00,28.42,28.44,28.39,28.4,60600.0,26.0247,26.0431,25.9973,26.0064,60600.0
2014-09-08 12:00:00,28.4,28.47,28.4,28.45,76300.0,26.0064,26.0705,26.0064,26.0522,76300.0
2014-09-08 12:30:00,28.44,28.45,28.38,28.38,34700.0,26.0431,26.0522,25.9881,25.9881,34700.0
2014-09-08 13:00:00,28.38,28.39,28.26,28.27,48600.0,25.9881,25.9973,25.8782,25.8874,48600.0
2014-09-08 13:30:00,28.26,28.31,28.24,28.27,32100.0,25.8782,25.924,25.8599,25.8874,32100.0
2014-09-08 14:00:00,28.28,28.29,28.25,28.27,43800.0,25.8965,25.9057,25.8691,25.8874,43800.0
2014-09-08 14:30:00,28.28,28.28,28.22,28.22,45300.0,25.8965,25.8965,25.8416,25.8416,45300.0
2014-09-08 15:00:00,28.22,28.32,28.22,28.27,106100.0,25.8416,25.9332,25.8416,25.8874,106100.0
2014-09-08 15:30:00,28.28,28.44,28.28,28.43,357500.0,25.8965,26.0431,25.8965,26.0339,357500.0
2014-09-09 09:30:00,28.29,28.34,28.1,28.12,117600.0,25.9057,25.9515,25.7317,25.75,117600.0
2014-09-09 10:00:00,28.11,28.25,28.08,28.25,93700.0,25.7409,25.8691,25.7134,25.8691,93700.0
2014-09-09 10:30:00,28.26,28.32,28.17,28.19,117400.0,25.8782,25.9332,25.7958,25.8141,117400.0
2014-09-09 11:00:00,28.19,28.37,28.19,28.37,59300.0,25.8141,25.979,25.8141,25.979,59300.0
2014-09-09 11:30:00,28.37,28.39,28.25,28.27,64100.0,25.979,25.9973,25.8691,25.8874,64100.0
2014-09-09 12:00:00,28.27,28.33,28.24,28.33,51500.0,25.8874,25.9423,25.8599,25.9423,51500.0
2014-09-09 12:30:00,28.33,28.33,28.27,28.28,48100.0,25.9423,25.9423,25.8874,25.8965,48100.0
2014-09-09 13:00:00,28.28,28.33,28.28,28.33,52900.0,25.8965,25.9423,25.8965,25.9423,52900.0
2014-09-09 13:30:00,28.34,28.36,28.3,28.3,58500.0,25.9515,25.9698,25.9149,25.9149,58500.0
2014-09-09 14:00:00,28.3,28.31,28.25,28.26,95500.0,25.9149,25.924,25.8691,25.8782,95500.0
2014-09-09 14:30:00,28.27,28.28,28.19,28.25,123600.0,25.8874,25.8965,25.8141,25.8691,123600.0
2014-09-09 15:00:00,28.25,28.26,28.18,28.2,94600.0,25.8691,25.8782,25.805,25.8233,94600.0
2014-09-09 15:30:00,28.21,28.28,28.2,28.25,248200.0,25.8324,25.8965,25.8233,25.8691,248200.0
2014-09-10 09:30:00,28.21,28.26,28.0,28.03,46100.0,25.8324,25.8782,25.6401,25.6676,46100.0
2014-09-10 10:00:00,28.03,28.03,27.85,27.91,243300.0,25.6676,25.6676,25.5028,25.5577,243300.0
2014-09-10 10:30:00,27.92,27.93,27.71,27.77,154000.0,25.5669,25.576,25.3746,25.4295,154000.0
2014-09-10 11:00:00,27.77,27.94,27.76,27.91,92000.0,25.4295,25.5852,25.4204,25.5577,92000.0
2014-09-10 11:30:00,27.92,27.99,27.9,27.94,133500.0,25.5669,25.631,25.5486,25.5852,133500.0
2014-09-10 12:00:00,27.94,28.05,27.92,28.01,50500.0,25.5852,25.6859,25.5669,25.6493,50500.0
2014-09-10 12:30:00,28.01,28.01,27.97,27.99,37800.0,25.6493,25.6493,25.6127,25.631,37800.0
2014-09-10 13:00:00,27.98,28.02,27.98,28.02,45900.0,25.6218,25.6585,25.6218,25.6585,45900.0
2014-09-10 13:30:00,28.01,28.03,27.98,28.01,29500.0,25.6493,25.6676,25.6218,25.6493,29500.0
2014-09-10 14:00:00,28.0,28.01,27.91,27.91,67200.0,25.6401,25.6493,25.5577,25.5577,67200.0
2014-09-10 14:30:00,27.92,27.93,27.85,27.85,55900.0,25.5669,25.576,25.5028,25.5028,55900.0
2014-09-10 15:00:00,27.85,27.97,27.85,27.93,57000.0,25.5028,25.6127,25.5028,25.576,57000.0
2014-09-10 15:30:00,27.93,27.99,27.93,27.97,107300.0,25.576,25.631,25.576,25.6127,107300.0
2014-09-11 09:30:00,27.9,27.96,27.78,27.96,61100.0,25.5486,25.6035,25.4387,25.6035,61100.0
2014-09-11 10:00:00,27.95,28.01,27.85,27.95,50400.0,25.5944,25.6493,25.5028,25.5944,50400.0
2014-09-11 10:30:00,27.95,28.06,27.91,28.06,66500.0,25.5944,25.6951,25.5577,25.6951,66500.0
2014-09-11 11:00:00,28.06,28.12,28.01,28.08,35700.0,25.6951,25.75,25.6493,25.7134,35700.0
2014-09-11 11:30:00,28.09,28.11,28.02,28.03,30700.0,25.7226,25.7409,25.6585,25.6676,30700.0
2014-09-11 12:00:00,28.02,28.09,27.98,28.09,35300.0,25.6585,25.7226,25.6218,25.7226,35300.0
2014-09-11 12:30:00,28.09,28.09,28.0,28.02,32500.0,25.7226,25.7226,25.6401,25.6585,32500.0
2014-09-11 13:00:00,28.02,28.04,27.93,27.96,154200.0,25.6585,25.6768,25.576,25.6035,154200.0
2014-09-11 13:30:00,27.96,28.02,27.94,27.99,76700.0,25.6035,25.6585,25.5852,25.631,76700.0
2014-09-11 14:00:00,27.99,28.1,27.99,28.09,53200.0,25.631,25.7317,25.631,25.7226,53200.0
2014-09-11 14:30:00,28.1,28.16,28.09,28.16,45200.0,25.7317,25.7867,25.7226,25.7867,45200.0
2014-09-11 15:00:00,28.16,28.23,28.13,28.19,118000.0,25.7867,25.8508,25.7592,25.8141,118000.0
2014-09-11 15:30:00,28.18,28.22,28.16,28.2,154200.0,25.805,25.8416,25.7867,25.8233,154200.0
2014-09-12 09:30:00,28.21,28.23,28.1,28.16,42400.0,25.8324,25.8508,25.7317,25.7867,42400.0
2014-09-12 10:00:00,28.17,28.2,28.06,28.12,51800.0,25.7958,25.8233,25.6951,25.75,51800.0
2014-09-12 10:30:00,28.11,28.14,28.04,28.13,36900.0,25.7409,25.7683,25.6768,25.7592,36900.0
2014-09-12 11:00:00,28.12,28.14,28.05,28.08,35500.0,25.75,25.7683,25.6859,25.7134,35500.0
2014-09-12 11:30:00,28.05,28.09,27.99,28.0,44800.0,25.6859,25.7226,25.631,25.6401,44800.0
2014-09-12 12:00:00,27.99,28.0,27.93,27.96,47400.0,25.631,25.6401,25.576,25.6035,47400.0
2014-09-12 12:30:00,27.97,27.98,27.92,27.97,33700.0,25.6127,25.6218,25.5669,25.6127,33700.0
2014-09-12 13:00:00,27.97,27.98,27.89,27.94,50200.0,25.6127,25.6218,25.5394,25.5852,50200.0
2014-09-12 13:30:00,27.93,27.97,27.9,27.93,41700.0,25.576,25.6127,25.5486,25.576,41700.0
2014-09-12 14:00:00,27.94,27.94,27.88,27.89,74600.0,25.5852,25.5852,25.5303,25.5394,74600.0
2014-09-12 14:30:00,27.88,27.9,27.85,27.89,52100.0,25.5303,25.5486,25.5028,25.5394,52100.0
2014-09-12 15:00:00,27.9,27.94,27.88,27.93,85100.0,25.5486,25.5852,25.5303,25.576,85100.0
2014-09-12 15:30:00,27.93,27.96,27.89,27.95,130000.0,25.576,25.6035,25.5394,25.5944,130000.0
2014-09-15 09:30:00,27.9,28.25,27.79,27.91,65300.0,25.5486,25.8691,25.4478,25.5577,65300.0
2014-09-15 10:00:00,27.91,28.09,27.88,28.04,146000.0,25.5577,25.7226,25.5303,25.6768,146000.0
2014-09-15 10:30:00,28.05,28.07,27.9,27.99,62400.0,25.6859,25.7042,25.5486,25.631,62400.0
2014-09-15 11:00:00,27.99,28.01,27.9,27.94,62400.0,25.631,25.6493,25.5486,25.5852,62400.0
2014-09-15 11:30:00,27.94,27.98,27.88,27.91,63900.0,25.5852,25.6218,25.5303,25.5577,63900.0
2014-09-15 12:00:00,27.91,28.01,27.91,27.99,87900.0,25.5577,25.6493,25.5577,25.631,87900.0
2014-09-15 12:30:00,27.99,27.99,27.93,27.97,25500.0,25.631,25.631,25.576,25.6127,25500.0
2014-09-15 13:00:00,27.98,28.0,27.93,27.98,50400.0,25.6218,25.6401,25.576,25.6218,50400.0
2014-09-15 13:30:00,27.98,27.99,27.92,27.93,24300.0,25.6218,25.631,25.5669,25.576,24300.0
2014-09-15 14:00:00,27.92,28.0,27.9,27.99,87700.0,25.5669,25.6401,25.5486,25.631,87700.0
2014-09-15 14:30:00,27.99,28.03,27.98,28.02,34700.0,25.631,25.6676,25.6218,25.6585,34700.0
2014-09-15 15:00:00,28.01,28.04,27.98,27.99,48400.0,25.6493,25.6768,25.6218,25.631,48400.0
2014-09-15 15:30:00,27.98,27.99,27.94,27.98,130000.0,25.6218,25.631,25.5852,25.6218,130000.0
2014-09-16 09:30:00,27.93,27.99,27.75,27.95,109200.0,25.576,25.631,25.4112,25.5944,109200.0
2014-09-16 10:00:00,27.96,28.02,27.81,27.82,177100.0,25.6035,25.6585,25.4662,25.4753,177100.0
2014-09-16 10:30:00,27.83,27.92,27.75,27.88,171000.0,25.4845,25.5669,25.4112,25.5303,171000.0
2014-09-16 11:00:00,27.89,28.03,27.84,28.03,139900.0,25.5394,25.6676,25.4936,25.6676,139900.0
2014-09-16 11:30:00,28.03,28.08,27.98,27.98,140000.0,25.6676,25.7134,25.6218,25.6218,140000.0
2014-09-16 12:00:00,27.99,28.0,27.93,27.97,63700.0,25.631,25.6401,25.576,25.6127,63700.0
2014-09-16 12:30:00,27.97,28.08,27.97,28.05,70900.0,25.6127,25.7134,25.6127,25.6859,70900.0
2014-09-16 13:00:00,28.06,28.11,28.02,28.07,56400.0,25.6951,25.7409,25.6585,25.7042,56400.0
2014-09-16 13:30:00,28.07,28.14,28.07,28.12,61500.0,25.7042,25.7683,25.7042,25.75,61500.0
2014-09-16 14:00:00,28.12,28.12,28.01,28.03,69100.0,25.75,25.75,25.6493,25.6676,69100.0
2014-09-16 14:30:00,28.02,28.04,27.95,27.97,83500.0,25.6585,25.6768,25.5944,25.6127,83500.0
2014-09-16 15:00:00,27.97,28.09,27.97,28.0,105000.0,25.6127,25.7226,25.6127,25.6401,105000.0
2014-09-16 15:30:00,28.01,28.08,28.0,28.06,250200.0,25.6493,25.7134,25.6401,25.6951,250200.0
2014-09-17 09:30:00,28.17,28.19,28.03,28.08,89400.0,25.7958,25.8141,25.6676,25.7134,89400.0
2014-09-17 10:00:00,28.08,28.11,27.98,28.07,86300.0,25.7134,25.7409,25.6218,25.7042,86300.0
2014-09-17 10:30:00,28.09,28.11,27.94,27.95,45700.0,25.7226,25.7409,25.5852,25.5944,45700.0
2014-09-17 11:00:00,27.96,27.97,27.73,27.9,153000.0,25.6035,25.6127,25.3929,25.5486,153000.0
2014-09-17 11:30:00,27.9,27.92,27.84,27.88,35100.0,25.5486,25.5669,25.4936,25.5303,35100.0
2014-09-17 12:00:00,27.88,27.89,27.77,27.79,28800.0,25.5303,25.5394,25.4295,25.4478,28800.0
2014-09-17 12:30:00,27.8,27.83,27.74,27.78,50400.0,25.457,25.4845,25.4021,25.4387,50400.0
2014-09-17 13:00:00,27.77,27.78,27.74,27.76,45700.0,25.4295,25.4387,25.4021,25.4204,45700.0
2014-09-17 13:30:00,27.76,27.88,27.76,27.88,56600.0,25.4204,25.5303,25.4204,25.5303,56600.0
2014-09-17 14:00:00,27.88,27.98,27.8,27.98,117200.0,25.5303,25.6218,25.457,25.6218,117200.0
2014-09-17 14:30:00,27.98,27.98,27.8,27.88,142400.0,25.6218,25.6218,25.457,25.5303,142400.0
2014-09-17 15:00:00,27.87,27.94,27.85,27.9,73800.0,25.5211,25.5852,25.5028,25.5486,73800.0
2014-09-17 15:30:00,27.9,27.91,27.78,27.8,144300.0,25.5486,25.5577,25.4387,25.457,144300.0
2014-09-18 09:30:00,27.89,27.97,27.8,27.96,128800.0,25.5394,25.6127,25.457,25.6035,128800.0
2014-09-18 10:00:00,27.95,27.97,27.76,27.77,60900.0,25.5944,25.6127,25.4204,25.4295,60900.0
2014-09-18 10:30:00,27.76,27.89,27.75,27.8,44600.0,25.4204,25.5394,25.4112,25.457,44600.0
2014-09-18 11:00:00,27.81,27.84,27.7,27.7,57400.0,25.4662,25.4936,25.3654,25.3654,57400.0
2014-09-18 11:30:00,27.7,27.75,27.61,27.74,104500.0,25.3654,25.4112,25.283,25.4021,104500.0
2014-09-18 12:00:00,27.73,27.73,27.65,27.67,66300.0,25.3929,25.3929,25.3196,25.338,66300.0
2014-09-18 12:30:00,27.67,27.69,27.63,27.64,49500.0,25.338,25.3563,25.3013,25.3105,49500.0
2014-09-18 13:00:00,27.64,27.64,27.61,27.62,46800.0,25.3105,25.3105,25.283,25.2922,46800.0
2014-09-18 13:30:00,27.62,27.62,27.58,27.59,54100.0,25.2922,25.2922,25.2555,25.2647,54100.0
2014-09-18 14:00:00,27.58,27.65,27.55,27.55,51100.0,25.2555,25.3196,25.2281,25.2281,51100.0
2014-09-18 14:30:00,27.56,27.56,27.53,27.54,64400.0,25.2372,25.2372,25.2098,25.2189,64400.0
2014-09-18 15:00:00,27.54,27.56,27.51,27.53,145200.0,25.2189,25.2372,25.1914,25.2098,145200.0
2014-09-18 15:30:00,27.53,27.62,27.48,27.5,414300.0,25.2098,25.2922,25.164,25.1823,414300.0
2014-09-19 09:30:00,27.57,27.58,27.37,27.42,248100.0,25.2464,25.2555,25.0632,25.109,248100.0
2014-09-19 10:00:00,27.42,27.5,27.36,27.36,55400.0,25.109,25.1823,25.0541,25.0541,55400.0
2014-09-19 10:30:00,27.36,27.4,27.27,27.32,101500.0,25.0541,25.0907,24.9717,25.0175,101500.0
2014-09-19 11:00:00,27.33,27.33,27.22,27.27,72100.0,25.0266,25.0266,24.9259,24.9717,72100.0
2014-09-19 11:30:00,27.27,27.27,27.13,27.18,84100.0,24.9717,24.9717,24.8435,24.8893,84100.0
2014-09-19 12:00:00,27.18,27.18,27.11,27.15,74900.0,24.8893,24.8893,24.8252,24.8618,74900.0
2014-09-19 12:30:00,27.14,27.2,27.13,27.15,62400.0,24.8526,24.9076,24.8435,24.8618,62400.0
2014-09-19 13:00:00,27.15,27.15,27.07,27.08,42300.0,24.8618,24.8618,24.7885,24.7977,42300.0
2014-09-19 13:30:00,27.08,27.22,27.08,27.2,103200.0,24.7977,24.9259,24.7977,24.9076,103200.0
2014-09-19 14:00:00,27.2,27.23,27.19,27.23,85500.0,24.9076,24.935,24.8984,24.935,85500.0
2014-09-19 14:30:00,27.23,27.25,27.18,27.21,133500.0,24.935,24.9534,24.8893,24.9167,133500.0
2014-09-19 15:00:00,27.22,27.28,27.19,27.23,160000.0,24.9259,24.9808,24.8984,24.935,160000.0
2014-09-19 15:30:00,27.24,27.35,27.23,27.33,307600.0,24.9442,25.0449,24.935,25.0266,307600.0
2014-09-22 09:30:00,27.23,27.3,27.0,27.06,70900.0,24.935,24.9991,24.7244,24.7794,70900.0
2014-09-22 10:00:00,27.07,27.14,27.04,27.14,125400.0,24.7885,24.8526,24.7611,24.8526,125400.0
2014-09-22 10:30:00,27.13,27.13,26.93,26.94,67500.0,24.8435,24.8435,24.6603,24.6695,67500.0
2014-09-22 11:00:00,26.93,26.97,26.82,26.95,119800.0,24.6603,24.697,24.5596,24.6786,119800.0
2014-09-22 11:30:00,26.94,26.99,26.89,26.92,67900.0,24.6695,24.7153,24.6237,24.6512,67900.0
2014-09-22 12:00:00,26.9,27.01,26.87,26.98,45100.0,24.6329,24.7336,24.6054,24.7061,45100.0
2014-09-22 12:30:00,26.97,26.98,26.89,26.89,26500.0,24.697,24.7061,24.6237,24.6237,26500.0
2014-09-22 13:00:00,26.89,26.89,26.74,26.82,76000.0,24.6237,24.6237,24.4863,24.5596,76000.0
2014-09-22 13:30:00,26.82,26.86,26.79,26.86,36000.0,24.5596,24.5962,24.5321,24.5962,36000.0
2014-09-22 14:00:00,26.85,26.87,26.79,26.79,28900.0,24.5871,24.6054,24.5321,24.5321,28900.0
2014-09-22 14:30:00,26.79,26.86,26.79,26.83,29600.0,24.5321,24.5962,24.5321,24.5688,29600.0
2014-09-22 15:00:00,26.84,26.88,26.83,26.88,58200.0,24.5779,24.6145,24.5688,24.6145,58200.0
2014-09-22 15:30:00,26.89,26.91,26.81,26.81,137700.0,24.6237,24.642,24.5504,24.5504,137700.0
2014-09-23 09:30:00,26.64,26.79,26.59,26.73,65300.0,24.3948,24.5321,24.349,24.4772,65300.0
2014-09-23 10:00:00,26.73,26.76,26.59,26.59,63200.0,24.4772,24.5047,24.349,24.349,63200.0
2014-09-23 10:30:00,26.59,26.61,26.52,26.53,76700.0,24.349,24.3673,24.2849,24.294,76700.0
2014-09-23 11:00:00,26.53,26.59,26.5,26.55,39400.0,24.294,24.349,24.2666,24.3124,39400.0
2014-09-23 11:30:00,26.55,26.63,26.55,26.62,64000.0,24.3124,24.3856,24.3124,24.3765,64000.0
2014-09-23 12:00:00,26.62,26.75,26.61,26.71,155800.0,24.3765,24.4955,24.3673,24.4589,155800.0
2014-09-23 12:30:00,26.71,26.74,26.7,26.74,30800.0,24.4589,24.4863,24.4497,24.4863,30800.0
2014-09-23 13:00:00,26.73,26.74,26.58,26.59,74700.0,24.4772,24.4863,24.3398,24.349,74700.0
2014-09-23 13:30:00,26.59,26.61,26.51,26.51,66900.0,24.349,24.3673,24.2757,24.2757,66900.0
2014-09-23 14:00:00,26.51,26.55,26.48,26.48,80500.0,24.2757,24.3124,24.2483,24.2483,80500.0
2014-09-23 14:30:00,26.49,26.59,26.44,26.5,206400.0,24.2574,24.349,24.2116,24.2666,206400.0
2014-09-23 15:00:00,26.49,26.58,26.46,26.54,115700.0,24.2574,24.3398,24.2299,24.3032,115700.0
2014-09-23 15:30:00,26.54,26.56,26.43,26.43,203900.0,24.3032,24.3215,24.2025,24.2025,203900.0
2014-09-24 09:30:00,26.45,26.51,26.25,26.36,71300.0,24.2208,24.2757,24.0376,24.1384,71300.0
2014-09-24 10:00:00,26.38,26.43,26.31,26.35,52600.0,24.1567,24.2025,24.0926,24.1292,52600.0
2014-09-24 10:30:00,26.36,26.44,26.32,26.42,47000.0,24.1384,24.2116,24.1017,24.1933,47000.0
2014-09-24 11:00:00,26.42,26.53,26.39,26.53,33600.0,24.1933,24.294,24.1658,24.294,33600.0
2014-09-24 11:30:00,26.53,26.55,26.46,26.48,33000.0,24.294,24.3124,24.2299,24.2483,33000.0
2014-09-24 12:00:00,26.49,26.51,26.44,26.44,33100.0,24.2574,24.2757,24.2116,24.2116,33100.0
2014-09-24 12:30:00,26.44,26.44,26.38,26.41,62700.0,24.2116,24.2116,24.1567,24.1842,62700.0
2014-09-24 13:00:00,26.42,26.48,26.41,26.46,26800.0,24.1933,24.2483,24.1842,24.2299,26800.0
2014-09-24 13:30:00,26.46,26.51,26.46,26.47,27200.0,24.2299,24.2757,24.2299,24.2391,27200.0
2014-09-24 14:00:00,26.46,26.61,26.46,26.59,100800.0,24.2299,24.3673,24.2299,24.349,100800.0
2014-09-24 14:30:00,26.6,26.66,26.57,26.66,30300.0,24.3581,24.4131,24.3307,24.4131,30300.0
2014-09-24 15:00:00,26.66,26.69,26.64,26.67,56400.0,24.4131,24.4406,24.3948,24.4222,56400.0
2014-09-24 15:30:00,26.68,26.69,26.61,26.64,125900.0,24.4314,24.4406,24.3673,24.3948,125900.0
2014-09-25 09:30:00,26.5,26.57,26.42,26.53,88600.0,24.2666,24.3307,24.1933,24.294,88600.0
2014-09-25 10:00:00,26.53,26.53,26.15,26.26,224200.0,24.294,24.294,23.9461,24.0468,224200.0
2014-09-25 10:30:00,26.26,26.31,26.13,26.22,119700.0,24.0468,24.0926,23.9277,24.0102,119700.0
2014-09-25 11:00:00,26.22,26.25,26.18,26.23,96600.0,24.0102,24.0376,23.9735,24.0193,96600.0
2014-09-25 11:30:00,26.23,26.28,26.22,26.26,80100.0,24.0193,24.0651,24.0102,24.0468,80100.0
2014-09-25 12:00:00,26.26,26.3,26.24,26.25,61900.0,24.0468,24.0834,24.0285,24.0376,61900.0
2014-09-25 12:30:00,26.25,26.3,26.24,26.29,50100.0,24.0376,24.0834,24.0285,24.0743,50100.0
2014-09-25 13:00:00,26.29,26.34,26.27,26.34,32200.0,24.0743,24.1201,24.0559,24.1201,32200.0
2014-09-25 13:30:00,26.34,26.34,26.25,26.25,49400.0,24.1201,24.1201,24.0376,24.0376,49400.0
2014-09-25 14:00:00,26.25,26.28,26.24,26.27,53700.0,24.0376,24.0651,24.0285,24.0559,53700.0
2014-09-25 14:30:00,26.27,26.3,26.21,26.22,67600.0,24.0559,24.0834,24.001,24.0102,67600.0
2014-09-25 15:00:00,26.23,26.3,26.2,26.27,86200.0,24.0193,24.0834,23.9918,24.0559,86200.0
2014-09-25 15:30:00,26.27,26.34,26.25,26.26,317000.0,24.0559,24.1201,24.0376,24.0468,317000.0
2014-09-26 09:30:00,26.22,26.36,26.18,26.31,66100.0,24.0102,24.1384,23.9735,24.0926,66100.0
2014-09-26 10:00:00,26.34,26.42,26.25,26.31,53700.0,24.1201,24.1933,24.0376,24.0926,53700.0
2014-09-26 10:30:00,26.31,26.4,26.3,26.4,49100.0,24.0926,24.175,24.0834,24.175,49100.0
2014-09-26 11:00:00,26.4,26.43,26.37,26.41,98000.0,24.175,24.2025,24.1475,24.1842,98000.0
2014-09-26 11:30:00,26.4,26.43,26.37,26.38,285600.0,24.175,24.2025,24.1475,24.1567,285600.0
2014-09-26 12:00:00,26.38,26.42,26.37,26.39,106700.0,24.1567,24.1933,24.1475,24.1658,106700.0
2014-09-26 12:30:00,26.39,26.4,26.36,26.37,39100.0,24.1658,24.175,24.1384,24.1475,39100.0
2014-09-26 13:00:00,26.37,26.4,26.36,26.4,31600.0,24.1475,24.175,24.1384,24.175,31600.0
2014-09-26 13:30:00,26.41,26.41,26.36,26.38,54200.0,24.1842,24.1842,24.1384,24.1567,54200.0
2014-09-26 14:00:00,26.38,26.5,26.37,26.49,49400.0,24.1567,24.2666,24.1475,24.2574,49400.0
2014-09-26 14:30:00,26.5,26.56,26.49,26.51,53000.0,24.2666,24.3215,24.2574,24.2757,53000.0
2014-09-26 15:00:00,26.51,26.56,26.5,26.53,60200.0,24.2757,24.3215,24.2666,24.294,60200.0
2014-09-26 15:30:00,26.53,26.6,26.48,26.57,161000.0,24.294,24.3581,24.2483,24.3307,161000.0
2014-09-29 09:30:00,26.31,26.46,26.21,26.42,64700.0,24.0926,24.2299,24.001,24.1933,64700.0
2014-09-29 10:00:00,26.44,26.5,26.39,26.44,197200.0,24.2116,24.2666,24.1658,24.2116,197200.0
2014-09-29 10:30:00,26.43,26.53,26.39,26.51,82000.0,24.2025,24.294,24.1658,24.2757,82000.0
2014-09-29 11:00:00,26.5,26.58,26.48,26.54,54900.0,24.2666,24.3398,24.2483,24.3032,54900.0
2014-09-29 11:30:00,26.55,26.56,26.49,26.51,17300.0,24.3124,24.3215,24.2574,24.2757,17300.0
2014-09-29 12:00:00,26.5,26.52,26.46,26.51,40300.0,24.2666,24.2849,24.2299,24.2757,40300.0
2014-09-29 12:30:00,26.5,26.53,26.47,26.47,43400.0,24.2666,24.294,24.2391,24.2391,43400.0
2014-09-29 13:00:00,26.47,26.47,26.39,26.4,19200.0,24.2391,24.2391,24.1658,24.175,19200.0
2014-09-29 13:30:00,26.41,26.45,26.39,26.43,26500.0,24.1842,24.2208,24.1658,24.2025,26500.0
2014-09-29 14:00:00,26.43,26.45,26.4,26.4,27000.0,24.2025,24.2208,24.175,24.175,27000.0
2014-09-29 14:30:00,26.41,26.59,26.41,26.57,169500.0,24.1842,24.349,24.1842,24.3307,169500.0
2014-09-29 15:00:00,26.57,26.63,26.54,26.62,81600.0,24.3307,24.3856,24.3032,24.3765,81600.0
2014-09-29 15:30:00,26.62,26.66,26.54,26.59,280700.0,24.3765,24.4131,24.3032,24.349,280700.0
2014-09-30 09:30:00,26.55,26.66,26.51,26.53,215500.0,24.3124,24.4131,24.2757,24.294,215500.0
2014-09-30 10:00:00,26.52,26.6,26.5,26.51,132000.0,24.2849,24.3581,24.2666,24.2757,132000.0
2014-09-30 10:30:00,26.5,26.66,26.5,26.64,70700.0,24.2666,24.4131,24.2666,24.3948,70700.0
2014-09-30 11:00:00,26.64,26.72,26.6,26.7,44100.0,24.3948,24.468,24.3581,24.4497,44100.0
2014-09-30 11:30:00,26.7,26.71,26.65,26.67,69900.0,24.4497,24.4589,24.4039,24.4222,69900.0
2014-09-30 12:00:00,26.66,26.67,26.55,26.55,42000.0,24.4131,24.4222,24.3124,24.3124,42000.0
2014-09-30 12:30:00,26.55,26.59,26.51,26.51,80100.0,24.3124,24.349,24.2757,24.2757,80100.0
2014-09-30 13:00:00,26.51,26.58,26.46,26.48,99200.0,24.2757,24.3398,24.2299,24.2483,99200.0
2014-09-30 13:30:00,26.48,26.52,26.44,26.5,105600.0,24.2483,24.2849,24.2116,24.2666,105600.0
2014-09-30 14:00:00,26.5,26.54,26.49,26.54,60400.0,24.2666,24.3032,24.2574,24.3032,60400.0
2014-09-30 14:30:00,26.54,26.68,26.52,26.67,140600.0,24.3032,24.4314,24.2849,24.4222,140600.0
2014-09-30 15:00:00,26.66,26.67,26.57,26.61,96400.0,24.4131,24.4222,24.3307,24.3673,96400.0
2014-09-30 15:30:00,26.6,26.65,26.58,26.59,381900.0,24.3581,24.4039,24.3398,24.349,381900.0
2014-10-01 09:30:00,26.51,26.78,26.51,26.69,238000.0,24.2757,24.523,24.2757,24.4406,238000.0
2014-10-01 10:00:00,26.66,26.87,26.63,26.74,189600.0,24.4131,24.6054,24.3856,24.4863,189600.0
2014-10-01 10:30:00,26.73,26.91,26.71,26.89,168000.0,24.4772,24.642,24.4589,24.6237,168000.0
2014-10-01 11:00:00,26.9,26.98,26.81,26.84,146700.0,24.6329,24.7061,24.5504,24.5779,146700.0
2014-10-01 11:30:00,26.83,26.83,26.7,26.78,178900.0,24.5688,24.5688,24.4497,24.523,178900.0
2014-10-01 12:00:00,26.77,26.84,26.77,26.82,125900.0,24.5138,24.5779,24.5138,24.5596,125900.0
2014-10-01 12:30:00,26.83,26.83,26.67,26.68,130200.0,24.5688,24.5688,24.4222,24.4314,130200.0
2014-10-01 13:00:00,26.68,26.68,26.6,26.64,179500.0,24.4314,24.4314,24.3581,24.3948,179500.0
2014-10-01 13:30:00,26.64,26.69,26.6,26.61,230800.0,24.3948,24.4406,24.3581,24.3673,230800.0
2014-10-01 14:00:00,26.62,26.69,26.58,26.69,101200.0,24.3765,24.4406,24.3398,24.4406,101200.0
2014-10-01 14:30:00,26.68,26.7,26.61,26.67,130400.0,24.4314,24.4497,24.3673,24.4222,130400.0
2014-10-01 15:00:00,26.67,26.7,26.59,26.68,190200.0,24.4222,24.4497,24.349,24.4314,190200.0
2014-10-01 15:30:00,26.68,26.69,26.62,26.63,312500.0,24.4314,24.4406,24.3765,24.3856,312500.0
2014-10-02 09:30:00,26.7,27.16,26.51,27.08,138400.0,24.4497,24.8709,24.2757,24.7977,138400.0
2014-10-02 10:00:00,27.07,27.11,26.92,27.0,165200.0,24.7885,24.8252,24.6512,24.7244,165200.0
2014-10-02 10:30:00,27.0,27.0,26.79,26.79,69800.0,24.7244,24.7244,24.5321,24.5321,69800.0
2014-10-02 11:00:00,26.79,26.83,26.77,26.79,143300.0,24.5321,24.5688,24.5138,24.5321,143300.0
2014-10-02 11:30:00,26.8,26.81,26.64,26.66,38200.0,24.5413,24.5504,24.3948,24.4131,38200.0
2014-10-02 12:00:00,26.67,26.68,26.58,26.66,39400.0,24.4222,24.4314,24.3398,24.4131,39400.0
2014-10-02 12:30:00,26.66,26.78,26.65,26.78,43300.0,24.4131,24.523,24.4039,24.523,43300.0
2014-10-02 13:00:00,26.78,26.88,26.78,26.87,43200.0,24.523,24.6145,24.523,24.6054,43200.0
2014-10-02 13:30:00,26.87,26.87,26.78,26.85,59300.0,24.6054,24.6054,24.523,24.5871,59300.0
2014-10-02 14:00:00,26.85,27.02,26.84,27.01,68100.0,24.5871,24.7427,24.5779,24.7336,68100.0
2014-10-02 14:30:00,27.02,27.19,27.01,27.13,117300.0,24.7427,24.8984,24.7336,24.8435,117300.0
2014-10-02 15:00:00,27.13,27.15,27.05,27.05,93700.0,24.8435,24.8618,24.7702,24.7702,93700.0
2014-10-02 15:30:00,27.05,27.11,27.02,27.06,174100.0,24.7702,24.8252,24.7427,24.7794,174100.0
2014-10-03 09:30:00,27.25,27.3,27.14,27.3,64700.0,24.9534,24.9991,24.8526,24.9991,64700.0
2014-10-03 10:00:00,27.29,27.55,27.29,27.46,106500.0,24.99,25.2281,24.99,25.1457,106500.0
2014-10-03 10:30:00,27.46,27.46,27.3,27.38,47900.0,25.1457,25.1457,24.9991,25.0724,47900.0
2014-10-03 11:00:00,27.38,27.42,27.35,27.38,35100.0,25.0724,25.109,25.0449,25.0724,35100.0
2014-10-03 11:30:00,27.39,27.69,27.36,27.67,142800.0,25.0816,25.3563,25.0541,25.338,142800.0
2014-10-03 12:00:00,27.67,27.67,27.52,27.61,74400.0,25.338,25.338,25.2006,25.283,74400.0
2014-10-03 12:30:00,27.6,27.61,27.52,27.54,186600.0,25.2739,25.283,25.2006,25.2189,186600.0
2014-10-03 13:00:00,27.53,27.53,27.48,27.48,35700.0,25.2098,25.2098,25.164,25.164,35700.0
2014-10-03 13:30:00,27.49,27.49,27.4,27.46,67800.0,25.1731,25.1731,25.0907,25.1457,67800.0
2014-10-03 14:00:00,27.45,27.5,27.42,27.48,40300.0,25.1365,25.1823,25.109,25.164,40300.0
2014-10-03 14:30:00,27.47,27.48,27.41,27.42,72300.0,25.1548,25.164,25.0999,25.109,72300.0
2014-10-03 15:00:00,27.42,27.44,27.36,27.4,122700.0,25.109,25.1273,25.0541,25.0907,122700.0
2014-10-03 15:30:00,27.41,27.41,27.34,27.4,387100.0,25.0999,25.0999,25.0358,25.0907,387100.0
2014-10-06 09:30:00,27.45,27.59,27.36,27.42,117200.0,25.1365,25.2647,25.0541,25.109,117200.0
2014-10-06 10:00:00,27.43,27.46,27.14,27.34,198300.0,25.1182,25.1457,24.8526,25.0358,198300.0
2014-10-06 10:30:00,27.34,27.42,27.19,27.24,177400.0,25.0358,25.109,24.8984,24.9442,177400.0
2014-10-06 11:00:00,27.25,27.31,27.21,27.21,129100.0,24.9534,25.0083,24.9167,24.9167,129100.0
2014-10-06 11:30:00,27.21,27.27,27.09,27.21,78800.0,24.9167,24.9717,24.8068,24.9167,78800.0
2014-10-06 12:00:00,27.2,27.26,27.2,27.22,42500.0,24.9076,24.9625,24.9076,24.9259,42500.0
2014-10-06 12:30:00,27.23,27.29,27.14,27.22,92700.0,24.935,24.99,24.8526,24.9259,92700.0
2014-10-06 13:00:00,27.22,27.29,27.21,27.28,57900.0,24.9259,24.99,24.9167,24.9808,57900.0
2014-10-06 13:30:00,27.28,27.31,27.24,27.28,37600.0,24.9808,25.0083,24.9442,24.9808,37600.0
2014-10-06 14:00:00,27.28,27.29,27.19,27.29,60200.0,24.9808,24.99,24.8984,24.99,60200.0
2014-10-06 14:30:00,27.29,27.3,27.21,27.26,70400.0,24.99,24.9991,24.9167,24.9625,70400.0
2014-10-06 15:00:00,27.26,27.26,27.11,27.16,123900.0,24.9625,24.9625,24.8252,24.8709,123900.0
2014-10-06 15:30:00,27.16,27.19,27.08,27.1,277300.0,24.8709,24.8984,24.7977,24.816,277300.0
2014-10-07 09:30:00,26.97,26.97,26.67,26.85,80700.0,24.697,24.697,24.4222,24.5871,80700.0
2014-10-07 10:00:00,26.86,26.94,26.75,26.77,107000.0,24.5962,24.6695,24.4955,24.5138,107000.0
2014-10-07 10:30:00,26.77,26.82,26.7,26.7,78800.0,24.5138,24.5596,24.4497,24.4497,78800.0
2014-10-07 11:00:00,26.69,26.71,26.63,26.65,65500.0,24.4406,24.4589,24.3856,24.4039,65500.0
2014-10-07 11:30:00,26.65,26.71,26.61,26.67,40200.0,24.4039,24.4589,24.3673,24.4222,40200.0
2014-10-07 12:00:00,26.66,26.81,26.66,26.79,50200.0,24.4131,24.5504,24.4131,24.5321,50200.0
2014-10-07 12:30:00,26.8,26.8,26.68,26.72,45200.0,24.5413,24.5413,24.4314,24.468,45200.0
2014-10-07 13:00:00,26.71,26.71,26.64,26.7,35200.0,24.4589,24.4589,24.3948,24.4497,35200.0
2014-10-07 13:30:00,26.71,26.71,26.6,26.64,39400.0,24.4589,24.4589,24.3581,24.3948,39400.0
2014-10-07 14:00:00,26.63,26.64,26.58,26.58,58500.0,24.3856,24.3948,24.3398,24.3398,58500.0
2014-10-07 14:30:00,26.57,26.64,26.55,26.62,89500.0,24.3307,24.3948,24.3124,24.3765,89500.0
2014-10-07 15:00:00,26.61,26.61,26.43,26.47,110300.0,24.3673,24.3673,24.2025,24.2391,110300.0
2014-10-07 15:30:00,26.47,26.52,26.38,26.39,245100.0,24.2391,24.2849,24.1567,24.1658,245100.0
2014-10-08 09:30:00,26.41,26.57,26.34,26.38,50600.0,24.1842,24.3307,24.1201,24.1567,50600.0
2014-10-08 10:00:00,26.39,26.45,26.32,26.4,97300.0,24.1658,24.2208,24.1017,24.175,97300.0
2014-10-08 10:30:00,26.41,26.43,26.22,26.22,42000.0,24.1842,24.2025,24.0102,24.0102,42000.0
2014-10-08 11:00:00,26.22,26.36,26.17,26.36,60100.0,24.0102,24.1384,23.9644,24.1384,60100.0
2014-10-08 11:30:00,26.36,26.36,26.23,26.31,41000.0,24.1384,24.1384,24.0193,24.0926,41000.0
2014-10-08 12:00:00,26.32,26.33,26.2,26.2,45800.0,24.1017,24.1109,23.9918,23.9918,45800.0
2014-10-08 12:30:00,26.2,26.22,26.15,26.17,52600.0,23.9918,24.0102,23.9461,23.9644,52600.0
2014-10-08 13:00:00,26.17,26.23,26.14,26.15,35800.0,23.9644,24.0193,23.9369,23.9461,35800.0
2014-10-08 13:30:00,26.16,26.28,26.16,26.28,28500.0,23.9552,24.0651,23.9552,24.0651,28500.0
2014-10-08 14:00:00,26.29,26.51,26.29,26.51,55100.0,24.0743,24.2757,24.0743,24.2757,55100.0
2014-10-08 14:30:00,26.52,26.63,26.46,26.48,98300.0,24.2849,24.3856,24.2299,24.2483,98300.0
2014-10-08 15:00:00,26.5,26.67,26.49,26.65,56800.0,24.2666,24.4222,24.2574,24.4039,56800.0
2014-10-08 15:30:00,26.66,26.71,26.64,26.66,134700.0,24.4131,24.4589,24.3948,24.4131,134700.0
2014-10-09 09:30:00,26.67,26.67,26.26,26.33,51200.0,24.4222,24.4222,24.0468,24.1109,51200.0
2014-10-09 10:00:00,26.31,26.44,26.25,26.39,80000.0,24.0926,24.2116,24.0376,24.1658,80000.0
2014-10-09 10:30:00,26.39,26.39,26.16,26.34,46900.0,24.1658,24.1658,23.9552,24.1201,46900.0
2014-10-09 11:00:00,26.34,26.42,26.28,26.36,55100.0,24.1201,24.1933,24.0651,24.1384,55100.0
2014-10-09 11:30:00,26.35,26.36,26.15,26.18,93200.0,24.1292,24.1384,23.9461,23.9735,93200.0
2014-10-09 12:00:00,26.17,26.19,26.02,26.04,52400.0,23.9644,23.9827,23.827,23.8453,52400.0
2014-10-09 12:30:00,26.03,26.1,26.01,26.09,48000.0,23.8362,23.9003,23.8179,23.8911,48000.0
2014-10-09 13:00:00,26.09,26.16,26.01,26.14,131200.0,23.8911,23.9552,23.8179,23.9369,131200.0
2014-10-09 13:30:00,26.14,26.24,26.14,26.17,35000.0,23.9369,24.0285,23.9369,23.9644,35000.0
2014-10-09 14:00:00,26.16,26.17,26.04,26.05,31100.0,23.9552,23.9644,23.8453,23.8545,31100.0
2014-10-09 14:30:00,26.05,26.11,26.01,26.06,39600.0,23.8545,23.9094,23.8179,23.8636,39600.0
2014-10-09 15:00:00,26.05,26.16,26.01,26.16,94400.0,23.8545,23.9552,23.8179,23.9552,94400.0
2014-10-09 15:30:00,26.15,26.24,26.09,26.1,174700.0,23.9461,24.0285,23.8911,23.9003,174700.0
2014-10-10 09:30:00,26.17,26.25,26.0,26.08,110300.0,23.9644,24.0376,23.8087,23.882,110300.0
2014-10-10 10:00:00,26.08,26.1,25.88,25.9,102900.0,23.882,23.9003,23.6988,23.7171,102900.0
2014-10-10 10:30:00,25.88,25.93,25.83,25.84,72500.0,23.6988,23.7446,23.653,23.6622,72500.0
2014-10-10 11:00:00,25.85,25.94,25.82,25.91,92700.0,23.6713,23.7538,23.6439,23.7263,92700.0
2014-10-10 11:30:00,25.9,26.13,25.89,26.11,74600.0,23.7171,23.9277,23.708,23.9094,74600.0
2014-10-10 12:00:00,26.12,26.26,26.12,26.2,34700.0,23.9186,24.0468,23.9186,23.9918,34700.0
2014-10-10 12:30:00,26.2,26.27,26.13,26.14,49400.0,23.9918,24.0559,23.9277,23.9369,49400.0
2014-10-10 13:00:00,26.13,26.17,26.0,26.06,50300.0,23.9277,23.9644,23.8087,23.8636,50300.0
2014-10-10 13:30:00,26.05,26.19,26.05,26.12,79300.0,23.8545,23.9827,23.8545,23.9186,79300.0
2014-10-10 14:00:00,26.14,26.16,26.0,26.01,61300.0,23.9369,23.9552,23.8087,23.8179,61300.0
2014-10-10 14:30:00,26.01,26.02,25.9,25.9,100900.0,23.8179,23.827,23.7171,23.7171,100900.0
2014-10-10 15:00:00,25.91,25.91,25.8,25.83,76500.0,23.7263,23.7263,23.6256,23.653,76500.0
2014-10-10 15:30:00,25.84,25.84,25.7,25.7,145700.0,23.6622,23.6622,23.534,23.534,145700.0
2014-10-13 09:30:00,25.7,25.7,25.23,25.32,144700.0,23.534,23.534,23.1036,23.186,144700.0
2014-10-13 10:00:00,25.34,25.55,25.31,25.35,82200.0,23.2043,23.3966,23.1769,23.2135,82200.0
2014-10-13 10:30:00,25.36,25.45,25.28,25.45,85100.0,23.2226,23.3051,23.1494,23.3051,85100.0
2014-10-13 11:00:00,25.45,25.57,25.38,25.38,66200.0,23.3051,23.4149,23.241,23.241,66200.0
2014-10-13 11:30:00,25.38,25.59,25.38,25.53,56700.0,23.241,23.4333,23.241,23.3783,56700.0
2014-10-13 12:00:00,25.52,25.68,25.5,25.66,55100.0,23.3692,23.5157,23.3508,23.4974,55100.0
2014-10-13 12:30:00,25.67,25.81,25.63,25.63,75000.0,23.5065,23.6347,23.4699,23.4699,75000.0
2014-10-13 13:00:00,25.63,25.64,25.53,25.58,63200.0,23.4699,23.479,23.3783,23.4241,63200.0
2014-10-13 13:30:00,25.59,25.61,25.49,25.53,34900.0,23.4333,23.4516,23.3417,23.3783,34900.0
2014-10-13 14:00:00,25.53,25.56,25.48,25.52,57100.0,23.3783,23.4058,23.3325,23.3692,57100.0
2014-10-13 14:30:00,25.52,25.53,25.44,25.44,71700.0,23.3692,23.3783,23.2959,23.2959,71700.0
2014-10-13 15:00:00,25.45,25.48,25.33,25.34,73200.0,23.3051,23.3325,23.1952,23.2043,73200.0
2014-10-13 15:30:00,25.34,25.34,25.1,25.13,262000.0,23.2043,23.2043,22.9846,23.012,262000.0
2014-10-14 09:30:00,25.24,25.68,25.18,25.61,240300.0,23.1128,23.5157,23.0578,23.4516,240300.0
2014-10-14 10:00:00,25.62,25.92,25.6,25.73,181000.0,23.4607,23.7354,23.4424,23.5615,181000.0
2014-10-14 10:30:00,25.75,25.97,25.68,25.9,101500.0,23.5798,23.7812,23.5157,23.7171,101500.0
2014-10-14 11:00:00,25.92,25.94,25.86,25.94,63400.0,23.7354,23.7538,23.6805,23.7538,63400.0
2014-10-14 11:30:00,25.94,26.07,25.94,26.03,49000.0,23.7538,23.8728,23.7538,23.8362,49000.0
2014-10-14 12:00:00,26.04,26.09,26.0,26.04,56500.0,23.8453,23.8911,23.8087,23.8453,56500.0
2014-10-14 12:30:00,26.03,26.03,25.82,25.85,95900.0,23.8362,23.8362,23.6439,23.6713,95900.0
2014-10-14 13:00:00,25.84,25.89,25.77,25.77,50600.0,23.6622,23.708,23.5981,23.5981,50600.0
2014-10-14 13:30:00,25.76,25.85,25.72,25.85,115100.0,23.5889,23.6713,23.5523,23.6713,115100.0
2014-10-14 14:00:00,25.85,25.89,25.81,25.82,51100.0,23.6713,23.708,23.6347,23.6439,51100.0
2014-10-14 14:30:00,25.81,25.86,25.76,25.8,70300.0,23.6347,23.6805,23.5889,23.6256,70300.0
2014-10-14 15:00:00,25.8,25.84,25.69,25.79,84300.0,23.6256,23.6622,23.5248,23.6164,84300.0
2014-10-14 15:30:00,25.79,25.97,25.71,25.97,403200.0,23.6164,23.7812,23.5431,23.7812,403200.0
2014-10-15 09:30:00,25.53,26.1,25.19,25.37,147900.0,23.3783,23.9003,23.067,23.2318,147900.0
2014-10-15 10:00:00,25.37,25.6,25.37,25.53,130900.0,23.2318,23.4424,23.2318,23.3783,130900.0
2014-10-15 10:30:00,25.53,25.54,25.22,25.24,92000.0,23.3783,23.3875,23.0944,23.1128,92000.0
2014-10-15 11:00:00,25.24,25.29,25.09,25.12,83800.0,23.1128,23.1585,22.9754,23.0029,83800.0
2014-10-15 11:30:00,25.13,25.19,25.04,25.15,51700.0,23.012,23.067,22.9296,23.0303,51700.0
2014-10-15 12:00:00,25.15,25.2,25.11,25.14,47100.0,23.0303,23.0761,22.9937,23.0212,47100.0
2014-10-15 12:30:00,25.15,25.18,25.07,25.09,39100.0,23.0303,23.0578,22.9571,22.9754,39100.0
2014-10-15 13:00:00,25.08,25.22,25.05,25.06,39500.0,22.9662,23.0944,22.9388,22.9479,39500.0
2014-10-15 13:30:00,25.07,25.3,25.04,25.24,73400.0,22.9571,23.1677,22.9296,23.1128,73400.0
2014-10-15 14:00:00,25.24,25.36,25.16,25.31,63400.0,23.1128,23.2226,23.0395,23.1769,63400.0
2014-10-15 14:30:00,25.3,25.57,25.29,25.57,100800.0,23.1677,23.4149,23.1585,23.4149,100800.0
2014-10-15 15:00:00,25.56,25.84,25.56,25.84,122200.0,23.4058,23.6622,23.4058,23.6622,122200.0
2014-10-15 15:30:00,25.84,26.07,25.81,25.86,343500.0,23.6622,23.8728,23.6347,23.6805,343500.0
2014-10-16 09:30:00,25.38,25.92,25.27,25.58,133200.0,23.241,23.7354,23.1402,23.4241,133200.0
2014-10-16 10:00:00,25.57,25.85,25.56,25.84,263100.0,23.4149,23.6713,23.4058,23.6622,263100.0
2014-10-16 10:30:00,25.84,26.14,25.82,25.94,170500.0,23.6622,23.9369,23.6439,23.7538,170500.0
2014-10-16 11:00:00,25.92,25.98,25.77,25.95,99700.0,23.7354,23.7904,23.5981,23.7629,99700.0
2014-10-16 11:30:00,25.95,25.96,25.62,25.67,61400.0,23.7629,23.7721,23.4607,23.5065,61400.0
2014-10-16 12:00:00,25.67,25.83,25.63,25.75,61200.0,23.5065,23.653,23.4699,23.5798,61200.0
2014-10-16 12:30:00,25.76,25.85,25.75,25.82,53500.0,23.5889,23.6713,23.5798,23.6439,53500.0
2014-10-16 13:00:00,25.83,25.99,25.82,25.95,83000.0,23.653,23.7995,23.6439,23.7629,83000.0
2014-10-16 13:30:00,25.94,26.05,25.94,26.05,92900.0,23.7538,23.8545,23.7538,23.8545,92900.0
2014-10-16 14:00:00,26.05,26.16,26.04,26.12,96900.0,23.8545,23.9552,23.8453,23.9186,96900.0
2014-10-16 14:30:00,26.13,26.16,26.04,26.07,108100.0,23.9277,23.9552,23.8453,23.8728,108100.0
2014-10-16 15:00:00,26.06,26.19,26.04,26.18,150500.0,23.8636,23.9827,23.8453,23.9735,150500.0
2014-10-16 15:30:00,26.18,26.34,26.18,26.3,338700.0,23.9735,24.1201,23.9735,24.0834,338700.0
2014-10-17 09:30:00,26.53,26.54,26.05,26.17,150400.0,24.294,24.3032,23.8545,23.9644,150400.0
2014-10-17 10:00:00,26.17,26.39,26.14,26.33,176000.0,23.9644,24.1658,23.9369,24.1109,176000.0
2014-10-17 10:30:00,26.33,26.33,26.07,26.14,190500.0,24.1109,24.1109,23.8728,23.9369,190500.0
2014-10-17 11:00:00,26.14,26.33,26.14,26.32,135500.0,23.9369,24.1109,23.9369,24.1017,135500.0
2014-10-17 11:30:00,26.32,26.43,26.3,26.42,89200.0,24.1017,24.2025,24.0834,24.1933,89200.0
2014-10-17 12:00:00,26.42,26.45,26.38,26.42,51100.0,24.1933,24.2208,24.1567,24.1933,51100.0
2014-10-17 12:30:00,26.42,26.46,26.38,26.42,34400.0,24.1933,24.2299,24.1567,24.1933,34400.0
2014-10-17 13:00:00,26.43,26.45,26.31,26.33,31400.0,24.2025,24.2208,24.0926,24.1109,31400.0
2014-10-17 13:30:00,26.32,26.34,26.25,26.27,95600.0,24.1017,24.1201,24.0376,24.0559,95600.0
2014-10-17 14:00:00,26.27,26.27,26.19,26.24,32400.0,24.0559,24.0559,23.9827,24.0285,32400.0
2014-10-17 14:30:00,26.25,26.29,26.2,26.29,38700.0,24.0376,24.0743,23.9918,24.0743,38700.0
2014-10-17 15:00:00,26.3,26.33,26.2,26.3,216000.0,24.0834,24.1109,23.9918,24.0834,216000.0
2014-10-17 15:30:00,26.29,26.32,26.26,26.26,173600.0,24.0743,24.1017,24.0468,24.0468,173600.0
2014-10-20 09:30:00,26.19,26.51,26.13,26.3,83700.0,23.9827,24.2757,23.9277,24.0834,83700.0
2014-10-20 10:00:00,26.31,26.5,26.29,26.46,102500.0,24.0926,24.2666,24.0743,24.2299,102500.0
2014-10-20 10:30:00,26.46,26.49,26.4,26.43,33200.0,24.2299,24.2574,24.175,24.2025,33200.0
2014-10-20 11:00:00,26.43,26.51,26.4,26.51,53900.0,24.2025,24.2757,24.175,24.2757,53900.0
2014-10-20 11:30:00,26.51,26.56,26.44,26.56,39800.0,24.2757,24.3215,24.2116,24.3215,39800.0
2014-10-20 12:00:00,26.57,26.62,26.52,26.53,20300.0,24.3307,24.3765,24.2849,24.294,20300.0
2014-10-20 12:30:00,26.53,26.54,26.38,26.4,53000.0,24.294,24.3032,24.1567,24.175,53000.0
2014-10-20 13:00:00,26.4,26.43,26.32,26.37,42400.0,24.175,24.2025,24.1017,24.1475,42400.0
2014-10-20 13:30:00,26.37,26.38,26.31,26.38,24300.0,24.1475,24.1567,24.0926,24.1567,24300.0
2014-10-20 14:00:00,26.37,26.42,26.37,26.41,33900.0,24.1475,24.1933,24.1475,24.1842,33900.0
2014-10-20 14:30:00,26.41,26.48,26.39,26.43,38600.0,24.1842,24.2483,24.1658,24.2025,38600.0
2014-10-20 15:00:00,26.43,26.46,26.39,26.41,59000.0,24.2025,24.2299,24.1658,24.1842,59000.0
2014-10-20 15:30:00,26.41,26.51,26.41,26.48,206200.0,24.1842,24.2757,24.1842,24.2483,206200.0
2014-10-21 09:30:00,26.72,26.95,26.48,26.91,40500.0,24.468,24.6786,24.2483,24.642,40500.0
2014-10-21 10:00:00,26.91,27.04,26.85,26.86,62500.0,24.642,24.7611,24.5871,24.5962,62500.0
2014-10-21 10:30:00,26.87,27.06,26.87,26.95,42100.0,24.6054,24.7794,24.6054,24.6786,42100.0
2014-10-21 11:00:00,26.95,27.12,26.95,27.1,60100.0,24.6786,24.8343,24.6786,24.816,60100.0
2014-10-21 11:30:00,27.11,27.16,27.09,27.14,44400.0,24.8252,24.8709,24.8068,24.8526,44400.0
2014-10-21 12:00:00,27.13,27.13,26.98,27.02,63300.0,24.8435,24.8435,24.7061,24.7427,63300.0
2014-10-21 12:30:00,27.04,27.04,26.87,26.92,47000.0,24.7611,24.7611,24.6054,24.6512,47000.0
2014-10-21 13:00:00,26.92,26.93,26.88,26.93,26200.0,24.6512,24.6603,24.6145,24.6603,26200.0
2014-10-21 13:30:00,26.93,26.98,26.9,26.96,43200.0,24.6603,24.7061,24.6329,24.6878,43200.0
2014-10-21 14:00:00,26.97,26.99,26.92,26.94,58200.0,24.697,24.7153,24.6512,24.6695,58200.0
2014-10-21 14:30:00,26.95,26.96,26.86,26.89,143600.0,24.6786,24.6878,24.5962,24.6237,143600.0
2014-10-21 15:00:00,26.88,26.91,26.86,26.89,165300.0,24.6145,24.642,24.5962,24.6237,165300.0
2014-10-21 15:30:00,26.89,26.98,26.88,26.98,229800.0,24.6237,24.7061,24.6145,24.7061,229800.0
2014-10-22 09:30:00,27.0,27.11,26.77,26.97,123300.0,24.7244,24.8252,24.5138,24.697,123300.0
2014-10-22 10:00:00,26.98,27.29,26.92,27.25,126500.0,24.7061,24.99,24.6512,24.9534,126500.0
2014-10-22 10:30:00,27.25,27.29,27.23,27.23,52300.0,24.9534,24.99,24.935,24.935,52300.0
2014-10-22 11:00:00,27.24,27.37,27.24,27.3,89200.0,24.9442,25.0632,24.9442,24.9991,89200.0
2014-10-22 11:30:00,27.31,27.39,27.26,27.26,29500.0,25.0083,25.0816,24.9625,24.9625,29500.0
2014-10-22 12:00:00,27.26,27.3,27.22,27.3,48100.0,24.9625,24.9991,24.9259,24.9991,48100.0
2014-10-22 12:30:00,27.29,27.3,27.16,27.24,87900.0,24.99,24.9991,24.8709,24.9442,87900.0
2014-10-22 13:00:00,27.24,27.27,27.18,27.18,96300.0,24.9442,24.9717,24.8893,24.8893,96300.0
2014-10-22 13:30:00,27.18,27.25,27.11,27.11,60400.0,24.8893,24.9534,24.8252,24.8252,60400.0
2014-10-22 14:00:00,27.11,27.11,26.92,26.96,88100.0,24.8252,24.8252,24.6512,24.6878,88100.0
2014-10-22 14:30:00,26.96,27.01,26.93,27.01,40500.0,24.6878,24.7336,24.6603,24.7336,40500.0
2014-10-22 15:00:00,27.01,27.01,26.86,26.88,96200.0,24.7336,24.7336,24.5962,24.6145,96200.0
2014-10-22 15:30:00,26.88,26.92,26.83,26.84,186600.0,24.6145,24.6512,24.5688,24.5779,186600.0
2014-10-23 09:30:00,27.11,27.15,26.8,26.99,133400.0,24.8252,24.8618,24.5413,24.7153,133400.0
2014-10-23 10:00:00,27.01,27.31,26.99,27.21,128300.0,24.7336,25.0083,24.7153,24.9167,128300.0
2014-10-23 10:30:00,27.23,27.25,27.13,27.24,82500.0,24.935,24.9534,24.8435,24.9442,82500.0
2014-10-23 11:00:00,27.25,27.25,27.14,27.14,106900.0,24.9534,24.9534,24.8526,24.8526,106900.0
2014-10-23 11:30:00,27.14,27.19,27.13,27.18,29900.0,24.8526,24.8984,24.8435,24.8893,29900.0
2014-10-23 12:00:00,27.18,27.2,27.07,27.09,65500.0,24.8893,24.9076,24.7885,24.8068,65500.0
2014-10-23 12:30:00,27.09,27.11,27.07,27.08,33600.0,24.8068,24.8252,24.7885,24.7977,33600.0
2014-10-23 13:00:00,27.08,27.11,27.07,27.09,36600.0,24.7977,24.8252,24.7885,24.8068,36600.0
2014-10-23 13:30:00,27.09,27.13,27.08,27.09,48300.0,24.8068,24.8435,24.7977,24.8068,48300.0
2014-10-23 14:00:00,27.1,27.26,27.09,27.23,108200.0,24.816,24.9625,24.8068,24.935,108200.0
2014-10-23 14:30:00,27.24,27.27,27.15,27.16,75600.0,24.9442,24.9717,24.8618,24.8709,75600.0
2014-10-23 15:00:00,27.15,27.19,27.07,27.18,75100.0,24.8618,24.8984,24.7885,24.8893,75100.0
2014-10-23 15:30:00,27.18,27.24,27.13,27.16,140700.0,24.8893,24.9442,24.8435,24.8709,140700.0
2014-10-24 09:30:00,27.09,27.15,26.91,26.91,60100.0,24.8068,24.8618,24.642,24.642,60100.0
2014-10-24 10:00:00,26.95,27.04,26.81,26.95,64600.0,24.6786,24.7611,24.5504,24.6786,64600.0
2014-10-24 10:30:00,26.94,27.12,26.93,27.09,99000.0,24.6695,24.8343,24.6603,24.8068,99000.0
2014-10-24 11:00:00,27.09,27.17,27.07,27.13,52300.0,24.8068,24.8801,24.7885,24.8435,52300.0
2014-10-24 11:30:00,27.14,27.2,27.09,27.09,35800.0,24.8526,24.9076,24.8068,24.8068,35800.0
2014-10-24 12:00:00,27.09,27.21,27.08,27.16,17900.0,24.8068,24.9167,24.7977,24.8709,17900.0
2014-10-24 12:30:00,27.16,27.19,27.14,27.16,14100.0,24.8709,24.8984,24.8526,24.8709,14100.0
2014-10-24 13:00:00,27.16,27.17,27.09,27.12,15000.0,24.8709,24.8801,24.8068,24.8343,15000.0
2014-10-24 13:30:00,27.13,27.19,27.13,27.19,12800.0,24.8435,24.8984,24.8435,24.8984,12800.0
2014-10-24 14:00:00,27.17,27.17,27.1,27.13,21300.0,24.8801,24.8801,24.816,24.8435,21300.0
2014-10-24 14:30:00,27.14,27.18,27.1,27.17,19700.0,24.8526,24.8893,24.816,24.8801,19700.0
2014-10-24 15:00:00,27.18,27.23,27.18,27.21,32900.0,24.8893,24.935,24.8893,24.9167,32900.0
2014-10-24 15:30:00,27.21,27.25,27.2,27.23,61900.0,24.9167,24.9534,24.9076,24.935,61900.0
2014-10-27 09:30:00,27.06,27.19,26.94,27.12,42000.0,24.7794,24.8984,24.6695,24.8343,42000.0
2014-10-27 10:00:00,27.13,27.31,27.02,27.19,61500.0,24.8435,25.0083,24.7427,24.8984,61500.0
2014-10-27 10:30:00,27.2,27.25,27.08,27.25,53300.0,24.9076,24.9534,24.7977,24.9534,53300.0
2014-10-27 11:00:00,27.25,27.29,27.16,27.19,45600.0,24.9534,24.99,24.8709,24.8984,45600.0
2014-10-27 11:30:00,27.18,27.18,27.03,27.11,23900.0,24.8893,24.8893,24.7519,24.8252,23900.0
2014-10-27 12:00:00,27.11,27.2,27.08,27.14,46200.0,24.8252,24.9076,24.7977,24.8526,46200.0
2014-10-27 12:30:00,27.14,27.18,27.14,27.15,52500.0,24.8526,24.8893,24.8526,24.8618,52500.0
2014-10-27 13:00:00,27.15,27.23,27.1,27.11,27900.0,24.8618,24.935,24.816,24.8252,27900.0
2014-10-27 13:30:00,27.11,27.17,27.09,27.16,34600.0,24.8252,24.8801,24.8068,24.8709,34600.0
2014-10-27 14:00:00,27.16,27.18,27.12,27.15,34600.0,24.8709,24.8893,24.8343,24.8618,34600.0
2014-10-27 14:30:00,27.15,27.16,27.09,27.11,21500.0,24.8618,24.8709,24.8068,24.8252,21500.0
2014-10-27 15:00:00,27.12,27.19,27.11,27.15,37900.0,24.8343,24.8984,24.8252,24.8618,37900.0
2014-10-27 15:30:00,27.14,27.28,27.14,27.28,164100.0,24.8526,24.9808,24.8526,24.9808,164100.0
2014-10-28 09:30:00,27.4,27.49,27.27,27.36,64300.0,25.0907,25.1731,24.9717,25.0541,64300.0
2014-10-28 10:00:00,27.37,27.49,27.35,27.39,84900.0,25.0632,25.1731,25.0449,25.0816,84900.0
2014-10-28 10:30:00,27.38,27.49,27.38,27.47,40500.0,25.0724,25.1731,25.0724,25.1548,40500.0
2014-10-28 11:00:00,27.47,27.49,27.42,27.44,36200.0,25.1548,25.1731,25.109,25.1273,36200.0
2014-10-28 11:30:00,27.45,27.48,27.41,27.42,34400.0,25.1365,25.164,25.0999,25.109,34400.0
2014-10-28 12:00:00,27.41,27.48,27.39,27.42,63700.0,25.0999,25.164,25.0816,25.109,63700.0
2014-10-28 12:30:00,27.42,27.42,27.36,27.41,66400.0,25.109,25.109,25.0541,25.0999,66400.0
2014-10-28 13:00:00,27.42,27.55,27.41,27.53,48000.0,25.109,25.2281,25.0999,25.2098,48000.0
2014-10-28 13:30:00,27.53,27.62,27.51,27.62,61900.0,25.2098,25.2922,25.1914,25.2922,61900.0
2014-10-28 14:00:00,27.62,27.69,27.61,27.67,48800.0,25.2922,25.3563,25.283,25.338,48800.0
2014-10-28 14:30:00,27.68,27.7,27.63,27.67,36200.0,25.3471,25.3654,25.3013,25.338,36200.0
2014-10-28 15:00:00,27.68,27.81,27.66,27.8,103600.0,25.3471,25.4662,25.3288,25.457,103600.0
2014-10-28 15:30:00,27.8,27.87,27.75,27.82,220300.0,25.457,25.5211,25.4112,25.4753,220300.0
2014-10-29 09:30:00,27.94,27.97,27.53,27.88,82400.0,25.5852,25.6127,25.2098,25.5303,82400.0
2014-10-29 10:00:00,27.88,27.89,27.59,27.66,127800.0,25.5303,25.5394,25.2647,25.3288,127800.0
2014-10-29 10:30:00,27.66,27.73,27.54,27.6,63900.0,25.3288,25.3929,25.2189,25.2739,63900.0
2014-10-29 11:00:00,27.6,27.74,27.53,27.74,71900.0,25.2739,25.4021,25.2098,25.4021,71900.0
2014-10-29 11:30:00,27.74,27.79,27.68,27.72,46100.0,25.4021,25.4478,25.3471,25.3837,46100.0
2014-10-29 12:00:00,27.72,27.72,27.59,27.59,79800.0,25.3837,25.3837,25.2647,25.2647,79800.0
2014-10-29 12:30:00,27.6,27.68,27.57,27.66,41700.0,25.2739,25.3471,25.2464,25.3288,41700.0
2014-10-29 13:00:00,27.67,27.7,27.64,27.65,34300.0,25.338,25.3654,25.3105,25.3196,34300.0
2014-10-29 13:30:00,27.65,27.7,27.64,27.7,42200.0,25.3196,25.3654,25.3105,25.3654,42200.0
2014-10-29 14:00:00,27.7,27.7,27.45,27.6,131500.0,25.3654,25.3654,25.1365,25.2739,131500.0
2014-10-29 14:30:00,27.6,27.65,27.55,27.64,88900.0,25.2739,25.3196,25.2281,25.3105,88900.0
2014-10-29 15:00:00,27.63,27.66,27.55,27.59,122500.0,25.3013,25.3288,25.2281,25.2647,122500.0
2014-10-29 15:30:00,27.59,27.7,27.59,27.65,292400.0,25.2647,25.3654,25.2647,25.3196,292400.0
2014-10-30 09:30:00,26.55,26.55,26.03,26.11,530600.0,24.3124,24.3124,23.8362,23.9094,530600.0
2014-10-30 10:00:00,26.12,26.49,25.92,26.47,372500.0,23.9186,24.2574,23.7354,24.2391,372500.0
2014-10-30 10:30:00,26.47,26.76,26.37,26.6,319100.0,24.2391,24.5047,24.1475,24.3581,319100.0
2014-10-30 11:00:00,26.6,26.7,26.55,26.6,144400.0,24.3581,24.4497,24.3124,24.3581,144400.0
2014-10-30 11:30:00,26.6,26.71,26.55,26.67,108400.0,24.3581,24.4589,24.3124,24.4222,108400.0
2014-10-30 12:00:00,26.68,26.83,26.66,26.7,125900.0,24.4314,24.5688,24.4131,24.4497,125900.0
2014-10-30 12:30:00,26.7,26.86,26.56,26.7,158700.0,24.4497,24.5962,24.3215,24.4497,158700.0
2014-10-30 13:00:00,26.7,26.93,26.7,26.93,128500.0,24.4497,24.6603,24.4497,24.6603,128500.0
2014-10-30 13:30:00,26.92,26.97,26.75,26.75,75400.0,24.6512,24.697,24.4955,24.4955,75400.0
2014-10-30 14:00:00,26.75,27.09,26.74,27.03,168900.0,24.4955,24.8068,24.4863,24.7519,168900.0
2014-10-30 14:30:00,27.02,27.15,26.9,26.9,267100.0,24.7427,24.8618,24.6329,24.6329,267100.0
2014-10-30 15:00:00,26.9,27.01,26.86,26.96,269600.0,24.6329,24.7336,24.5962,24.6878,269600.0
2014-10-30 15:30:00,26.95,27.0,26.75,26.86,564000.0,24.6786,24.7244,24.4955,24.5962,564000.0
2014-10-31 09:30:00,27.21,27.62,27.06,27.52,205500.0,24.9167,25.2922,24.7794,25.2006,205500.0
2014-10-31 10:00:00,27.53,27.9,27.49,27.84,279200.0,25.2098,25.5486,25.1731,25.4936,279200.0
2014-10-31 10:30:00,27.84,28.11,27.8,28.01,241700.0,25.4936,25.7409,25.457,25.6493,241700.0
2014-10-31 11:00:00,28.0,28.16,27.96,28.13,201300.0,25.6401,25.7867,25.6035,25.7592,201300.0
2014-10-31 11:30:00,28.13,28.21,28.05,28.21,129100.0,25.7592,25.8324,25.6859,25.8324,129100.0
2014-10-31 12:00:00,28.21,28.56,28.13,28.54,263000.0,25.8324,26.1529,25.7592,26.1346,263000.0
2014-10-31 12:30:00,28.53,28.57,28.33,28.46,131200.0,26.1255,26.1621,25.9423,26.0614,131200.0
2014-10-31 13:00:00,28.46,28.65,28.39,28.62,169100.0,26.0614,26.2354,25.9973,26.2079,169100.0
2014-10-31 13:30:00,28.63,28.95,28.63,28.82,333100.0,26.217,26.5101,26.217,26.391,333100.0
2014-10-31 14:00:00,28.81,28.89,28.69,28.73,288500.0,26.3819,26.4551,26.272,26.3086,288500.0
2014-10-31 14:30:00,28.73,28.76,28.38,28.52,308500.0,26.3086,26.3361,25.9881,26.1163,308500.0
2014-10-31 15:00:00,28.51,28.55,28.39,28.48,192200.0,26.1072,26.1438,25.9973,26.0797,192200.0
2014-10-31 15:30:00,28.49,28.58,28.4,28.57,473900.0,26.0888,26.1713,26.0064,26.1621,473900.0
2014-11-03 09:30:00,28.55,28.6,28.32,28.51,83300.0,26.1438,26.1896,25.9332,26.1072,83300.0
2014-11-03 10:00:00,28.52,28.65,28.33,28.61,230500.0,26.1163,26.2354,25.9423,26.1987,230500.0
2014-11-03 10:30:00,28.61,28.78,28.61,28.73,131200.0,26.1987,26.3544,26.1987,26.3086,131200.0
2014-11-03 11:00:00,28.73,28.8,28.66,28.7,108400.0,26.3086,26.3727,26.2445,26.2811,108400.0
2014-11-03 11:30:00,28.71,28.89,28.69,28.88,91700.0,26.2903,26.4551,26.272,26.446,91700.0
2014-11-03 12:00:00,28.87,28.88,28.74,28.74,61700.0,26.4368,26.446,26.3178,26.3178,61700.0
2014-11-03 12:30:00,28.75,28.9,28.68,28.9,148700.0,26.3269,26.4643,26.2628,26.4643,148700.0
2014-11-03 13:00:00,28.88,28.95,28.82,28.95,64100.0,26.446,26.5101,26.391,26.5101,64100.0
2014-11-03 13:30:00,28.95,28.98,28.9,28.96,54400.0,26.5101,26.5375,26.4643,26.5192,54400.0
2014-11-03 14:00:00,28.95,28.98,28.9,28.93,95900.0,26.5101,26.5375,26.4643,26.4918,95900.0
2014-11-03 14:30:00,28.93,28.93,28.82,28.92,103500.0,26.4918,26.4918,26.391,26.4826,103500.0
2014-11-03 15:00:00,28.91,28.95,28.71,28.74,185100.0,26.4734,26.5101,26.2903,26.3178,185100.0
2014-11-03 15:30:00,28.75,28.85,28.75,28.79,264200.0,26.3269,26.4185,26.3269,26.3636,264200.0
2014-11-04 09:30:00,28.78,28.89,28.51,28.78,66100.0,26.3544,26.4551,26.1072,26.3544,66100.0
2014-11-04 10:00:00,28.77,28.86,28.65,28.65,50200.0,26.3452,26.4277,26.2354,26.2354,50200.0
2014-11-04 10:30:00,28.64,28.72,28.57,28.57,184700.0,26.2262,26.2995,26.1621,26.1621,184700.0
2014-11-04 11:00:00,28.57,28.61,28.43,28.54,122900.0,26.1621,26.1987,26.0339,26.1346,122900.0
2014-11-04 11:30:00,28.54,28.54,28.44,28.45,34100.0,26.1346,26.1346,26.0431,26.0522,34100.0
2014-11-04 12:00:00,28.44,28.45,28.41,28.42,42200.0,26.0431,26.0522,26.0156,26.0247,42200.0
2014-11-04 12:30:00,28.42,28.42,28.26,28.28,56100.0,26.0247,26.0247,25.8782,25.8965,56100.0
2014-11-04 13:00:00,28.27,28.36,28.25,28.36,57800.0,25.8874,25.9698,25.8691,25.9698,57800.0
2014-11-04 13:30:00,28.36,28.39,28.27,28.39,37700.0,25.9698,25.9973,25.8874,25.9973,37700.0
2014-11-04 14:00:00,28.38,28.4,28.33,28.37,77300.0,25.9881,26.0064,25.9423,25.979,77300.0
2014-11-04 14:30:00,28.36,28.37,28.26,28.32,41300.0,25.9698,25.979,25.8782,25.9332,41300.0
2014-11-04 15:00:00,28.33,28.33,28.22,28.23,80800.0,25.9423,25.9423,25.8416,25.8508,80800.0
2014-11-04 15:30:00,28.23,28.25,28.16,28.19,192700.0,25.8508,25.8691,25.7867,25.8141,192700.0
2014-11-05 09:30:00,28.31,28.57,28.22,28.31,133200.0,25.924,26.1621,25.8416,25.924,133200.0
2014-11-05 10:00:00,28.31,28.41,28.23,28.24,98500.0,25.924,26.0156,25.8508,25.8599,98500.0
2014-11-05 10:30:00,28.23,28.43,28.22,28.43,59500.0,25.8508,26.0339,25.8416,26.0339,59500.0
2014-11-05 11:00:00,28.43,28.58,28.43,28.55,118000.0,26.0339,26.1713,26.0339,26.1438,118000.0
2014-11-05 11:30:00,28.53,28.64,28.48,28.61,58500.0,26.1255,26.2262,26.0797,26.1987,58500.0
2014-11-05 12:00:00,28.62,28.65,28.58,28.59,30300.0,26.2079,26.2354,26.1713,26.1804,30300.0
2014-11-05 12:30:00,28.59,28.71,28.56,28.7,75800.0,26.1804,26.2903,26.1529,26.2811,75800.0
2014-11-05 13:00:00,28.69,28.72,28.65,28.7,51500.0,26.272,26.2995,26.2354,26.2811,51500.0
2014-11-05 13:30:00,28.7,28.82,28.68,28.78,113800.0,26.2811,26.391,26.2628,26.3544,113800.0
2014-11-05 14:00:00,28.77,28.81,28.74,28.75,48300.0,26.3452,26.3819,26.3178,26.3269,48300.0
2014-11-05 14:30:00,28.76,28.79,28.71,28.77,111000.0,26.3361,26.3636,26.2903,26.3452,111000.0
2014-11-05 15:00:00,28.78,28.8,28.68,28.76,113600.0,26.3544,26.3727,26.2628,26.3361,113600.0
2014-11-05 15:30:00,28.76,28.8,28.7,28.77,317600.0,26.3361,26.3727,26.2811,26.3452,317600.0
2014-11-06 09:30:00,28.74,28.9,28.59,28.75,63700.0,26.3178,26.4643,26.1804,26.3269,63700.0
2014-11-06 10:00:00,28.77,28.94,28.72,28.93,123500.0,26.3452,26.5009,26.2995,26.4918,123500.0
2014-11-06 10:30:00,28.92,29.0,28.84,28.99,79900.0,26.4826,26.5559,26.4093,26.5467,79900.0
2014-11-06 11:00:00,28.99,29.06,28.86,28.87,101800.0,26.5467,26.6108,26.4277,26.4368,101800.0
2014-11-06 11:30:00,28.87,28.9,28.84,28.9,40600.0,26.4368,26.4643,26.4093,26.4643,40600.0
2014-11-06 12:00:00,28.9,28.9,28.83,28.83,27600.0,26.4643,26.4643,26.4002,26.4002,27600.0
2014-11-06 12:30:00,28.84,28.87,28.76,28.85,25600.0,26.4093,26.4368,26.3361,26.4185,25600.0
2014-11-06 13:00:00,28.87,29.0,28.84,28.99,28300.0,26.4368,26.5559,26.4093,26.5467,28300.0
2014-11-06 13:30:00,29.0,29.02,28.91,28.97,28400.0,26.5559,26.5742,26.4734,26.5284,28400.0
2014-11-06 14:00:00,28.97,28.97,28.86,28.86,28300.0,26.5284,26.5284,26.4277,26.4277,28300.0
2014-11-06 14:30:00,28.86,28.91,28.83,28.91,34000.0,26.4277,26.4734,26.4002,26.4734,34000.0
2014-11-06 15:00:00,28.91,28.91,28.82,28.83,26900.0,26.4734,26.4734,26.391,26.4002,26900.0
2014-11-06 15:30:00,28.84,28.95,28.84,28.95,175400.0,26.4093,26.5101,26.4093,26.5101,175400.0
2014-11-07 09:30:00,28.97,29.01,28.68,28.75,124600.0,26.5284,26.565,26.2628,26.3269,124600.0
2014-11-07 10:00:00,28.73,28.74,28.58,28.63,200200.0,26.3086,26.3178,26.1713,26.217,200200.0
2014-11-07 10:30:00,28.64,28.9,28.63,28.89,47000.0,26.2262,26.4643,26.217,26.4551,47000.0
2014-11-07 11:00:00,28.9,28.95,28.79,28.83,37100.0,26.4643,26.5101,26.3636,26.4002,37100.0
2014-11-07 11:30:00,28.85,28.94,28.83,28.91,30200.0,26.4185,26.5009,26.4002,26.4734,30200.0
2014-11-07 12:00:00,28.91,28.93,28.9,28.91,18500.0,26.4734,26.4918,26.4643,26.4734,18500.0
2014-11-07 12:30:00,28.91,28.92,28.88,28.88,25900.0,26.4734,26.4826,26.446,26.446,25900.0
2014-11-07 13:00:00,28.88,28.91,28.88,28.9,19800.0,26.446,26.4734,26.446,26.4643,19800.0
2014-11-07 13:30:00,28.9,28.98,28.89,28.98,56100.0,26.4643,26.5375,26.4551,26.5375,56100.0
2014-11-07 14:00:00,28.98,29.09,28.98,28.99,64600.0,26.5375,26.6383,26.5375,26.5467,64600.0
2014-11-07 14:30:00,29.0,29.08,28.99,29.03,60300.0,26.5559,26.6291,26.5467,26.5833,60300.0
2014-11-07 15:00:00,29.03,29.09,28.99,28.99,53800.0,26.5833,26.6383,26.5467,26.5467,53800.0
2014-11-07 15:30:00,28.98,29.13,28.96,29.12,181900.0,26.5375,26.6749,26.5192,26.6658,181900.0
2014-11-10 09:30:00,29.19,29.49,29.11,29.37,116200.0,26.7299,27.0046,26.6566,26.8947,116200.0
2014-11-10 10:00:00,29.38,29.55,29.37,29.42,112500.0,26.9038,27.0595,26.8947,26.9405,112500.0
2014-11-10 10:30:00,29.43,29.46,29.35,29.43,68800.0,26.9496,26.9771,26.8764,26.9496,68800.0
2014-11-10 11:00:00,29.42,29.55,29.42,29.5,76900.0,26.9405,27.0595,26.9405,27.0137,76900.0
2014-11-10 11:30:00,29.51,29.55,29.37,29.39,81500.0,27.0229,27.0595,26.8947,26.913,81500.0
2014-11-10 12:00:00,29.4,29.42,29.3,29.34,53200.0,26.9222,26.9405,26.8306,26.8672,53200.0
2014-11-10 12:30:00,29.34,29.34,29.18,29.18,65500.0,26.8672,26.8672,26.7207,26.7207,65500.0
2014-11-10 13:00:00,29.18,29.3,29.18,29.24,43700.0,26.7207,26.8306,26.7207,26.7756,43700.0
2014-11-10 13:30:00,29.25,29.26,29.08,29.13,88000.0,26.7848,26.794,26.6291,26.6749,88000.0
2014-11-10 14:00:00,29.13,29.16,29.0,29.03,66400.0,26.6749,26.7024,26.5559,26.5833,66400.0
2014-11-10 14:30:00,29.03,29.13,28.98,29.13,69100.0,26.5833,26.6749,26.5375,26.6749,69100.0
2014-11-10 15:00:00,29.13,29.15,29.05,29.14,66100.0,26.6749,26.6932,26.6016,26.6841,66100.0
2014-11-10 15:30:00,29.14,29.26,29.13,29.23,179000.0,26.6841,26.794,26.6749,26.7665,179000.0
2014-11-11 09:30:00,29.18,29.22,28.99,29.16,25300.0,26.7207,26.7573,26.5467,26.7024,25300.0
2014-11-11 10:00:00,29.17,29.21,28.95,29.01,50700.0,26.7115,26.7482,26.5101,26.565,50700.0
2014-11-11 10:30:00,29.01,29.02,28.9,28.98,49700.0,26.565,26.5742,26.4643,26.5375,49700.0
2014-11-11 11:00:00,28.99,29.01,28.95,29.01,35800.0,26.5467,26.565,26.5101,26.565,35800.0
2014-11-11 11:30:00,29.0,29.08,28.97,29.05,35200.0,26.5559,26.6291,26.5284,26.6016,35200.0
2014-11-11 12:00:00,29.05,29.07,29.04,29.06,18900.0,26.6016,26.62,26.5925,26.6108,18900.0
2014-11-11 12:30:00,29.06,29.1,29.04,29.07,36500.0,26.6108,26.6474,26.5925,26.62,36500.0
2014-11-11 13:00:00,29.06,29.08,29.03,29.06,21600.0,26.6108,26.6291,26.5833,26.6108,21600.0
2014-11-11 13:30:00,29.05,29.05,29.0,29.01,25700.0,26.6016,26.6016,26.5559,26.565,25700.0
2014-11-11 14:00:00,29.01,29.05,29.0,29.02,19600.0,26.565,26.6016,26.5559,26.5742,19600.0
2014-11-11 14:30:00,29.03,29.03,28.95,29.03,94800.0,26.5833,26.5833,26.5101,26.5833,94800.0
2014-11-11 15:00:00,29.03,29.05,28.98,29.0,75700.0,26.5833,26.6016,26.5375,26.5559,75700.0
2014-11-11 15:30:00,29.01,29.14,29.0,29.11,139200.0,26.565,26.6841,26.5559,26.6566,139200.0
2014-11-12 09:30:00,28.76,29.26,28.76,29.23,46300.0,26.3361,26.794,26.3361,26.7665,46300.0
2014-11-12 10:00:00,29.23,29.27,29.09,29.09,71000.0,26.7665,26.8031,26.6383,26.6383,71000.0
2014-11-12 10:30:00,29.08,29.08,29.03,29.03,19500.0,26.6291,26.6291,26.5833,26.5833,19500.0
2014-11-12 11:00:00,29.04,29.14,29.04,29.09,53500.0,26.5925,26.6841,26.5925,26.6383,53500.0
2014-11-12 11:30:00,29.1,29.19,29.1,29.12,22100.0,26.6474,26.7299,26.6474,26.6658,22100.0
2014-11-12 12:00:00,29.12,29.16,29.06,29.11,121500.0,26.6658,26.7024,26.6108,26.6566,121500.0
2014-11-12 12:30:00,29.1,29.16,29.06,29.16,28600.0,26.6474,26.7024,26.6108,26.7024,28600.0
2014-11-12 13:00:00,29.15,29.29,29.15,29.29,23900.0,26.6932,26.8214,26.6932,26.8214,23900.0
2014-11-12 13:30:00,29.3,29.33,29.29,29.32,31700.0,26.8306,26.8581,26.8214,26.8489,31700.0
2014-11-12 14:00:00,29.32,29.33,29.28,29.32,38900.0,26.8489,26.8581,26.8123,26.8489,38900.0
2014-11-12 14:30:00,29.32,29.32,29.23,29.25,30500.0,26.8489,26.8489,26.7665,26.7848,30500.0
2014-11-12 15:00:00,29.25,29.29,29.22,29.29,69800.0,26.7848,26.8214,26.7573,26.8214,69800.0
2014-11-12 15:30:00,29.3,29.35,29.22,29.24,113800.0,26.8306,26.8764,26.7573,26.7756,113800.0
2014-11-13 09:30:00,29.3,29.44,29.0,29.25,35800.0,26.8306,26.9588,26.5559,26.7848,35800.0
2014-11-13 10:00:00,29.24,29.41,29.14,29.38,64800.0,26.7756,26.9313,26.6841,26.9038,64800.0
2014-11-13 10:30:00,29.38,29.42,29.31,29.31,48900.0,26.9038,26.9405,26.8397,26.8397,48900.0
2014-11-13 11:00:00,29.31,29.33,29.17,29.17,26800.0,26.8397,26.8581,26.7115,26.7115,26800.0
2014-11-13 11:30:00,29.18,29.18,29.01,29.14,69200.0,26.7207,26.7207,26.565,26.6841,69200.0
2014-11-13 12:00:00,29.14,29.18,29.08,29.17,29600.0,26.6841,26.7207,26.6291,26.7115,29600.0
2014-11-13 12:30:00,29.18,29.21,29.12,29.13,31600.0,26.7207,26.7482,26.6658,26.6749,31600.0
2014-11-13 13:00:00,29.13,29.17,29.1,29.14,30200.0,26.6749,26.7115,26.6474,26.6841,30200.0
2014-11-13 13:30:00,29.13,29.13,29.07,29.08,16200.0,26.6749,26.6749,26.62,26.6291,16200.0
2014-11-13 14:00:00,29.08,29.1,29.02,29.07,33000.0,26.6291,26.6474,26.5742,26.62,33000.0
2014-11-13 14:30:00,29.07,29.1,29.0,29.01,40800.0,26.62,26.6474,26.5559,26.565,40800.0
2014-11-13 15:00:00,29.01,29.07,29.01,29.03,30200.0,26.565,26.62,26.565,26.5833,30200.0
2014-11-13 15:30:00,29.01,29.1,29.01,29.06,75900.0,26.565,26.6474,26.565,26.6108,75900.0
2014-11-14 09:30:00,29.12,29.24,29.01,29.15,43300.0,26.6658,26.7756,26.565,26.6932,43300.0
2014-11-14 10:00:00,29.15,29.27,29.13,29.18,39300.0,26.6932,26.8031,26.6749,26.7207,39300.0
2014-11-14 10:30:00,29.18,29.32,29.16,29.27,33600.0,26.7207,26.8489,26.7024,26.8031,33600.0
2014-11-14 11:00:00,29.27,29.29,29.18,29.24,29700.0,26.8031,26.8214,26.7207,26.7756,29700.0
2014-11-14 11:30:00,29.23,29.23,29.16,29.2,29900.0,26.7665,26.7665,26.7024,26.739,29900.0
2014-11-14 12:00:00,29.2,29.2,29.11,29.11,18200.0,26.739,26.739,26.6566,26.6566,18200.0
2014-11-14 12:30:00,29.12,29.13,29.0,29.0,35900.0,26.6658,26.6749,26.5559,26.5559,35900.0
2014-11-14 13:00:00,28.99,29.0,28.96,28.98,34900.0,26.5467,26.5559,26.5192,26.5375,34900.0
2014-11-14 13:30:00,28.98,29.01,28.93,28.93,25600.0,26.5375,26.565,26.4918,26.4918,25600.0
2014-11-14 14:00:00,28.92,29.0,28.91,28.98,30300.0,26.4826,26.5559,26.4734,26.5375,30300.0
2014-11-14 14:30:00,28.97,28.99,28.95,28.96,29800.0,26.5284,26.5467,26.5101,26.5192,29800.0
2014-11-14 15:00:00,28.96,28.98,28.95,28.97,30900.0,26.5192,26.5375,26.5101,26.5284,30900.0
2014-11-14 15:30:00,28.96,28.98,28.91,28.97,126200.0,26.5192,26.5375,26.4734,26.5284,126200.0
2014-11-17 09:30:00,28.85,29.04,28.85,28.94,23800.0,26.4185,26.5925,26.4185,26.5009,23800.0
2014-11-17 10:00:00,28.94,29.0,28.79,28.93,29900.0,26.5009,26.5559,26.3636,26.4918,29900.0
2014-11-17 10:30:00,28.92,28.95,28.84,28.91,27400.0,26.4826,26.5101,26.4093,26.4734,27400.0
2014-11-17 11:00:00,28.91,28.95,28.85,28.87,39800.0,26.4734,26.5101,26.4185,26.4368,39800.0
2014-11-17 11:30:00,28.87,28.93,28.83,28.9,30500.0,26.4368,26.4918,26.4002,26.4643,30500.0
2014-11-17 12:00:00,28.91,28.94,28.88,28.9,21700.0,26.4734,26.5009,26.446,26.4643,21700.0
2014-11-17 12:30:00,28.91,28.92,28.86,28.87,54800.0,26.4734,26.4826,26.4277,26.4368,54800.0
2014-11-17 13:00:00,28.88,28.88,28.8,28.84,64800.0,26.446,26.446,26.3727,26.4093,64800.0
2014-11-17 13:30:00,28.84,28.85,28.76,28.82,35700.0,26.4093,26.4185,26.3361,26.391,35700.0
2014-11-17 14:00:00,28.81,28.83,28.75,28.76,54500.0,26.3819,26.4002,26.3269,26.3361,54500.0
2014-11-17 14:30:00,28.75,28.77,28.68,28.7,57100.0,26.3269,26.3452,26.2628,26.2811,57100.0
2014-11-17 15:00:00,28.7,28.73,28.65,28.72,56600.0,26.2811,26.3086,26.2354,26.2995,56600.0
2014-11-17 15:30:00,28.73,28.78,28.66,28.77,153600.0,26.3086,26.3544,26.2445,26.3452,153600.0
2014-11-18 09:30:00,28.83,29.18,28.71,29.11,61800.0,26.4002,26.7207,26.2903,26.6566,61800.0
2014-11-18 10:00:00,29.12,29.18,28.96,28.97,60600.0,26.6658,26.7207,26.5192,26.5284,60600.0
2014-11-18 10:30:00,28.97,29.06,28.97,28.99,60600.0,26.5284,26.6108,26.5284,26.5467,60600.0
2014-11-18 11:00:00,29.0,29.04,28.97,29.0,114700.0,26.5559,26.5925,26.5284,26.5559,114700.0
2014-11-18 11:30:00,29.0,29.01,28.96,28.98,63700.0,26.5559,26.565,26.5192,26.5375,63700.0
2014-11-18 12:00:00,28.98,29.03,28.96,29.0,64300.0,26.5375,26.5833,26.5192,26.5559,64300.0
2014-11-18 12:30:00,29.01,29.05,28.97,29.02,64600.0,26.565,26.6016,26.5284,26.5742,64600.0
2014-11-18 13:00:00,29.03,29.05,28.95,29.0,74300.0,26.5833,26.6016,26.5101,26.5559,74300.0
2014-11-18 13:30:00,29.0,29.01,28.95,28.98,41200.0,26.5559,26.565,26.5101,26.5375,41200.0
2014-11-18 14:00:00,28.99,29.01,28.97,29.0,96600.0,26.5467,26.565,26.5284,26.5559,96600.0
2014-11-18 14:30:00,28.99,29.03,28.96,28.97,73200.0,26.5467,26.5833,26.5192,26.5284,73200.0
2014-11-18 15:00:00,28.97,28.97,28.9,28.95,76900.0,26.5284,26.5284,26.4643,26.5101,76900.0
2014-11-18 15:30:00,28.95,29.01,28.93,28.96,212200.0,26.5101,26.565,26.4918,26.5192,212200.0
2014-11-19 09:30:00,28.95,28.97,28.74,28.79,71700.0,26.5101,26.5284,26.3178,26.3636,71700.0
2014-11-19 10:00:00,28.78,28.81,28.68,28.8,70300.0,26.3544,26.3819,26.2628,26.3727,70300.0
2014-11-19 10:30:00,28.79,28.81,28.48,28.49,127600.0,26.3636,26.3819,26.0797,26.0888,127600.0
2014-11-19 11:00:00,28.49,28.64,28.42,28.56,72200.0,26.0888,26.2262,26.0247,26.1529,72200.0
2014-11-19 11:30:00,28.56,28.68,28.56,28.68,80900.0,26.1529,26.2628,26.1529,26.2628,80900.0
2014-11-19 12:00:00,28.69,28.81,28.65,28.79,73400.0,26.272,26.3819,26.2354,26.3636,73400.0
2014-11-19 12:30:00,28.78,28.82,28.69,28.71,54600.0,26.3544,26.391,26.272,26.2903,54600.0
2014-11-19 13:00:00,28.71,28.76,28.67,28.72,35600.0,26.2903,26.3361,26.2537,26.2995,35600.0
2014-11-19 13:30:00,28.73,28.73,28.67,28.7,25600.0,26.3086,26.3086,26.2537,26.2811,25600.0
2014-11-19 14:00:00,28.71,28.76,28.69,28.72,80700.0,26.2903,26.3361,26.272,26.2995,80700.0
2014-11-19 14:30:00,28.74,28.74,28.64,28.68,56800.0,26.3178,26.3178,26.2262,26.2628,56800.0
2014-11-19 15:00:00,28.68,28.78,28.66,28.74,46700.0,26.2628,26.3544,26.2445,26.3178,46700.0
2014-11-19 15:30:00,28.74,28.78,28.67,28.71,97600.0,26.3178,26.3544,26.2537,26.2903,97600.0
2014-11-20 09:30:00,28.53,28.89,28.53,28.86,25500.0,26.1255,26.4551,26.1255,26.4277,25500.0
2014-11-20 10:00:00,28.88,28.91,28.81,28.88,40300.0,26.446,26.4734,26.3819,26.446,40300.0
2014-11-20 10:30:00,28.88,28.92,28.81,28.84,31900.0,26.446,26.4826,26.3819,26.4093,31900.0
2014-11-20 11:00:00,28.85,28.91,28.84,28.88,261700.0,26.4185,26.4734,26.4093,26.446,261700.0
2014-11-20 11:30:00,28.89,29.04,28.87,29.0,39800.0,26.4551,26.5925,26.4368,26.5559,39800.0
2014-11-20 12:00:00,28.99,29.03,28.92,28.93,20300.0,26.5467,26.5833,26.4826,26.4918,20300.0
2014-11-20 12:30:00,28.92,28.93,28.78,28.83,33700.0,26.4826,26.4918,26.3544,26.4002,33700.0
2014-11-20 13:00:00,28.81,28.84,28.76,28.83,42500.0,26.3819,26.4093,26.3361,26.4002,42500.0
2014-11-20 13:30:00,28.84,28.84,28.74,28.75,18200.0,26.4093,26.4093,26.3178,26.3269,18200.0
2014-11-20 14:00:00,28.76,28.81,28.71,28.72,36700.0,26.3361,26.3819,26.2903,26.2995,36700.0
2014-11-20 14:30:00,28.71,28.75,28.66,28.66,35700.0,26.2903,26.3269,26.2445,26.2445,35700.0
2014-11-20 15:00:00,28.66,28.81,28.66,28.79,61600.0,26.2445,26.3819,26.2445,26.3636,61600.0
2014-11-20 15:30:00,28.79,28.88,28.78,28.8,200700.0,26.3636,26.446,26.3544,26.3727,200700.0
2014-11-21 09:30:00,29.15,29.15,28.99,29.12,44000.0,26.6932,26.6932,26.5467,26.6658,44000.0
2014-11-21 10:00:00,29.13,29.17,28.99,29.04,40400.0,26.6749,26.7115,26.5467,26.5925,40400.0
2014-11-21 10:30:00,29.05,29.1,28.96,28.96,38100.0,26.6016,26.6474,26.5192,26.5192,38100.0
2014-11-21 11:00:00,28.95,29.06,28.95,29.0,68600.0,26.5101,26.6108,26.5101,26.5559,68600.0
2014-11-21 11:30:00,29.01,29.03,28.98,29.0,33800.0,26.565,26.5833,26.5375,26.5559,33800.0
2014-11-21 12:00:00,28.99,29.01,28.96,29.0,41500.0,26.5467,26.565,26.5192,26.5559,41500.0
2014-11-21 12:30:00,29.0,29.02,28.93,28.99,43600.0,26.5559,26.5742,26.4918,26.5467,43600.0
2014-11-21 13:00:00,28.98,29.0,28.93,28.95,27800.0,26.5375,26.5559,26.4918,26.5101,27800.0
2014-11-21 13:30:00,28.94,28.99,28.92,28.95,38100.0,26.5009,26.5467,26.4826,26.5101,38100.0
2014-11-21 14:00:00,28.95,29.0,28.82,28.83,64200.0,26.5101,26.5559,26.391,26.4002,64200.0
2014-11-21 14:30:00,28.83,28.87,28.77,28.8,36300.0,26.4002,26.4368,26.3452,26.3727,36300.0
2014-11-21 15:00:00,28.8,28.82,28.74,28.78,60400.0,26.3727,26.391,26.3178,26.3544,60400.0
2014-11-21 15:30:00,28.78,28.8,28.7,28.78,294300.0,26.3544,26.3727,26.2811,26.3544,294300.0
2014-11-24 09:30:00,28.76,29.35,28.76,29.03,409000.0,26.3361,26.8764,26.3361,26.5833,409000.0
2014-11-24 10:00:00,29.03,29.28,29.03,29.12,56300.0,26.5833,26.8123,26.5833,26.6658,56300.0
2014-11-24 10:30:00,29.12,29.12,28.92,28.97,50500.0,26.6658,26.6658,26.4826,26.5284,50500.0
2014-11-24 11:00:00,28.97,29.0,28.88,28.89,36700.0,26.5284,26.5559,26.446,26.4551,36700.0
2014-11-24 11:30:00,28.89,28.89,28.77,28.77,46200.0,26.4551,26.4551,26.3452,26.3452,46200.0
2014-11-24 12:00:00,28.77,28.91,28.75,28.87,41400.0,26.3452,26.4734,26.3269,26.4368,41400.0
2014-11-24 12:30:00,28.88,28.92,28.78,28.79,55100.0,26.446,26.4826,26.3544,26.3636,55100.0
2014-11-24 13:00:00,28.79,28.88,28.79,28.88,96900.0,26.3636,26.446,26.3636,26.446,96900.0
2014-11-24 13:30:00,28.88,28.88,28.84,28.87,39400.0,26.446,26.446,26.4093,26.4368,39400.0
2014-11-24 14:00:00,28.88,29.08,28.87,29.01,180500.0,26.446,26.6291,26.4368,26.565,180500.0
2014-11-24 14:30:00,29.01,29.01,28.96,29.01,197900.0,26.565,26.565,26.5192,26.565,197900.0
2014-11-24 15:00:00,29.01,29.1,28.99,29.01,66700.0,26.565,26.6474,26.5467,26.565,66700.0
2014-11-24 15:30:00,29.01,29.01,28.96,29.0,141300.0,26.565,26.565,26.5192,26.5559,141300.0
2014-11-25 09:30:00,29.09,29.11,28.86,28.9,57200.0,26.6383,26.6566,26.4277,26.4643,57200.0
2014-11-25 10:00:00,28.89,28.9,28.78,28.88,38900.0,26.4551,26.4643,26.3544,26.446,38900.0
2014-11-25 10:30:00,28.86,28.88,28.64,28.65,42400.0,26.4277,26.446,26.2262,26.2354,42400.0
2014-11-25 11:00:00,28.64,28.69,28.61,28.63,52900.0,26.2262,26.272,26.1987,26.217,52900.0
2014-11-25 11:30:00,28.63,28.77,28.63,28.68,30400.0,26.217,26.3452,26.217,26.2628,30400.0
2014-11-25 12:00:00,28.69,28.7,28.66,28.67,35700.0,26.272,26.2811,26.2445,26.2537,35700.0
2014-11-25 12:30:00,28.67,28.69,28.63,28.64,37000.0,26.2537,26.272,26.217,26.2262,37000.0
2014-11-25 13:00:00,28.63,28.65,28.58,28.59,34900.0,26.217,26.2354,26.1713,26.1804,34900.0
2014-11-25 13:30:00,28.59,28.67,28.58,28.64,41500.0,26.1804,26.2537,26.1713,26.2262,41500.0
2014-11-25 14:00:00,28.64,28.76,28.64,28.7,32800.0,26.2262,26.3361,26.2262,26.2811,32800.0
2014-11-25 14:30:00,28.71,28.73,28.64,28.69,42500.0,26.2903,26.3086,26.2262,26.272,42500.0
2014-11-25 15:00:00,28.7,28.74,28.68,28.71,81500.0,26.2811,26.3178,26.2628,26.2903,81500.0
2014-11-25 15:30:00,28.72,28.77,28.68,28.74,200900.0,26.2995,26.3452,26.2628,26.3178,200900.0
2014-11-26 09:30:00,28.75,28.75,28.53,28.69,290600.0,26.3269,26.3269,26.1255,26.272,290600.0
2014-11-26 10:00:00,28.7,28.9,28.69,28.86,30400.0,26.2811,26.4643,26.272,26.4277,30400.0
2014-11-26 10:30:00,28.86,28.92,28.78,28.79,52900.0,26.4277,26.4826,26.3544,26.3636,52900.0
2014-11-26 11:00:00,28.79,28.8,28.7,28.7,23200.0,26.3636,26.3727,26.2811,26.2811,23200.0
2014-11-26 11:30:00,28.7,28.79,28.68,28.77,32600.0,26.2811,26.3636,26.2628,26.3452,32600.0
2014-11-26 12:00:00,28.77,28.83,28.77,28.78,30400.0,26.3452,26.4002,26.3452,26.3544,30400.0
2014-11-26 12:30:00,28.79,28.79,28.73,28.74,21300.0,26.3636,26.3636,26.3086,26.3178,21300.0
2014-11-26 13:00:00,28.74,28.77,28.7,28.75,19500.0,26.3178,26.3452,26.2811,26.3269,19500.0
2014-11-26 13:30:00,28.74,28.78,28.73,28.76,30300.0,26.3178,26.3544,26.3086,26.3361,30300.0
2014-11-26 14:00:00,28.76,28.81,28.72,28.75,51800.0,26.3361,26.3819,26.2995,26.3269,51800.0
2014-11-26 14:30:00,28.76,28.83,28.76,28.76,43300.0,26.3361,26.4002,26.3361,26.3361,43300.0
2014-11-26 15:00:00,28.77,28.83,28.75,28.8,56300.0,26.3452,26.4002,26.3269,26.3727,56300.0
2014-11-26 15:30:00,28.8,28.88,28.79,28.87,125700.0,26.3727,26.446,26.3636,26.4368,125700.0
2014-11-28 09:30:00,28.95,29.19,28.79,29.17,106600.0,26.5101,26.7299,26.3636,26.7115,106600.0
2014-11-28 10:00:00,29.18,29.22,29.14,29.18,61800.0,26.7207,26.7573,26.6841,26.7207,61800.0
2014-11-28 10:30:00,29.17,29.17,29.04,29.15,144200.0,26.7115,26.7115,26.5925,26.6932,144200.0
2014-11-28 11:00:00,29.17,29.27,29.17,29.19,40900.0,26.7115,26.8031,26.7115,26.7299,40900.0
2014-11-28 11:30:00,29.18,29.2,29.15,29.19,21200.0,26.7207,26.739,26.6932,26.7299,21200.0
2014-11-28 12:00:00,29.18,29.19,29.14,29.17,40500.0,26.7207,26.7299,26.6841,26.7115,40500.0
2014-11-28 12:30:00,29.17,29.18,29.02,29.04,87100.0,26.7115,26.7207,26.5742,26.5925,87100.0
2014-12-01 09:30:00,28.96,29.31,28.83,29.21,265900.0,26.5192,26.8397,26.4002,26.7482,265900.0
2014-12-01 10:00:00,29.21,29.27,28.96,29.01,143900.0,26.7482,26.8031,26.5192,26.565,143900.0
2014-12-01 10:30:00,29.01,29.01,28.75,28.76,53100.0,26.565,26.565,26.3269,26.3361,53100.0
2014-12-01 11:00:00,28.76,28.88,28.76,28.81,39800.0,26.3361,26.446,26.3361,26.3819,39800.0
2014-12-01 11:30:00,28.81,28.83,28.68,28.71,30200.0,26.3819,26.4002,26.2628,26.2903,30200.0
2014-12-01 12:00:00,28.72,28.87,28.72,28.83,30800.0,26.2995,26.4368,26.2995,26.4002,30800.0
2014-12-01 12:30:00,28.83,28.92,28.8,28.89,38300.0,26.4002,26.4826,26.3727,26.4551,38300.0
2014-12-01 13:00:00,28.9,28.92,28.84,28.86,21900.0,26.4643,26.4826,26.4093,26.4277,21900.0
2014-12-01 13:30:00,28.87,28.9,28.84,28.84,24600.0,26.4368,26.4643,26.4093,26.4093,24600.0
2014-12-01 14:00:00,28.85,28.91,28.8,28.84,50200.0,26.4185,26.4734,26.3727,26.4093,50200.0
2014-12-01 14:30:00,28.84,28.89,28.78,28.79,47100.0,26.4093,26.4551,26.3544,26.3636,47100.0
2014-12-01 15:00:00,28.79,28.86,28.77,28.77,157900.0,26.3636,26.4277,26.3452,26.3452,157900.0
2014-12-01 15:30:00,28.78,28.79,28.72,28.74,175200.0,26.3544,26.3636,26.2995,26.3178,175200.0
2014-12-02 09:30:00,28.73,29.13,28.73,28.88,92200.0,26.3086,26.6749,26.3086,26.446,92200.0
2014-12-02 10:00:00,28.89,28.94,28.87,28.93,41600.0,26.4551,26.5009,26.4368,26.4918,41600.0
2014-12-02 10:30:00,28.93,28.95,28.88,28.9,34300.0,26.4918,26.5101,26.446,26.4643,34300.0
2014-12-02 11:00:00,28.89,29.02,28.89,28.95,29700.0,26.4551,26.5742,26.4551,26.5101,29700.0
2014-12-02 11:30:00,28.95,28.95,28.87,28.9,29400.0,26.5101,26.5101,26.4368,26.4643,29400.0
2014-12-02 12:00:00,28.89,28.95,28.87,28.88,102100.0,26.4551,26.5101,26.4368,26.446,102100.0
2014-12-02 12:30:00,28.88,28.9,28.8,28.8,27600.0,26.446,26.4643,26.3727,26.3727,27600.0
2014-12-02 13:00:00,28.8,28.83,28.78,28.83,30600.0,26.3727,26.4002,26.3544,26.4002,30600.0
2014-12-02 13:30:00,28.82,28.86,28.81,28.82,18800.0,26.391,26.4277,26.3819,26.391,18800.0
2014-12-02 14:00:00,28.83,28.84,28.78,28.8,32400.0,26.4002,26.4093,26.3544,26.3727,32400.0
2014-12-02 14:30:00,28.8,28.88,28.79,28.86,35100.0,26.3727,26.446,26.3636,26.4277,35100.0
2014-12-02 15:00:00,28.86,28.91,28.85,28.91,45800.0,26.4277,26.4734,26.4185,26.4734,45800.0
2014-12-02 15:30:00,28.9,28.91,28.81,28.86,160200.0,26.4643,26.4734,26.3819,26.4277,160200.0
2014-12-03 09:30:00,28.91,29.27,28.73,29.27,63900.0,26.4734,26.8031,26.3086,26.8031,63900.0
2014-12-03 10:00:00,29.27,29.42,29.26,29.41,52500.0,26.8031,26.9405,26.794,26.9313,52500.0
2014-12-03 10:30:00,29.42,29.46,29.38,29.42,30900.0,26.9405,26.9771,26.9038,26.9405,30900.0
2014-12-03 11:00:00,29.41,29.48,29.41,29.48,36300.0,26.9313,26.9954,26.9313,26.9954,36300.0
2014-12-03 11:30:00,29.48,29.55,29.47,29.54,60100.0,26.9954,27.0595,26.9863,27.0504,60100.0
2014-12-03 12:00:00,29.54,29.58,29.49,29.5,33900.0,27.0504,27.087,27.0046,27.0137,33900.0
2014-12-03 12:30:00,29.49,29.51,29.43,29.46,20900.0,27.0046,27.0229,26.9496,26.9771,20900.0
2014-12-03 13:00:00,29.45,29.46,29.43,29.44,19100.0,26.9679,26.9771,26.9496,26.9588,19100.0
2014-12-03 13:30:00,29.44,29.44,29.37,29.39,16800.0,26.9588,26.9588,26.8947,26.913,16800.0
2014-12-03 14:00:00,29.39,29.49,29.36,29.49,217300.0,26.913,27.0046,26.8855,27.0046,217300.0
2014-12-03 14:30:00,29.49,29.56,29.49,29.53,34200.0,27.0046,27.0687,27.0046,27.0412,34200.0
2014-12-03 15:00:00,29.52,29.58,29.49,29.53,60100.0,27.032,27.087,27.0046,27.0412,60100.0
2014-12-03 15:30:00,29.54,29.61,29.53,29.55,130800.0,27.0504,27.1145,27.0412,27.0595,130800.0
2014-12-04 09:30:00,29.6,29.64,29.31,29.35,72600.0,27.1053,27.1419,26.8397,26.8764,72600.0
2014-12-04 10:00:00,29.37,29.47,29.3,29.42,27400.0,26.8947,26.9863,26.8306,26.9405,27400.0
2014-12-04 10:30:00,29.41,29.42,29.21,29.28,60300.0,26.9313,26.9405,26.7482,26.8123,60300.0
2014-12-04 11:00:00,29.28,29.28,29.18,29.19,32500.0,26.8123,26.8123,26.7207,26.7299,32500.0
2014-12-04 11:30:00,29.19,29.29,29.19,29.28,30800.0,26.7299,26.8214,26.7299,26.8123,30800.0
2014-12-04 12:00:00,29.28,29.28,29.22,29.23,17400.0,26.8123,26.8123,26.7573,26.7665,17400.0
2014-12-04 12:30:00,29.23,29.27,29.19,29.21,30900.0,26.7665,26.8031,26.7299,26.7482,30900.0
2014-12-04 13:00:00,29.22,29.25,29.17,29.21,18600.0,26.7573,26.7848,26.7115,26.7482,18600.0
2014-12-04 13:30:00,29.2,29.25,29.15,29.18,32600.0,26.739,26.7848,26.6932,26.7207,32600.0
2014-12-04 14:00:00,29.18,29.19,29.1,29.11,42200.0,26.7207,26.7299,26.6474,26.6566,42200.0
2014-12-04 14:30:00,29.1,29.11,28.93,28.95,122000.0,26.6474,26.6566,26.4918,26.5101,122000.0
2014-12-04 15:00:00,28.95,28.99,28.86,28.87,57600.0,26.5101,26.5467,26.4277,26.4368,57600.0
2014-12-04 15:30:00,28.87,28.99,28.86,28.97,133700.0,26.4368,26.5467,26.4277,26.5284,133700.0
2014-12-05 09:30:00,29.1,29.24,28.99,29.19,46900.0,26.6474,26.7756,26.5467,26.7299,46900.0
2014-12-05 10:00:00,29.22,29.25,29.1,29.13,18900.0,26.7573,26.7848,26.6474,26.6749,18900.0
2014-12-05 10:30:00,29.12,29.13,28.99,29.08,32400.0,26.6658,26.6749,26.5467,26.6291,32400.0
2014-12-05 11:00:00,29.09,29.23,29.08,29.23,31500.0,26.6383,26.7665,26.6291,26.7665,31500.0
2014-12-05 11:30:00,29.24,29.31,29.22,29.25,29300.0,26.7756,26.8397,26.7573,26.7848,29300.0
2014-12-05 12:00:00,29.24,29.32,29.23,29.28,38700.0,26.7756,26.8489,26.7665,26.8123,38700.0
2014-12-05 12:30:00,29.29,29.3,29.2,29.21,23400.0,26.8214,26.8306,26.739,26.7482,23400.0
2014-12-05 13:00:00,29.2,29.21,29.07,29.09,18900.0,26.739,26.7482,26.62,26.6383,18900.0
2014-12-05 13:30:00,29.09,29.12,29.08,29.09,10600.0,26.6383,26.6658,26.6291,26.6383,10600.0
2014-12-05 14:00:00,29.09,29.14,29.09,29.12,30500.0,26.6383,26.6841,26.6383,26.6658,30500.0
2014-12-05 14:30:00,29.12,29.23,29.11,29.12,51000.0,26.6658,26.7665,26.6566,26.6658,51000.0
2014-12-05 15:00:00,29.11,29.28,29.11,29.28,67600.0,26.6566,26.8123,26.6566,26.8123,67600.0
2014-12-05 15:30:00,29.28,29.29,29.14,29.25,229500.0,26.8123,26.8214,26.6841,26.7848,229500.0
2014-12-08 09:30:00,29.13,29.25,29.03,29.22,31500.0,26.6749,26.7848,26.5833,26.7573,31500.0
2014-12-08 10:00:00,29.19,29.25,29.14,29.16,17300.0,26.7299,26.7848,26.6841,26.7024,17300.0
2014-12-08 10:30:00,29.16,29.31,29.14,29.27,17400.0,26.7024,26.8397,26.6841,26.8031,17400.0
2014-12-08 11:00:00,29.27,29.27,29.14,29.14,35300.0,26.8031,26.8031,26.6841,26.6841,35300.0
2014-12-08 11:30:00,29.15,29.16,29.03,29.12,91800.0,26.6932,26.7024,26.5833,26.6658,91800.0
2014-12-08 12:00:00,29.12,29.17,29.02,29.1,32500.0,26.6658,26.7115,26.5742,26.6474,32500.0
2014-12-08 12:30:00,29.09,29.15,29.01,29.04,44600.0,26.6383,26.6932,26.565,26.5925,44600.0
2014-12-08 13:00:00,29.03,29.05,28.87,28.91,83900.0,26.5833,26.6016,26.4368,26.4734,83900.0
2014-12-08 13:30:00,28.91,28.92,28.79,28.79,49900.0,26.4734,26.4826,26.3636,26.3636,49900.0
2014-12-08 14:00:00,28.79,28.92,28.78,28.89,85500.0,26.3636,26.4826,26.3544,26.4551,85500.0
2014-12-08 14:30:00,28.89,28.91,28.84,28.85,49300.0,26.4551,26.4734,26.4093,26.4185,49300.0
2014-12-08 15:00:00,28.85,28.94,28.78,28.9,59600.0,26.4185,26.5009,26.3544,26.4643,59600.0
2014-12-08 15:30:00,28.9,29.0,28.89,28.95,151400.0,26.4643,26.5559,26.4551,26.5101,151400.0
2014-12-09 09:30:00,28.74,29.05,28.74,29.05,89500.0,26.3178,26.6016,26.3178,26.6016,89500.0
2014-12-09 10:00:00,29.0,29.02,28.87,28.89,37300.0,26.5559,26.5742,26.4368,26.4551,37300.0
2014-12-09 10:30:00,28.87,28.97,28.76,28.94,149800.0,26.4368,26.5284,26.3361,26.5009,149800.0
2014-12-09 11:00:00,28.94,29.0,28.89,28.93,349200.0,26.5009,26.5559,26.4551,26.4918,349200.0
2014-12-09 11:30:00,28.93,29.01,28.93,28.95,23000.0,26.4918,26.565,26.4918,26.5101,23000.0
2014-12-09 12:00:00,28.96,28.96,28.88,28.91,25100.0,26.5192,26.5192,26.446,26.4734,25100.0
2014-12-09 12:30:00,28.9,29.0,28.88,29.0,47700.0,26.4643,26.5559,26.446,26.5559,47700.0
2014-12-09 13:00:00,29.0,29.25,28.97,29.24,48000.0,26.5559,26.7848,26.5284,26.7756,48000.0
2014-12-09 13:30:00,29.24,29.39,29.23,29.36,50400.0,26.7756,26.913,26.7665,26.8855,50400.0
2014-12-09 14:00:00,29.37,29.46,29.35,29.4,116200.0,26.8947,26.9771,26.8764,26.9222,116200.0
2014-12-09 14:30:00,29.4,29.49,29.38,29.4,115800.0,26.9222,27.0046,26.9038,26.9222,115800.0
2014-12-09 15:00:00,29.4,29.49,29.39,29.4,112000.0,26.9222,27.0046,26.913,26.9222,112000.0
2014-12-09 15:30:00,29.39,29.46,29.26,29.43,271300.0,26.913,26.9771,26.794,26.9496,271300.0
2014-12-10 09:30:00,29.41,29.42,29.07,29.13,41200.0,26.9313,26.9405,26.62,26.6749,41200.0
2014-12-10 10:00:00,29.12,29.22,29.05,29.22,37400.0,26.6658,26.7573,26.6016,26.7573,37400.0
2014-12-10 10:30:00,29.23,29.3,29.16,29.3,40000.0,26.7665,26.8306,26.7024,26.8306,40000.0
2014-12-10 11:00:00,29.3,29.31,29.19,29.2,86500.0,26.8306,26.8397,26.7299,26.739,86500.0
2014-12-10 11:30:00,29.2,29.23,29.15,29.2,24100.0,26.739,26.7665,26.6932,26.739,24100.0
2014-12-10 12:00:00,29.19,29.23,29.16,29.18,29400.0,26.7299,26.7665,26.7024,26.7207,29400.0
2014-12-10 12:30:00,29.19,29.23,29.16,29.17,23600.0,26.7299,26.7665,26.7024,26.7115,23600.0
2014-12-10 13:00:00,29.17,29.24,29.15,29.19,51500.0,26.7115,26.7756,26.6932,26.7299,51500.0
2014-12-10 13:30:00,29.19,29.22,29.14,29.15,45700.0,26.7299,26.7573,26.6841,26.6932,45700.0
2014-12-10 14:00:00,29.15,29.15,29.05,29.07,53300.0,26.6932,26.6932,26.6016,26.62,53300.0
2014-12-10 14:30:00,29.07,29.08,28.96,28.96,105000.0,26.62,26.6291,26.5192,26.5192,105000.0
2014-12-10 15:00:00,28.97,29.11,28.95,29.11,96100.0,26.5284,26.6566,26.5101,26.6566,96100.0
2014-12-10 15:30:00,29.1,29.11,28.85,28.89,204000.0,26.6474,26.6566,26.4185,26.4551,204000.0
2014-12-11 09:30:00,29.08,29.21,28.81,29.16,46700.0,26.6291,26.7482,26.3819,26.7024,46700.0
2014-12-11 10:00:00,29.09,29.15,29.04,29.1,49200.0,26.6383,26.6932,26.5925,26.6474,49200.0
2014-12-11 10:30:00,29.1,29.25,29.08,29.12,42900.0,26.6474,26.7848,26.6291,26.6658,42900.0
2014-12-11 11:00:00,29.12,29.2,29.06,29.13,24800.0,26.6658,26.739,26.6108,26.6749,24800.0
2014-12-11 11:30:00,29.12,29.19,29.03,29.08,32700.0,26.6658,26.7299,26.5833,26.6291,32700.0
2014-12-11 12:00:00,29.08,29.11,29.03,29.03,36200.0,26.6291,26.6566,26.5833,26.5833,36200.0
2014-12-11 12:30:00,29.02,29.05,29.0,29.04,23700.0,26.5742,26.6016,26.5559,26.5925,23700.0
2014-12-11 13:00:00,29.04,29.04,28.88,28.88,32000.0,26.5925,26.5925,26.446,26.446,32000.0
2014-12-11 13:30:00,28.9,29.0,28.88,28.94,19200.0,26.4643,26.5559,26.446,26.5009,19200.0
2014-12-11 14:00:00,28.93,28.96,28.82,28.82,48200.0,26.4918,26.5192,26.391,26.391,48200.0
2014-12-11 14:30:00,28.83,28.9,28.74,28.76,63300.0,26.4002,26.4643,26.3178,26.3361,63300.0
2014-12-11 15:00:00,28.77,28.82,28.76,28.79,105300.0,26.3452,26.391,26.3361,26.3636,105300.0
2014-12-11 15:30:00,28.79,28.8,28.53,28.56,264700.0,26.3636,26.3727,26.1255,26.1529,264700.0
2014-12-12 09:30:00,28.31,28.6,28.04,28.56,119000.0,25.924,26.1896,25.6768,26.1529,119000.0
2014-12-12 10:00:00,28.55,28.62,28.31,28.39,85900.0,26.1438,26.2079,25.924,25.9973,85900.0
2014-12-12 10:30:00,28.39,28.43,28.24,28.26,81100.0,25.9973,26.0339,25.8599,25.8782,81100.0
2014-12-12 11:00:00,28.26,28.27,28.09,28.09,90800.0,25.8782,25.8874,25.7226,25.7226,90800.0
2014-12-12 11:30:00,28.1,28.32,28.1,28.2,79400.0,25.7317,25.9332,25.7317,25.8233,79400.0
2014-12-12 12:00:00,28.19,28.24,28.11,28.24,87800.0,25.8141,25.8599,25.7409,25.8599,87800.0
2014-12-12 12:30:00,28.24,28.28,28.18,28.19,76700.0,25.8599,25.8965,25.805,25.8141,76700.0
2014-12-12 13:00:00,28.18,28.35,28.15,28.3,78400.0,25.805,25.9606,25.7775,25.9149,78400.0
2014-12-12 13:30:00,28.3,28.31,28.22,28.28,76600.0,25.9149,25.924,25.8416,25.8965,76600.0
2014-12-12 14:00:00,28.28,28.29,28.08,28.1,118900.0,25.8965,25.9057,25.7134,25.7317,118900.0
2014-12-12 14:30:00,28.1,28.14,28.04,28.12,128500.0,25.7317,25.7683,25.6768,25.75,128500.0
2014-12-12 15:00:00,28.13,28.23,28.05,28.08,345300.0,25.7592,25.8508,25.6859,25.7134,345300.0
2014-12-12 15:30:00,28.08,28.13,27.75,27.8,504700.0,25.7134,25.7592,25.4112,25.457,504700.0
2014-12-15 09:30:00,28.04,28.6,28.01,28.3,127000.0,25.6768,26.1896,25.6493,25.9149,127000.0
2014-12-15 10:00:00,28.3,28.3,27.88,27.97,128700.0,25.9149,25.9149,25.5303,25.6127,128700.0
2014-12-15 10:30:00,27.97,28.0,27.76,27.8,94600.0,25.6127,25.6401,25.4204,25.457,94600.0
2014-12-15 11:00:00,27.79,27.83,27.57,27.61,64900.0,25.4478,25.4845,25.2464,25.283,64900.0
2014-12-15 11:30:00,27.61,27.68,27.48,27.51,79700.0,25.283,25.3471,25.164,25.1914,79700.0
2014-12-15 12:00:00,27.51,27.74,27.5,27.73,95500.0,25.1914,25.4021,25.1823,25.3929,95500.0
2014-12-15 12:30:00,27.72,27.9,27.61,27.88,49900.0,25.3837,25.5486,25.283,25.5303,49900.0
2014-12-15 13:00:00,27.9,27.9,27.7,27.71,35200.0,25.5486,25.5486,25.3654,25.3746,35200.0
2014-12-15 13:30:00,27.71,27.79,27.65,27.67,47500.0,25.3746,25.4478,25.3196,25.338,47500.0
2014-12-15 14:00:00,27.66,27.72,27.59,27.68,62000.0,25.3288,25.3837,25.2647,25.3471,62000.0
2014-12-15 14:30:00,27.68,27.71,27.55,27.61,72000.0,25.3471,25.3746,25.2281,25.283,72000.0
2014-12-15 15:00:00,27.61,27.72,27.59,27.6,78000.0,25.283,25.3837,25.2647,25.2739,78000.0
2014-12-15 15:30:00,27.59,27.64,27.49,27.5,219700.0,25.2647,25.3105,25.1731,25.1823,219700.0
2014-12-16 09:30:00,27.4,27.54,27.25,27.42,136300.0,25.0907,25.2189,24.9534,25.109,136300.0
2014-12-16 10:00:00,27.42,27.5,27.27,27.43,100600.0,25.109,25.1823,24.9717,25.1182,100600.0
2014-12-16 10:30:00,27.44,27.44,27.15,27.22,155900.0,25.1273,25.1273,24.8618,24.9259,155900.0
2014-12-16 11:00:00,27.23,27.51,27.2,27.45,91100.0,24.935,25.1914,24.9076,25.1365,91100.0
2014-12-16 11:30:00,27.5,27.59,27.46,27.51,106900.0,25.1823,25.2647,25.1457,25.1914,106900.0
2014-12-16 12:00:00,27.51,27.55,27.45,27.47,62800.0,25.1914,25.2281,25.1365,25.1548,62800.0
2014-12-16 12:30:00,27.46,27.51,27.4,27.4,83800.0,25.1457,25.1914,25.0907,25.0907,83800.0
2014-12-16 13:00:00,27.4,27.48,27.32,27.36,51900.0,25.0907,25.164,25.0175,25.0541,51900.0
2014-12-16 13:30:00,27.37,27.49,27.32,27.41,101000.0,25.0632,25.1731,25.0175,25.0999,101000.0
2014-12-16 14:00:00,27.43,27.43,27.3,27.37,82700.0,25.1182,25.1182,24.9991,25.0632,82700.0
2014-12-16 14:30:00,27.36,27.39,27.27,27.29,66300.0,25.0541,25.0816,24.9717,24.99,66300.0
2014-12-16 15:00:00,27.29,27.29,27.12,27.2,180500.0,24.99,24.99,24.8343,24.9076,180500.0
2014-12-16 15:30:00,27.19,27.2,26.91,26.91,354300.0,24.8984,24.9076,24.642,24.642,354300.0
2014-12-17 09:30:00,26.76,27.14,26.74,27.06,121200.0,24.5047,24.8526,24.4863,24.7794,121200.0
2014-12-17 10:00:00,27.07,27.14,26.98,26.98,59500.0,24.7885,24.8526,24.7061,24.7061,59500.0
2014-12-17 10:30:00,26.99,27.12,26.95,27.0,50900.0,24.7153,24.8343,24.6786,24.7244,50900.0
2014-12-17 11:00:00,27.0,27.03,26.93,26.94,58700.0,24.7244,24.7519,24.6603,24.6695,58700.0
2014-12-17 11:30:00,26.95,27.14,26.93,27.08,91700.0,24.6786,24.8526,24.6603,24.7977,91700.0
2014-12-17 12:00:00,27.1,27.12,26.97,26.97,64400.0,24.816,24.8343,24.697,24.697,64400.0
2014-12-17 12:30:00,26.98,27.02,26.94,26.99,128300.0,24.7061,24.7427,24.6695,24.7153,128300.0
2014-12-17 13:00:00,26.99,27.12,26.99,27.08,90100.0,24.7153,24.8343,24.7153,24.7977,90100.0
2014-12-17 13:30:00,27.08,27.11,26.96,27.07,159700.0,24.7977,24.8252,24.6878,24.7885,159700.0
2014-12-17 14:00:00,27.09,27.32,27.09,27.2,127600.0,24.8068,25.0175,24.8068,24.9076,127600.0
2014-12-17 14:30:00,27.22,27.33,27.18,27.24,127600.0,24.9259,25.0266,24.8893,24.9442,127600.0
2014-12-17 15:00:00,27.24,27.31,27.15,27.3,114500.0,24.9442,25.0083,24.8618,24.9991,114500.0
2014-12-17 15:30:00,27.3,27.46,27.28,27.4,260700.0,24.9991,25.1457,24.9808,25.0907,260700.0
2014-12-18 09:30:00,27.82,27.98,27.68,27.8,93000.0,25.4753,25.6218,25.3471,25.457,93000.0
2014-12-18 10:00:00,27.81,27.83,27.73,27.75,41900.0,25.4662,25.4845,25.3929,25.4112,41900.0
2014-12-18 10:30:00,27.75,27.75,27.49,27.54,68500.0,25.4112,25.4112,25.1731,25.2189,68500.0
2014-12-18 11:00:00,27.52,27.58,27.44,27.51,71500.0,25.2006,25.2555,25.1273,25.1914,71500.0
2014-12-18 11:30:00,27.52,27.57,27.47,27.54,56100.0,25.2006,25.2464,25.1548,25.2189,56100.0
2014-12-18 12:00:00,27.55,27.56,27.38,27.53,101400.0,25.2281,25.2372,25.0724,25.2098,101400.0
2014-12-18 12:30:00,27.54,27.57,27.47,27.55,57500.0,25.2189,25.2464,25.1548,25.2281,57500.0
2014-12-18 13:00:00,27.54,27.58,27.51,27.55,88900.0,25.2189,25.2555,25.1914,25.2281,88900.0
2014-12-18 13:30:00,27.55,27.55,27.44,27.49,71900.0,25.2281,25.2281,25.1273,25.1731,71900.0
2014-12-18 14:00:00,27.48,27.5,27.39,27.39,93800.0,25.164,25.1823,25.0816,25.0816,93800.0
2014-12-18 14:30:00,27.39,27.42,27.29,27.39,93600.0,25.0816,25.109,24.99,25.0816,93600.0
2014-12-18 15:00:00,27.39,27.43,27.34,27.41,115200.0,25.0816,25.1182,25.0358,25.0999,115200.0
2014-12-18 15:30:00,27.4,27.52,27.34,27.51,251600.0,25.0907,25.2006,25.0358,25.1914,251600.0
2014-12-19 09:30:00,27.61,27.95,27.5,27.95,332900.0,25.283,25.5944,25.1823,25.5944,332900.0
2014-12-19 10:00:00,27.91,27.97,27.82,27.88,101500.0,25.5577,25.6127,25.4753,25.5303,101500.0
2014-12-19 10:30:00,27.88,27.91,27.85,27.87,65500.0,25.5303,25.5577,25.5028,25.5211,65500.0
2014-12-19 11:00:00,27.88,27.88,27.75,27.75,73800.0,25.5303,25.5303,25.4112,25.4112,73800.0
2014-12-19 11:30:00,27.76,27.78,27.74,27.77,46300.0,25.4204,25.4387,25.4021,25.4295,46300.0
2014-12-19 12:00:00,27.76,27.76,27.64,27.65,40800.0,25.4204,25.4204,25.3105,25.3196,40800.0
2014-12-19 12:30:00,27.64,27.76,27.64,27.76,20600.0,25.3105,25.4204,25.3105,25.4204,20600.0
2014-12-19 13:00:00,27.75,27.77,27.69,27.71,39400.0,25.4112,25.4295,25.3563,25.3746,39400.0
2014-12-19 13:30:00,27.71,27.79,27.7,27.78,49800.0,25.3746,25.4478,25.3654,25.4387,49800.0
2014-12-19 14:00:00,27.77,27.79,27.72,27.79,52600.0,25.4295,25.4478,25.3837,25.4478,52600.0
2014-12-19 14:30:00,27.79,27.8,27.75,27.77,50100.0,25.4478,25.457,25.4112,25.4295,50100.0
2014-12-19 15:00:00,27.77,27.81,27.74,27.75,67500.0,25.4295,25.4662,25.4021,25.4112,67500.0
2014-12-19 15:30:00,27.75,27.81,27.56,27.61,374400.0,25.4112,25.4662,25.2372,25.283,374400.0
2014-12-22 09:30:00,27.75,28.02,27.53,27.88,141400.0,25.4112,25.6585,25.2098,25.5303,141400.0
2014-12-22 10:00:00,27.87,27.88,27.7,27.79,52700.0,25.5211,25.5303,25.3654,25.4478,52700.0
2014-12-22 10:30:00,27.79,27.81,27.73,27.79,67400.0,25.4478,25.4662,25.3929,25.4478,67400.0
2014-12-22 11:00:00,27.79,27.85,27.75,27.84,77900.0,25.4478,25.5028,25.4112,25.4936,77900.0
2014-12-22 11:30:00,27.85,27.91,27.79,27.8,54100.0,25.5028,25.5577,25.4478,25.457,54100.0
2014-12-22 12:00:00,27.8,27.82,27.75,27.76,36200.0,25.457,25.4753,25.4112,25.4204,36200.0
2014-12-22 12:30:00,27.76,27.78,27.75,27.78,19200.0,25.4204,25.4387,25.4112,25.4387,19200.0
2014-12-22 13:00:00,27.78,27.81,27.75,27.78,25800.0,25.4387,25.4662,25.4112,25.4387,25800.0
2014-12-22 13:30:00,27.79,27.8,27.74,27.76,29200.0,25.4478,25.457,25.4021,25.4204,29200.0
2014-12-22 14:00:00,27.77,27.77,27.72,27.74,35800.0,25.4295,25.4295,25.3837,25.4021,35800.0
2014-12-22 14:30:00,27.74,27.75,27.68,27.73,43300.0,25.4021,25.4112,25.3471,25.3929,43300.0
2014-12-22 15:00:00,27.74,27.76,27.71,27.75,83500.0,25.4021,25.4204,25.3746,25.4112,83500.0
2014-12-22 15:30:00,27.76,27.76,27.68,27.71,130400.0,25.4204,25.4204,25.3471,25.3746,130400.0
2014-12-23 09:30:00,27.91,28.05,27.62,28.0,63300.0,25.5577,25.6859,25.2922,25.6401,63300.0
2014-12-23 10:00:00,28.0,28.05,27.95,27.98,78000.0,25.6401,25.6859,25.5944,25.6218,78000.0
2014-12-23 10:30:00,27.99,28.01,27.89,27.94,50100.0,25.631,25.6493,25.5394,25.5852,50100.0
2014-12-23 11:00:00,27.94,28.13,27.92,28.08,49400.0,25.5852,25.7592,25.5669,25.7134,49400.0
2014-12-23 11:30:00,28.09,28.12,28.01,28.01,58900.0,25.7226,25.75,25.6493,25.6493,58900.0
2014-12-23 12:00:00,28.01,28.08,28.0,28.04,33500.0,25.6493,25.7134,25.6401,25.6768,33500.0
2014-12-23 12:30:00,28.04,28.1,28.02,28.09,31700.0,25.6768,25.7317,25.6585,25.7226,31700.0
2014-12-23 13:00:00,28.1,28.15,28.08,28.14,23500.0,25.7317,25.7775,25.7134,25.7683,23500.0
2014-12-23 13:30:00,28.14,28.15,28.06,28.06,47700.0,25.7683,25.7775,25.6951,25.6951,47700.0
2014-12-23 14:00:00,28.05,28.06,27.99,27.99,32600.0,25.6859,25.6951,25.631,25.631,32600.0
2014-12-23 14:30:00,27.99,28.01,27.96,27.97,39600.0,25.631,25.6493,25.6035,25.6127,39600.0
2014-12-23 15:00:00,27.97,28.0,27.89,27.92,89100.0,25.6127,25.6401,25.5394,25.5669,89100.0
2014-12-23 15:30:00,27.92,27.98,27.89,27.95,180500.0,25.5669,25.6218,25.5394,25.5944,180500.0
2014-12-24 09:30:00,27.99,28.08,27.85,28.0,84700.0,25.631,25.7134,25.5028,25.6401,84700.0
2014-12-24 10:00:00,28.0,28.05,27.91,28.04,84400.0,25.6401,25.6859,25.5577,25.6768,84400.0
2014-12-24 10:30:00,28.04,28.05,27.96,27.96,84900.0,25.6768,25.6859,25.6035,25.6035,84900.0
2014-12-24 11:00:00,27.97,27.99,27.95,27.96,59800.0,25.6127,25.631,25.5944,25.6035,59800.0
2014-12-24 11:30:00,27.97,27.98,27.93,27.93,34900.0,25.6127,25.6218,25.576,25.576,34900.0
2014-12-24 12:00:00,27.93,27.97,27.89,27.9,73500.0,25.576,25.6127,25.5394,25.5486,73500.0
2014-12-24 12:30:00,27.9,27.96,27.81,27.94,155100.0,25.5486,25.6035,25.4662,25.5852,155100.0
2014-12-26 09:30:00,28.05,28.37,28.05,28.26,31100.0,25.6859,25.979,25.6859,25.8782,31100.0
2014-12-26 10:00:00,28.25,28.28,28.16,28.17,26900.0,25.8691,25.8965,25.7867,25.7958,26900.0
2014-12-26 10:30:00,28.17,28.19,28.11,28.14,18400.0,25.7958,25.8141,25.7409,25.7683,18400.0
2014-12-26 11:00:00,28.14,28.23,28.13,28.22,34700.0,25.7683,25.8508,25.7592,25.8416,34700.0
2014-12-26 11:30:00,28.21,28.22,28.19,28.2,16900.0,25.8324,25.8416,25.8141,25.8233,16900.0
2014-12-26 12:00:00,28.21,28.22,28.13,28.15,18200.0,25.8324,25.8416,25.7592,25.7775,18200.0
2014-12-26 12:30:00,28.15,28.18,28.14,28.16,21000.0,25.7775,25.805,25.7683,25.7867,21000.0
2014-12-26 13:00:00,28.16,28.18,28.11,28.14,37500.0,25.7867,25.805,25.7409,25.7683,37500.0
2014-12-26 13:30:00,28.14,28.26,28.13,28.26,29700.0,25.7683,25.8782,25.7592,25.8782,29700.0
2014-12-26 14:00:00,28.26,28.27,28.18,28.2,32200.0,25.8782,25.8874,25.805,25.8233,32200.0
2014-12-26 14:30:00,28.19,28.22,28.17,28.19,32800.0,25.8141,25.8416,25.7958,25.8141,32800.0
2014-12-26 15:00:00,28.2,28.2,28.07,28.12,80800.0,25.8233,25.8233,25.7042,25.75,80800.0
2014-12-26 15:30:00,28.12,28.15,28.09,28.11,89500.0,25.75,25.7775,25.7226,25.7409,89500.0
2014-12-29 09:30:00,28.22,28.53,28.08,28.51,105700.0,25.8416,26.1255,25.7134,26.1072,105700.0
2014-12-29 10:00:00,28.51,28.52,28.35,28.36,166000.0,26.1072,26.1163,25.9606,25.9698,166000.0
2014-12-29 10:30:00,28.37,28.42,28.31,28.41,86600.0,25.979,26.0247,25.924,26.0156,86600.0
2014-12-29 11:00:00,28.41,28.47,28.35,28.36,76700.0,26.0156,26.0705,25.9606,25.9698,76700.0
2014-12-29 11:30:00,28.36,28.36,28.27,28.31,63900.0,25.9698,25.9698,25.8874,25.924,63900.0
2014-12-29 12:00:00,28.32,28.35,28.26,28.27,48200.0,25.9332,25.9606,25.8782,25.8874,48200.0
2014-12-29 12:30:00,28.27,28.29,28.21,28.23,70000.0,25.8874,25.9057,25.8324,25.8508,70000.0
2014-12-29 13:00:00,28.23,28.29,28.23,28.28,36200.0,25.8508,25.9057,25.8508,25.8965,36200.0
2014-12-29 13:30:00,28.28,28.28,28.22,28.24,55400.0,25.8965,25.8965,25.8416,25.8599,55400.0
2014-12-29 14:00:00,28.25,28.27,28.22,28.27,64600.0,25.8691,25.8874,25.8416,25.8874,64600.0
2014-12-29 14:30:00,28.27,28.29,28.23,28.24,103600.0,25.8874,25.9057,25.8508,25.8599,103600.0
2014-12-29 15:00:00,28.25,28.26,28.23,28.24,71000.0,25.8691,25.8782,25.8508,25.8599,71000.0
2014-12-29 15:30:00,28.25,28.27,28.2,28.21,296400.0,25.8691,25.8874,25.8233,25.8324,296400.0
2014-12-30 09:30:00,28.17,28.39,28.0,28.05,67300.0,25.7958,25.9973,25.6401,25.6859,67300.0
2014-12-30 10:00:00,28.05,28.19,28.01,28.09,67800.0,25.6859,25.8141,25.6493,25.7226,67800.0
2014-12-30 10:30:00,28.08,28.13,28.07,28.11,25100.0,25.7134,25.7592,25.7042,25.7409,25100.0
2014-12-30 11:00:00,28.12,28.22,28.11,28.19,31100.0,25.75,25.8416,25.7409,25.8141,31100.0
2014-12-30 11:30:00,28.19,28.21,28.15,28.19,30700.0,25.8141,25.8324,25.7775,25.8141,30700.0
2014-12-30 12:00:00,28.2,28.22,28.18,28.2,42100.0,25.8233,25.8416,25.805,25.8233,42100.0
2014-12-30 12:30:00,28.21,28.22,28.18,28.21,32700.0,25.8324,25.8416,25.805,25.8324,32700.0
2014-12-30 13:00:00,28.2,28.23,28.19,28.21,32600.0,25.8233,25.8508,25.8141,25.8324,32600.0
2014-12-30 13:30:00,28.21,28.21,28.18,28.2,26800.0,25.8324,25.8324,25.805,25.8233,26800.0
2014-12-30 14:00:00,28.18,28.26,28.14,28.26,25900.0,25.805,25.8782,25.7683,25.8782,25900.0
2014-12-30 14:30:00,28.26,28.32,28.25,28.27,56600.0,25.8782,25.9332,25.8691,25.8874,56600.0
2014-12-30 15:00:00,28.26,28.28,28.22,28.26,86200.0,25.8782,25.8965,25.8416,25.8782,86200.0
2014-12-30 15:30:00,28.26,28.29,28.21,28.23,178100.0,25.8782,25.9057,25.8324,25.8508,178100.0
2014-12-31 09:30:00,28.34,28.39,28.11,28.29,54300.0,25.9515,25.9973,25.7409,25.9057,54300.0
2014-12-31 10:00:00,28.29,28.32,28.27,28.27,64700.0,25.9057,25.9332,25.8874,25.8874,64700.0
2014-12-31 10:30:00,28.26,28.4,28.25,28.39,34900.0,25.8782,26.0064,25.8691,25.9973,34900.0
2014-12-31 11:00:00,28.39,28.43,28.36,28.42,43300.0,25.9973,26.0339,25.9698,26.0247,43300.0
2014-12-31 11:30:00,28.43,28.54,28.38,28.54,48600.0,26.0339,26.1346,25.9881,26.1346,48600.0
2014-12-31 12:00:00,28.53,28.58,28.41,28.48,46200.0,26.1255,26.1713,26.0156,26.0797,46200.0
2014-12-31 12:30:00,28.48,28.49,28.41,28.43,27300.0,26.0797,26.0888,26.0156,26.0339,27300.0
2014-12-31 13:00:00,28.43,28.45,28.37,28.4,36900.0,26.0339,26.0522,25.979,26.0064,36900.0
2014-12-31 13:30:00,28.4,28.44,28.35,28.35,35600.0,26.0064,26.0431,25.9606,25.9606,35600.0
2014-12-31 14:00:00,28.35,28.37,28.24,28.34,50400.0,25.9606,25.979,25.8599,25.9515,50400.0
2014-12-31 14:30:00,28.33,28.36,28.26,28.28,44500.0,25.9423,25.9698,25.8782,25.8965,44500.0
2014-12-31 15:00:00,28.28,28.36,28.27,28.33,46300.0,25.8965,25.9698,25.8874,25.9423,46300.0
2014-12-31 15:30:00,28.34,28.34,28.11,28.12,188100.0,25.9515,25.9515,25.7409,25.75,188100.0
2015-01-02 09:30:00,28.22,28.23,27.97,28.01,61100.0,25.8416,25.8508,25.6127,25.6493,61100.0
2015-01-02 10:00:00,28.01,28.08,27.9,27.9,30800.0,25.6493,25.7134,25.5486,25.5486,30800.0
2015-01-02 10:30:00,27.9,27.9,27.54,27.71,81300.0,25.5486,25.5486,25.2189,25.3746,81300.0
2015-01-02 11:00:00,27.7,27.75,27.68,27.72,59300.0,25.3654,25.4112,25.3471,25.3837,59300.0
2015-01-02 11:30:00,27.73,27.75,27.52,27.58,46200.0,25.3929,25.4112,25.2006,25.2555,46200.0
2015-01-02 12:00:00,27.57,27.69,27.51,27.54,32500.0,25.2464,25.3563,25.1914,25.2189,32500.0
2015-01-02 12:30:00,27.54,27.6,27.48,27.52,49400.0,25.2189,25.2739,25.164,25.2006,49400.0
2015-01-02 13:00:00,27.52,27.54,27.33,27.34,51800.0,25.2006,25.2189,25.0266,25.0358,51800.0
2015-01-02 13:30:00,27.35,27.51,27.33,27.5,94700.0,25.0449,25.1914,25.0266,25.1823,94700.0
2015-01-02 14:00:00,27.49,27.62,27.49,27.61,72000.0,25.1731,25.2922,25.1731,25.283,72000.0
2015-01-02 14:30:00,27.61,27.71,27.59,27.66,78300.0,25.283,25.3746,25.2647,25.3288,78300.0
2015-01-02 15:00:00,27.67,27.72,27.61,27.72,100700.0,25.338,25.3837,25.283,25.3837,100700.0
2015-01-02 15:30:00,27.71,27.89,27.66,27.78,215100.0,25.3746,25.5394,25.3288,25.4387,215100.0
2015-01-05 09:30:00,27.56,27.8,27.2,27.56,107100.0,25.2372,25.457,24.9076,25.2372,107100.0
2015-01-05 10:00:00,27.55,27.68,27.51,27.6,166200.0,25.2281,25.3471,25.1914,25.2739,166200.0
2015-01-05 10:30:00,27.6,27.75,27.58,27.69,63300.0,25.2739,25.4112,25.2555,25.3563,63300.0
2015-01-05 11:00:00,27.66,27.66,27.54,27.58,54300.0,25.3288,25.3288,25.2189,25.2555,54300.0
2015-01-05 11:30:00,27.58,27.61,27.54,27.55,23600.0,25.2555,25.283,25.2189,25.2281,23600.0
2015-01-05 12:00:00,27.56,27.56,27.4,27.4,61800.0,25.2372,25.2372,25.0907,25.0907,61800.0
2015-01-05 12:30:00,27.4,27.44,27.31,27.34,29000.0,25.0907,25.1273,25.0083,25.0358,29000.0
2015-01-05 13:00:00,27.35,27.4,27.32,27.38,54100.0,25.0449,25.0907,25.0175,25.0724,54100.0
2015-01-05 13:30:00,27.38,27.46,27.37,27.46,34200.0,25.0724,25.1457,25.0632,25.1457,34200.0
2015-01-05 14:00:00,27.45,27.46,27.35,27.4,45200.0,25.1365,25.1457,25.0449,25.0907,45200.0
2015-01-05 14:30:00,27.41,27.42,27.34,27.35,41400.0,25.0999,25.109,25.0358,25.0449,41400.0
2015-01-05 15:00:00,27.35,27.51,27.34,27.47,55000.0,25.0449,25.1914,25.0358,25.1548,55000.0
2015-01-05 15:30:00,27.47,27.51,27.42,27.44,126500.0,25.1548,25.1914,25.109,25.1273,126500.0
2015-01-06 09:30:00,27.46,27.65,27.28,27.39,53700.0,25.1457,25.3196,24.9808,25.0816,53700.0
2015-01-06 10:00:00,27.36,27.4,27.3,27.36,30400.0,25.0541,25.0907,24.9991,25.0541,30400.0
2015-01-06 10:30:00,27.35,27.36,27.1,27.1,36900.0,25.0449,25.0541,24.816,24.816,36900.0
2015-01-06 11:00:00,27.1,27.15,26.99,27.07,40900.0,24.816,24.8618,24.7153,24.7885,40900.0
2015-01-06 11:30:00,27.06,27.06,26.85,26.87,35100.0,24.7794,24.7794,24.5871,24.6054,35100.0
2015-01-06 12:00:00,26.86,26.86,26.72,26.81,42000.0,24.5962,24.5962,24.468,24.5504,42000.0
2015-01-06 12:30:00,26.8,26.94,26.77,26.91,22300.0,24.5413,24.6695,24.5138,24.642,22300.0
2015-01-06 13:00:00,26.91,26.93,26.78,26.8,43400.0,24.642,24.6603,24.523,24.5413,43400.0
2015-01-06 13:30:00,26.79,26.93,26.76,26.91,52000.0,24.5321,24.6603,24.5047,24.642,52000.0
2015-01-06 14:00:00,26.9,26.99,26.8,26.99,42900.0,24.6329,24.7153,24.5413,24.7153,42900.0
2015-01-06 14:30:00,26.98,27.15,26.96,27.1,51000.0,24.7061,24.8618,24.6878,24.816,51000.0
2015-01-06 15:00:00,27.08,27.21,27.06,27.14,104400.0,24.7977,24.9167,24.7794,24.8526,104400.0
2015-01-06 15:30:00,27.14,27.14,26.93,26.95,250400.0,24.8526,24.8526,24.6603,24.6786,250400.0
2015-01-07 09:30:00,27.26,27.27,27.03,27.15,39000.0,24.9625,24.9717,24.7519,24.8618,39000.0
2015-01-07 10:00:00,27.18,27.22,27.05,27.05,29100.0,24.8893,24.9259,24.7702,24.7702,29100.0
2015-01-07 10:30:00,27.04,27.13,27.01,27.03,63700.0,24.7611,24.8435,24.7336,24.7519,63700.0
2015-01-07 11:00:00,27.04,27.05,26.91,26.94,52700.0,24.7611,24.7702,24.642,24.6695,52700.0
2015-01-07 11:30:00,26.96,27.1,26.95,27.08,44300.0,24.6878,24.816,24.6786,24.7977,44300.0
2015-01-07 12:00:00,27.08,27.21,27.04,27.14,102600.0,24.7977,24.9167,24.7611,24.8526,102600.0
2015-01-07 12:30:00,27.14,27.17,27.08,27.13,90200.0,24.8526,24.8801,24.7977,24.8435,90200.0
2015-01-07 13:00:00,27.14,27.21,27.04,27.08,43500.0,24.8526,24.9167,24.7611,24.7977,43500.0
2015-01-07 13:30:00,27.08,27.21,27.08,27.17,31300.0,24.7977,24.9167,24.7977,24.8801,31300.0
2015-01-07 14:00:00,27.18,27.25,27.1,27.24,67800.0,24.8893,24.9534,24.816,24.9442,67800.0
2015-01-07 14:30:00,27.21,27.34,27.21,27.24,68200.0,24.9167,25.0358,24.9167,24.9442,68200.0
2015-01-07 15:00:00,27.25,27.32,27.22,27.24,53500.0,24.9534,25.0175,24.9259,24.9442,53500.0
2015-01-07 15:30:00,27.25,27.35,27.19,27.34,155900.0,24.9534,25.0449,24.8984,25.0358,155900.0
2015-01-08 09:30:00,27.51,27.74,27.45,27.7,60600.0,25.1914,25.4021,25.1365,25.3654,60600.0
2015-01-08 10:00:00,27.7,27.79,27.69,27.78,41800.0,25.3654,25.4478,25.3563,25.4387,41800.0
2015-01-08 10:30:00,27.79,27.85,27.75,27.79,81200.0,25.4478,25.5028,25.4112,25.4478,81200.0
2015-01-08 11:00:00,27.8,27.81,27.65,27.67,113200.0,25.457,25.4662,25.3196,25.338,113200.0
2015-01-08 11:30:00,27.67,27.71,27.61,27.69,145200.0,25.338,25.3746,25.283,25.3563,145200.0
2015-01-08 12:00:00,27.7,27.71,27.59,27.61,77200.0,25.3654,25.3746,25.2647,25.283,77200.0
2015-01-08 12:30:00,27.62,27.68,27.61,27.64,47900.0,25.2922,25.3471,25.283,25.3105,47900.0
2015-01-08 13:00:00,27.65,27.7,27.63,27.69,59000.0,25.3196,25.3654,25.3013,25.3563,59000.0
2015-01-08 13:30:00,27.69,27.72,27.65,27.69,61600.0,25.3563,25.3837,25.3196,25.3563,61600.0
2015-01-08 14:00:00,27.7,27.78,27.65,27.69,52100.0,25.3654,25.4387,25.3196,25.3563,52100.0
2015-01-08 14:30:00,27.69,27.7,27.56,27.57,132400.0,25.3563,25.3654,25.2372,25.2464,132400.0
2015-01-08 15:00:00,27.57,27.71,27.56,27.66,123700.0,25.2464,25.3746,25.2372,25.3288,123700.0
2015-01-08 15:30:00,27.67,27.68,27.56,27.62,178000.0,25.338,25.3471,25.2372,25.2922,178000.0
2015-01-09 09:30:00,27.68,27.79,27.3,27.37,34100.0,25.3471,25.4478,24.9991,25.0632,34100.0
2015-01-09 10:00:00,27.36,27.41,27.32,27.35,33300.0,25.0541,25.0999,25.0175,25.0449,33300.0
2015-01-09 10:30:00,27.33,27.41,27.31,27.33,46800.0,25.0266,25.0999,25.0083,25.0266,46800.0
2015-01-09 11:00:00,27.33,27.33,27.17,27.28,33100.0,25.0266,25.0266,24.8801,24.9808,33100.0
2015-01-09 11:30:00,27.28,27.4,27.25,27.38,37000.0,24.9808,25.0907,24.9534,25.0724,37000.0
2015-01-09 12:00:00,27.4,27.41,27.3,27.3,33300.0,25.0907,25.0999,24.9991,24.9991,33300.0
2015-01-09 12:30:00,27.3,27.36,27.3,27.3,14500.0,24.9991,25.0541,24.9991,24.9991,14500.0
2015-01-09 13:00:00,27.3,27.35,27.28,27.35,40300.0,24.9991,25.0449,24.9808,25.0449,40300.0
2015-01-09 13:30:00,27.36,27.39,27.24,27.26,38400.0,25.0541,25.0816,24.9442,24.9625,38400.0
2015-01-09 14:00:00,27.25,27.26,27.19,27.25,56400.0,24.9534,24.9625,24.8984,24.9534,56400.0
2015-01-09 14:30:00,27.25,27.37,27.23,27.34,53900.0,24.9534,25.0632,24.935,25.0358,53900.0
2015-01-09 15:00:00,27.34,27.4,27.33,27.33,94900.0,25.0358,25.0907,25.0266,25.0266,94900.0
2015-01-09 15:30:00,27.33,27.39,27.3,27.38,393700.0,25.0266,25.0816,24.9991,25.0724,393700.0
2015-01-12 09:30:00,27.42,27.62,26.87,26.9,50800.0,25.109,25.2922,24.6054,24.6329,50800.0
2015-01-12 10:00:00,26.9,27.04,26.83,26.97,35400.0,24.6329,24.7611,24.5688,24.697,35400.0
2015-01-12 10:30:00,26.97,27.08,26.95,27.06,36800.0,24.697,24.7977,24.6786,24.7794,36800.0
2015-01-12 11:00:00,27.08,27.1,27.0,27.06,30700.0,24.7977,24.816,24.7244,24.7794,30700.0
2015-01-12 11:30:00,27.07,27.07,26.93,27.03,39700.0,24.7885,24.7885,24.6603,24.7519,39700.0
2015-01-12 12:00:00,27.04,27.14,27.03,27.12,39200.0,24.7611,24.8526,24.7519,24.8343,39200.0
2015-01-12 12:30:00,27.15,27.17,27.09,27.1,54200.0,24.8618,24.8801,24.8068,24.816,54200.0
2015-01-12 13:00:00,27.1,27.11,26.99,27.03,85600.0,24.816,24.8252,24.7153,24.7519,85600.0
2015-01-12 13:30:00,27.03,27.03,26.94,26.99,34600.0,24.7519,24.7519,24.6695,24.7153,34600.0
2015-01-12 14:00:00,26.99,27.02,26.83,26.83,109500.0,24.7153,24.7427,24.5688,24.5688,109500.0
2015-01-12 14:30:00,26.83,26.88,26.8,26.81,60500.0,24.5688,24.6145,24.5413,24.5504,60500.0
2015-01-12 15:00:00,26.81,26.91,26.78,26.89,99700.0,24.5504,24.642,24.523,24.6237,99700.0
2015-01-12 15:30:00,26.9,26.95,26.86,26.9,302300.0,24.6329,24.6786,24.5962,24.6329,302300.0
2015-01-13 09:30:00,27.06,27.32,26.98,27.24,61600.0,24.7794,25.0175,24.7061,24.9442,61600.0
2015-01-13 10:00:00,27.23,27.24,27.04,27.07,44200.0,24.935,24.9442,24.7611,24.7885,44200.0
2015-01-13 10:30:00,27.07,27.21,27.03,27.06,86700.0,24.7885,24.9167,24.7519,24.7794,86700.0
2015-01-13 11:00:00,27.05,27.05,26.85,26.85,35100.0,24.7702,24.7702,24.5871,24.5871,35100.0
2015-01-13 11:30:00,26.85,26.9,26.8,26.86,27200.0,24.5871,24.6329,24.5413,24.5962,27200.0
2015-01-13 12:00:00,26.87,26.89,26.72,26.75,55100.0,24.6054,24.6237,24.468,24.4955,55100.0
2015-01-13 12:30:00,26.74,26.8,26.63,26.8,26700.0,24.4863,24.5413,24.3856,24.5413,26700.0
2015-01-13 13:00:00,26.81,26.83,26.64,26.66,66700.0,24.5504,24.5688,24.3948,24.4131,66700.0
2015-01-13 13:30:00,26.65,26.65,26.41,26.47,32200.0,24.4039,24.4039,24.1842,24.2391,32200.0
2015-01-13 14:00:00,26.47,26.48,26.32,26.4,39800.0,24.2391,24.2483,24.1017,24.175,39800.0
2015-01-13 14:30:00,26.4,26.51,26.4,26.44,64600.0,24.175,24.2757,24.175,24.2116,64600.0
2015-01-13 15:00:00,26.42,26.51,26.34,26.41,67400.0,24.1933,24.2757,24.1201,24.1842,67400.0
2015-01-13 15:30:00,26.42,26.66,26.42,26.63,93900.0,24.1933,24.4131,24.1933,24.3856,93900.0
2015-01-14 09:30:00,26.25,26.48,26.06,26.23,73400.0,24.0376,24.2483,23.8636,24.0193,73400.0
2015-01-14 10:00:00,26.21,26.38,26.17,26.22,56700.0,24.001,24.1567,23.9644,24.0102,56700.0
2015-01-14 10:30:00,26.22,26.22,26.04,26.1,91700.0,24.0102,24.0102,23.8453,23.9003,91700.0
2015-01-14 11:00:00,26.11,26.12,25.98,26.12,52700.0,23.9094,23.9186,23.7904,23.9186,52700.0
2015-01-14 11:30:00,26.12,26.23,26.08,26.17,59200.0,23.9186,24.0193,23.882,23.9644,59200.0
2015-01-14 12:00:00,26.18,26.21,26.1,26.2,47600.0,23.9735,24.001,23.9003,23.9918,47600.0
2015-01-14 12:30:00,26.2,26.3,26.19,26.25,38800.0,23.9918,24.0834,23.9827,24.0376,38800.0
2015-01-14 13:00:00,26.25,26.26,26.07,26.09,34900.0,24.0376,24.0468,23.8728,23.8911,34900.0
2015-01-14 13:30:00,26.08,26.08,25.96,26.05,35700.0,23.882,23.882,23.7721,23.8545,35700.0
2015-01-14 14:00:00,26.05,26.27,26.04,26.27,74500.0,23.8545,24.0559,23.8453,24.0559,74500.0
2015-01-14 14:30:00,26.25,26.28,26.15,26.18,78600.0,24.0376,24.0651,23.9461,23.9735,78600.0
2015-01-14 15:00:00,26.18,26.34,26.17,26.32,52800.0,23.9735,24.1201,23.9644,24.1017,52800.0
2015-01-14 15:30:00,26.31,26.33,26.17,26.21,183000.0,24.0926,24.1109,23.9644,24.001,183000.0
2015-01-15 09:30:00,26.22,26.47,25.81,25.85,121500.0,24.0102,24.2391,23.6347,23.6713,121500.0
2015-01-15 10:00:00,25.82,25.93,25.78,25.93,154500.0,23.6439,23.7446,23.6072,23.7446,154500.0
2015-01-15 10:30:00,25.93,26.01,25.93,25.98,48200.0,23.7446,23.8179,23.7446,23.7904,48200.0
2015-01-15 11:00:00,25.98,25.98,25.85,25.87,55900.0,23.7904,23.7904,23.6713,23.6897,55900.0
2015-01-15 11:30:00,25.88,25.97,25.87,25.89,42000.0,23.6988,23.7812,23.6897,23.708,42000.0
2015-01-15 12:00:00,25.9,25.9,25.79,25.84,40100.0,23.7171,23.7171,23.6164,23.6622,40100.0
2015-01-15 12:30:00,25.82,25.83,25.64,25.7,53600.0,23.6439,23.653,23.479,23.534,53600.0
2015-01-15 13:00:00,25.7,25.71,25.63,25.65,135700.0,23.534,23.5431,23.4699,23.4882,135700.0
2015-01-15 13:30:00,25.65,25.7,25.48,25.67,207900.0,23.4882,23.534,23.3325,23.5065,207900.0
2015-01-15 14:00:00,25.67,25.72,25.55,25.56,91000.0,23.5065,23.5523,23.3966,23.4058,91000.0
2015-01-15 14:30:00,25.55,25.64,25.49,25.55,82500.0,23.3966,23.479,23.3417,23.3966,82500.0
2015-01-15 15:00:00,25.54,25.54,25.35,25.42,104500.0,23.3875,23.3875,23.2135,23.2776,104500.0
2015-01-15 15:30:00,25.42,25.45,25.24,25.27,294300.0,23.2776,23.3051,23.1128,23.1402,294300.0
2015-01-16 09:30:00,25.31,25.65,25.21,25.29,74400.0,23.1769,23.4882,23.0853,23.1585,74400.0
2015-01-16 10:00:00,25.33,25.41,25.22,25.27,82400.0,23.1952,23.2684,23.0944,23.1402,82400.0
2015-01-16 10:30:00,25.27,25.3,25.11,25.21,84000.0,23.1402,23.1677,22.9937,23.0853,84000.0
2015-01-16 11:00:00,25.21,25.25,25.16,25.21,100700.0,23.0853,23.1219,23.0395,23.0853,100700.0
2015-01-16 11:30:00,25.2,25.27,25.17,25.24,92800.0,23.0761,23.1402,23.0487,23.1128,92800.0
2015-01-16 12:00:00,25.23,25.27,25.21,25.22,88000.0,23.1036,23.1402,23.0853,23.0944,88000.0
2015-01-16 12:30:00,25.22,25.25,25.18,25.2,77700.0,23.0944,23.1219,23.0578,23.0761,77700.0
2015-01-16 13:00:00,25.2,25.23,25.15,25.2,95400.0,23.0761,23.1036,23.0303,23.0761,95400.0
2015-01-16 13:30:00,25.21,25.31,25.21,25.27,80700.0,23.0853,23.1769,23.0853,23.1402,80700.0
2015-01-16 14:00:00,25.27,25.39,25.27,25.33,106700.0,23.1402,23.2501,23.1402,23.1952,106700.0
2015-01-16 14:30:00,25.32,25.44,25.31,25.41,116200.0,23.186,23.2959,23.1769,23.2684,116200.0
2015-01-16 15:00:00,25.41,25.49,25.38,25.48,96500.0,23.2684,23.3417,23.241,23.3325,96500.0
2015-01-16 15:30:00,25.48,25.65,25.47,25.64,219200.0,23.3325,23.4882,23.3234,23.479,219200.0
2015-01-20 09:30:00,25.7,25.99,25.48,25.59,109300.0,23.534,23.7995,23.3325,23.4333,109300.0
2015-01-20 10:00:00,25.59,25.66,25.54,25.6,64000.0,23.4333,23.4974,23.3875,23.4424,64000.0
2015-01-20 10:30:00,25.59,25.66,25.54,25.64,101600.0,23.4333,23.4974,23.3875,23.479,101600.0
2015-01-20 11:00:00,25.63,25.67,25.54,25.61,144700.0,23.4699,23.5065,23.3875,23.4516,144700.0
2015-01-20 11:30:00,25.59,25.61,25.55,25.57,128500.0,23.4333,23.4516,23.3966,23.4149,128500.0
2015-01-20 12:00:00,25.58,25.62,25.54,25.6,106400.0,23.4241,23.4607,23.3875,23.4424,106400.0
2015-01-20 12:30:00,25.6,25.6,25.54,25.57,74400.0,23.4424,23.4424,23.3875,23.4149,74400.0
2015-01-20 13:00:00,25.56,25.71,25.53,25.6,121400.0,23.4058,23.5431,23.3783,23.4424,121400.0
2015-01-20 13:30:00,25.6,25.7,25.6,25.7,61000.0,23.4424,23.534,23.4424,23.534,61000.0
2015-01-20 14:00:00,25.7,25.72,25.61,25.65,165300.0,23.534,23.5523,23.4516,23.4882,165300.0
2015-01-20 14:30:00,25.66,25.73,25.65,25.71,68400.0,23.4974,23.5615,23.4882,23.5431,68400.0
2015-01-20 15:00:00,25.7,25.73,25.64,25.7,220900.0,23.534,23.5615,23.479,23.534,220900.0
2015-01-20 15:30:00,25.7,25.7,25.56,25.66,282200.0,23.534,23.534,23.4058,23.4974,282200.0
2015-01-21 09:30:00,25.69,25.91,25.49,25.85,88200.0,23.5248,23.7263,23.3417,23.6713,88200.0
2015-01-21 10:00:00,25.83,26.06,25.83,25.99,93500.0,23.653,23.8636,23.653,23.7995,93500.0
2015-01-21 10:30:00,25.99,26.17,25.94,26.16,95000.0,23.7995,23.9644,23.7538,23.9552,95000.0
2015-01-21 11:00:00,26.16,26.17,25.98,26.1,73200.0,23.9552,23.9644,23.7904,23.9003,73200.0
2015-01-21 11:30:00,26.1,26.15,26.06,26.08,65100.0,23.9003,23.9461,23.8636,23.882,65100.0
2015-01-21 12:00:00,26.08,26.11,26.04,26.07,77900.0,23.882,23.9094,23.8453,23.8728,77900.0
2015-01-21 12:30:00,26.07,26.1,26.02,26.05,150300.0,23.8728,23.9003,23.827,23.8545,150300.0
2015-01-21 13:00:00,26.04,26.1,25.99,26.02,49100.0,23.8453,23.9003,23.7995,23.827,49100.0
2015-01-21 13:30:00,26.01,26.02,25.99,25.99,74300.0,23.8179,23.827,23.7995,23.7995,74300.0
2015-01-21 14:00:00,25.98,26.11,25.94,26.09,111500.0,23.7904,23.9094,23.7538,23.8911,111500.0
2015-01-21 14:30:00,26.08,26.16,26.08,26.13,106100.0,23.882,23.9552,23.882,23.9277,106100.0
2015-01-21 15:00:00,26.13,26.3,26.1,26.29,178200.0,23.9277,24.0834,23.9003,24.0743,178200.0
2015-01-21 15:30:00,26.28,26.37,26.26,26.29,231100.0,24.0651,24.1475,24.0468,24.0743,231100.0
2015-01-22 09:30:00,26.45,26.59,26.27,26.56,83900.0,24.2208,24.349,24.0559,24.3215,83900.0
2015-01-22 10:00:00,26.58,26.65,26.49,26.64,99300.0,24.3398,24.4039,24.2574,24.3948,99300.0
2015-01-22 10:30:00,26.64,26.78,26.59,26.78,175000.0,24.3948,24.523,24.349,24.523,175000.0
2015-01-22 11:00:00,26.77,26.83,26.72,26.79,82500.0,24.5138,24.5688,24.468,24.5321,82500.0
2015-01-22 11:30:00,26.79,26.8,26.69,26.7,20200.0,24.5321,24.5413,24.4406,24.4497,20200.0
2015-01-22 12:00:00,26.71,26.8,26.71,26.79,43800.0,24.4589,24.5413,24.4589,24.5321,43800.0
2015-01-22 12:30:00,26.79,26.81,26.73,26.76,46200.0,24.5321,24.5504,24.4772,24.5047,46200.0
2015-01-22 13:00:00,26.77,26.82,26.73,26.74,52800.0,24.5138,24.5596,24.4772,24.4863,52800.0
2015-01-22 13:30:00,26.73,26.84,26.73,26.83,91300.0,24.4772,24.5779,24.4772,24.5688,91300.0
2015-01-22 14:00:00,26.83,26.87,26.81,26.82,127600.0,24.5688,24.6054,24.5504,24.5596,127600.0
2015-01-22 14:30:00,26.82,26.95,26.82,26.94,114200.0,24.5596,24.6786,24.5596,24.6695,114200.0
2015-01-22 15:00:00,26.94,27.0,26.83,26.87,90100.0,24.6695,24.7244,24.5688,24.6054,90100.0
2015-01-22 15:30:00,26.86,26.91,26.85,26.9,240300.0,24.5962,24.642,24.5871,24.6329,240300.0
2015-01-23 09:30:00,26.79,26.9,26.67,26.86,55600.0,24.5321,24.6329,24.4222,24.5962,55600.0
2015-01-23 10:00:00,26.86,26.91,26.83,26.9,39100.0,24.5962,24.642,24.5688,24.6329,39100.0
2015-01-23 10:30:00,26.91,26.98,26.85,26.98,71100.0,24.642,24.7061,24.5871,24.7061,71100.0
2015-01-23 11:00:00,26.97,27.03,26.92,26.99,37900.0,24.697,24.7519,24.6512,24.7153,37900.0
2015-01-23 11:30:00,26.98,26.99,26.93,26.97,18800.0,24.7061,24.7153,24.6603,24.697,18800.0
2015-01-23 12:00:00,26.97,27.02,26.91,26.98,32900.0,24.697,24.7427,24.642,24.7061,32900.0
2015-01-23 12:30:00,26.99,27.04,26.97,27.04,89600.0,24.7153,24.7611,24.697,24.7611,89600.0
2015-01-23 13:00:00,27.04,27.04,26.98,27.01,32700.0,24.7611,24.7611,24.7061,24.7336,32700.0
2015-01-23 13:30:00,27.01,27.03,26.98,27.03,155000.0,24.7336,24.7519,24.7061,24.7519,155000.0
2015-01-23 14:00:00,27.03,27.04,26.99,27.01,34500.0,24.7519,24.7611,24.7153,24.7336,34500.0
2015-01-23 14:30:00,27.01,27.03,26.98,26.99,77700.0,24.7336,24.7519,24.7061,24.7153,77700.0
2015-01-23 15:00:00,26.98,27.04,26.95,27.03,59200.0,24.7061,24.7611,24.6786,24.7519,59200.0
2015-01-23 15:30:00,27.03,27.04,26.96,26.99,190300.0,24.7519,24.7611,24.6878,24.7153,190300.0
2015-01-26 09:30:00,27.04,27.09,26.87,27.05,30200.0,24.7611,24.8068,24.6054,24.7702,30200.0
2015-01-26 10:00:00,27.07,27.22,27.0,27.15,39000.0,24.7885,24.9259,24.7244,24.8618,39000.0
2015-01-26 10:30:00,27.14,27.16,27.09,27.15,45500.0,24.8526,24.8709,24.8068,24.8618,45500.0
2015-01-26 11:00:00,27.14,27.16,27.11,27.13,27400.0,24.8526,24.8709,24.8252,24.8435,27400.0
2015-01-26 11:30:00,27.14,27.15,27.1,27.14,50900.0,24.8526,24.8618,24.816,24.8526,50900.0
2015-01-26 12:00:00,27.14,27.16,27.13,27.15,31200.0,24.8526,24.8709,24.8435,24.8618,31200.0
2015-01-26 12:30:00,27.15,27.15,27.11,27.12,34500.0,24.8618,24.8618,24.8252,24.8343,34500.0
2015-01-26 13:00:00,27.12,27.14,27.08,27.14,57500.0,24.8343,24.8526,24.7977,24.8526,57500.0
2015-01-26 13:30:00,27.14,27.2,27.12,27.2,45300.0,24.8526,24.9076,24.8343,24.9076,45300.0
2015-01-26 14:00:00,27.2,27.26,27.2,27.26,63100.0,24.9076,24.9625,24.9076,24.9625,63100.0
2015-01-26 14:30:00,27.26,27.26,27.21,27.23,51200.0,24.9625,24.9625,24.9167,24.935,51200.0
2015-01-26 15:00:00,27.23,27.24,27.15,27.17,61000.0,24.935,24.9442,24.8618,24.8801,61000.0
2015-01-26 15:30:00,27.17,27.29,27.13,27.29,234300.0,24.8801,24.99,24.8435,24.99,234300.0
2015-01-27 09:30:00,26.82,27.18,26.74,26.75,133800.0,24.5596,24.8893,24.4863,24.4955,133800.0
2015-01-27 10:00:00,26.74,26.88,26.7,26.85,71900.0,24.4863,24.6145,24.4497,24.5871,71900.0
2015-01-27 10:30:00,26.85,26.85,26.77,26.85,53900.0,24.5871,24.5871,24.5138,24.5871,53900.0
2015-01-27 11:00:00,26.85,26.95,26.83,26.94,42200.0,24.5871,24.6786,24.5688,24.6695,42200.0
2015-01-27 11:30:00,26.95,27.05,26.93,27.01,20600.0,24.6786,24.7702,24.6603,24.7336,20600.0
2015-01-27 12:00:00,27.0,27.05,26.9,26.93,48300.0,24.7244,24.7702,24.6329,24.6603,48300.0
2015-01-27 12:30:00,26.94,26.94,26.83,26.88,43300.0,24.6695,24.6695,24.5688,24.6145,43300.0
2015-01-27 13:00:00,26.88,26.96,26.85,26.94,26100.0,24.6145,24.6878,24.5871,24.6695,26100.0
2015-01-27 13:30:00,26.95,26.96,26.81,26.82,32300.0,24.6786,24.6878,24.5504,24.5596,32300.0
2015-01-27 14:00:00,26.83,26.94,26.8,26.93,48900.0,24.5688,24.6695,24.5413,24.6603,48900.0
2015-01-27 14:30:00,26.92,26.95,26.81,26.81,48500.0,24.6512,24.6786,24.5504,24.5504,48500.0
2015-01-27 15:00:00,26.82,26.84,26.75,26.78,58100.0,24.5596,24.5779,24.4955,24.523,58100.0
2015-01-27 15:30:00,26.76,26.86,26.76,26.83,79800.0,24.5047,24.5962,24.5047,24.5688,79800.0
2015-01-28 09:30:00,26.97,26.99,26.55,26.59,65700.0,24.697,24.7153,24.3124,24.349,65700.0
2015-01-28 10:00:00,26.6,26.66,26.41,26.43,70900.0,24.3581,24.4131,24.1842,24.2025,70900.0
2015-01-28 10:30:00,26.43,26.44,26.12,26.16,139600.0,24.2025,24.2116,23.9186,23.9552,139600.0
2015-01-28 11:00:00,26.17,26.19,26.05,26.16,140100.0,23.9644,23.9827,23.8545,23.9552,140100.0
2015-01-28 11:30:00,26.14,26.23,26.06,26.08,92800.0,23.9369,24.0193,23.8636,23.882,92800.0
2015-01-28 12:00:00,26.08,26.21,26.03,26.18,78500.0,23.882,24.001,23.8362,23.9735,78500.0
2015-01-28 12:30:00,26.17,26.3,26.1,26.24,120000.0,23.9644,24.0834,23.9003,24.0285,120000.0
2015-01-28 13:00:00,26.23,26.23,26.14,26.19,39500.0,24.0193,24.0193,23.9369,23.9827,39500.0
2015-01-28 13:30:00,26.19,26.23,26.14,26.14,58900.0,23.9827,24.0193,23.9369,23.9369,58900.0
2015-01-28 14:00:00,26.15,26.3,26.1,26.1,90000.0,23.9461,24.0834,23.9003,23.9003,90000.0
2015-01-28 14:30:00,26.1,26.19,26.06,26.12,58400.0,23.9003,23.9827,23.8636,23.9186,58400.0
2015-01-28 15:00:00,26.11,26.17,25.95,25.99,76400.0,23.9094,23.9644,23.7629,23.7995,76400.0
2015-01-28 15:30:00,25.99,25.99,25.84,25.93,173300.0,23.7995,23.7995,23.6622,23.7446,173300.0
2015-01-29 09:30:00,26.09,26.18,25.74,25.96,101300.0,23.8911,23.9735,23.5706,23.7721,101300.0
2015-01-29 10:00:00,25.96,26.05,25.88,26.02,90500.0,23.7721,23.8545,23.6988,23.827,90500.0
2015-01-29 10:30:00,26.06,26.09,25.91,26.01,53600.0,23.8636,23.8911,23.7263,23.8179,53600.0
2015-01-29 11:00:00,26.01,26.05,25.94,26.04,59700.0,23.8179,23.8545,23.7538,23.8453,59700.0
2015-01-29 11:30:00,26.04,26.13,25.97,26.01,54400.0,23.8453,23.9277,23.7812,23.8179,54400.0
2015-01-29 12:00:00,26.0,26.09,25.99,26.05,65000.0,23.8087,23.8911,23.7995,23.8545,65000.0
2015-01-29 12:30:00,26.05,26.11,25.98,26.06,138200.0,23.8545,23.9094,23.7904,23.8636,138200.0
2015-01-29 13:00:00,26.08,26.16,26.02,26.14,45600.0,23.882,23.9552,23.827,23.9369,45600.0
2015-01-29 13:30:00,26.14,26.22,26.11,26.19,80700.0,23.9369,24.0102,23.9094,23.9827,80700.0
2015-01-29 14:00:00,26.16,26.23,26.16,26.2,40300.0,23.9552,24.0193,23.9552,23.9918,40300.0
2015-01-29 14:30:00,26.21,26.25,26.08,26.12,76400.0,24.001,24.0376,23.882,23.9186,76400.0
2015-01-29 15:00:00,26.12,26.2,26.08,26.18,110000.0,23.9186,23.9918,23.882,23.9735,110000.0
2015-01-29 15:30:00,26.18,26.23,26.12,26.21,248400.0,23.9735,24.0193,23.9186,24.001,248400.0
2015-01-30 09:30:00,26.15,26.27,25.94,26.01,92100.0,23.9461,24.0559,23.7538,23.8179,92100.0
2015-01-30 10:00:00,26.01,26.12,25.96,25.99,83800.0,23.8179,23.9186,23.7721,23.7995,83800.0
2015-01-30 10:30:00,25.97,26.02,25.82,25.86,107800.0,23.7812,23.827,23.6439,23.6805,107800.0
2015-01-30 11:00:00,25.86,25.95,25.82,25.87,64000.0,23.6805,23.7629,23.6439,23.6897,64000.0
2015-01-30 11:30:00,25.88,25.91,25.83,25.88,55300.0,23.6988,23.7263,23.653,23.6988,55300.0
2015-01-30 12:00:00,25.89,25.98,25.88,25.97,78300.0,23.708,23.7904,23.6988,23.7812,78300.0
2015-01-30 12:30:00,25.98,25.98,25.83,25.85,99600.0,23.7904,23.7904,23.653,23.6713,99600.0
2015-01-30 13:00:00,25.85,25.87,25.82,25.85,58800.0,23.6713,23.6897,23.6439,23.6713,58800.0
2015-01-30 13:30:00,25.84,26.0,25.84,25.97,107900.0,23.6622,23.8087,23.6622,23.7812,107900.0
2015-01-30 14:00:00,25.97,26.04,25.95,26.03,108700.0,23.7812,23.8453,23.7629,23.8362,108700.0
2015-01-30 14:30:00,26.04,26.06,25.93,25.95,76700.0,23.8453,23.8636,23.7446,23.7629,76700.0
2015-01-30 15:00:00,25.94,25.95,25.75,25.82,121900.0,23.7538,23.7629,23.5798,23.6439,121900.0
2015-01-30 15:30:00,25.81,25.87,25.74,25.81,313700.0,23.6347,23.6897,23.5706,23.6347,313700.0
2015-02-02 09:30:00,25.86,26.11,25.74,25.75,149700.0,23.6805,23.9094,23.5706,23.5798,149700.0
2015-02-02 10:00:00,25.74,25.79,25.68,25.77,124600.0,23.5706,23.6164,23.5157,23.5981,124600.0
2015-02-02 10:30:00,25.77,25.95,25.76,25.92,82400.0,23.5981,23.7629,23.5889,23.7354,82400.0
2015-02-02 11:00:00,25.93,26.06,25.89,26.05,93200.0,23.7446,23.8636,23.708,23.8545,93200.0
2015-02-02 11:30:00,26.05,26.1,26.0,26.08,209600.0,23.8545,23.9003,23.8087,23.882,209600.0
2015-02-02 12:00:00,26.07,26.09,26.01,26.05,46300.0,23.8728,23.8911,23.8179,23.8545,46300.0
2015-02-02 12:30:00,26.05,26.05,25.93,26.05,64600.0,23.8545,23.8545,23.7446,23.8545,64600.0
2015-02-02 13:00:00,26.03,26.07,25.98,26.04,35100.0,23.8362,23.8728,23.7904,23.8453,35100.0
2015-02-02 13:30:00,26.04,26.06,25.91,25.96,59000.0,23.8453,23.8636,23.7263,23.7721,59000.0
2015-02-02 14:00:00,25.95,26.07,25.94,26.06,72000.0,23.7629,23.8728,23.7538,23.8636,72000.0
2015-02-02 14:30:00,26.05,26.08,25.94,26.01,148500.0,23.8545,23.882,23.7538,23.8179,148500.0
2015-02-02 15:00:00,26.02,26.1,25.99,26.08,89000.0,23.827,23.9003,23.7995,23.882,89000.0
2015-02-02 15:30:00,26.08,26.32,26.06,26.29,225000.0,23.882,24.1017,23.8636,24.0743,225000.0
2015-02-03 09:30:00,26.4,26.8,26.39,26.77,82100.0,24.175,24.5413,24.1658,24.5138,82100.0
2015-02-03 10:00:00,26.77,26.78,26.57,26.66,223400.0,24.5138,24.523,24.3307,24.4131,223400.0
2015-02-03 10:30:00,26.67,26.68,26.52,26.52,49900.0,24.4222,24.4314,24.2849,24.2849,49900.0
2015-02-03 11:00:00,26.51,26.64,26.46,26.61,25600.0,24.2757,24.3948,24.2299,24.3673,25600.0
2015-02-03 11:30:00,26.61,26.72,26.59,26.62,20900.0,24.3673,24.468,24.349,24.3765,20900.0
2015-02-03 12:00:00,26.61,26.67,26.6,26.67,31300.0,24.3673,24.4222,24.3581,24.4222,31300.0
2015-02-03 12:30:00,26.68,26.68,26.61,26.64,21700.0,24.4314,24.4314,24.3673,24.3948,21700.0
2015-02-03 13:00:00,26.63,26.71,26.61,26.68,116300.0,24.3856,24.4589,24.3673,24.4314,116300.0
2015-02-03 13:30:00,26.69,26.75,26.66,26.67,58900.0,24.4406,24.4955,24.4131,24.4222,58900.0
2015-02-03 14:00:00,26.67,26.7,26.63,26.67,43000.0,24.4222,24.4497,24.3856,24.4222,43000.0
2015-02-03 14:30:00,26.68,26.75,26.66,26.75,52800.0,24.4314,24.4955,24.4131,24.4955,52800.0
2015-02-03 15:00:00,26.76,26.82,26.75,26.8,33300.0,24.5047,24.5596,24.4955,24.5413,33300.0
2015-02-03 15:30:00,26.79,26.89,26.74,26.85,211800.0,24.5321,24.6237,24.4863,24.5871,211800.0
2015-02-04 09:30:00,26.0,26.8,25.51,26.66,36300.0,23.8087,24.5413,23.36,24.4131,36300.0
2015-02-04 10:00:00,26.66,26.72,26.6,26.72,42700.0,24.4131,24.468,24.3581,24.468,42700.0
2015-02-04 10:30:00,26.72,26.8,26.67,26.75,199800.0,24.468,24.5413,24.4222,24.4955,199800.0
2015-02-04 11:00:00,26.74,26.78,26.66,26.77,82000.0,24.4863,24.523,24.4131,24.5138,82000.0
2015-02-04 11:30:00,26.77,26.86,26.7,26.7,51700.0,24.5138,24.5962,24.4497,24.4497,51700.0
2015-02-04 12:00:00,26.69,26.76,26.64,26.66,210200.0,24.4406,24.5047,24.3948,24.4131,210200.0
2015-02-04 12:30:00,26.66,26.68,26.61,26.62,33900.0,24.4131,24.4314,24.3673,24.3765,33900.0
2015-02-04 13:00:00,26.62,26.62,26.55,26.58,69700.0,24.3765,24.3765,24.3124,24.3398,69700.0
2015-02-04 13:30:00,26.58,26.63,26.55,26.56,21700.0,24.3398,24.3856,24.3124,24.3215,21700.0
2015-02-04 14:00:00,26.56,26.61,26.55,26.6,135000.0,24.3215,24.3673,24.3124,24.3581,135000.0
2015-02-04 14:30:00,26.59,26.76,26.59,26.7,48400.0,24.349,24.5047,24.349,24.4497,48400.0
2015-02-04 15:00:00,26.69,26.75,26.66,26.71,80700.0,24.4406,24.4955,24.4131,24.4589,80700.0
2015-02-04 15:30:00,26.71,26.75,26.44,26.59,324100.0,24.4589,24.4955,24.2116,24.349,324100.0
2015-02-05 09:30:00,26.77,27.02,26.63,26.97,323800.0,24.5138,24.7427,24.3856,24.697,323800.0
2015-02-05 10:00:00,26.98,26.99,26.81,26.9,96500.0,24.7061,24.7153,24.5504,24.6329,96500.0
2015-02-05 10:30:00,26.9,27.0,26.9,26.92,376000.0,24.6329,24.7244,24.6329,24.6512,376000.0
2015-02-05 11:00:00,26.9,26.9,26.7,26.78,198200.0,24.6329,24.6329,24.4497,24.523,198200.0
2015-02-05 11:30:00,26.79,26.86,26.56,26.62,291000.0,24.5321,24.5962,24.3215,24.3765,291000.0
2015-02-05 12:00:00,26.61,26.62,26.48,26.48,196100.0,24.3673,24.3765,24.2483,24.2483,196100.0
2015-02-05 12:30:00,26.49,26.51,26.42,26.45,69300.0,24.2574,24.2757,24.1933,24.2208,69300.0
2015-02-05 13:00:00,26.46,26.56,26.42,26.56,58800.0,24.2299,24.3215,24.1933,24.3215,58800.0
2015-02-05 13:30:00,26.56,26.58,26.51,26.52,45700.0,24.3215,24.3398,24.2757,24.2849,45700.0
2015-02-05 14:00:00,26.51,26.52,26.46,26.49,92200.0,24.2757,24.2849,24.2299,24.2574,92200.0
2015-02-05 14:30:00,26.49,26.57,26.48,26.52,77900.0,24.2574,24.3307,24.2483,24.2849,77900.0
2015-02-05 15:00:00,26.52,26.56,26.51,26.56,97800.0,24.2849,24.3215,24.2757,24.3215,97800.0
2015-02-05 15:30:00,26.56,26.68,26.55,26.67,277800.0,24.3215,24.4314,24.3124,24.4222,277800.0
2015-02-06 09:30:00,26.9,27.34,26.7,27.26,157300.0,24.6329,25.0358,24.4497,24.9625,157300.0
2015-02-06 10:00:00,27.26,27.3,27.19,27.21,98000.0,24.9625,24.9991,24.8984,24.9167,98000.0
2015-02-06 10:30:00,27.2,27.21,26.98,27.02,149200.0,24.9076,24.9167,24.7061,24.7427,149200.0
2015-02-06 11:00:00,27.02,27.12,27.01,27.05,30800.0,24.7427,24.8343,24.7336,24.7702,30800.0
2015-02-06 11:30:00,27.05,27.1,26.99,27.08,160300.0,24.7702,24.816,24.7153,24.7977,160300.0
2015-02-06 12:00:00,27.08,27.1,27.04,27.1,23100.0,24.7977,24.816,24.7611,24.816,23100.0
2015-02-06 12:30:00,27.09,27.09,26.99,27.01,33600.0,24.8068,24.8068,24.7153,24.7336,33600.0
2015-02-06 13:00:00,27.02,27.06,26.99,27.02,65400.0,24.7427,24.7794,24.7153,24.7427,65400.0
2015-02-06 13:30:00,27.02,27.09,26.99,27.05,184500.0,24.7427,24.8068,24.7153,24.7702,184500.0
2015-02-06 14:00:00,27.05,27.07,26.99,27.05,75900.0,24.7702,24.7885,24.7153,24.7702,75900.0
2015-02-06 14:30:00,27.05,27.08,27.04,27.05,54300.0,24.7702,24.7977,24.7611,24.7702,54300.0
2015-02-06 15:00:00,27.05,27.06,26.93,26.93,242400.0,24.7702,24.7794,24.6603,24.6603,242400.0
2015-02-06 15:30:00,26.93,27.05,26.92,27.03,133300.0,24.6603,24.7702,24.6512,24.7519,133300.0
2015-02-09 09:30:00,27.02,27.17,26.8,26.99,152800.0,24.7427,24.8801,24.5413,24.7153,152800.0
2015-02-09 10:00:00,27.01,27.06,26.98,27.03,219400.0,24.7336,24.7794,24.7061,24.7519,219400.0
2015-02-09 10:30:00,27.03,27.07,27.02,27.05,80800.0,24.7519,24.7885,24.7427,24.7702,80800.0
2015-02-09 11:00:00,27.05,27.17,27.05,27.15,128800.0,24.7702,24.8801,24.7702,24.8618,128800.0
2015-02-09 11:30:00,27.16,27.25,27.1,27.12,1084900.0,24.8709,24.9534,24.816,24.8343,1084900.0
2015-02-09 12:00:00,27.12,27.14,27.09,27.12,112200.0,24.8343,24.8526,24.8068,24.8343,112200.0
2015-02-09 12:30:00,27.13,27.18,27.1,27.12,81400.0,24.8435,24.8893,24.816,24.8343,81400.0
2015-02-09 13:00:00,27.12,27.16,27.12,27.14,43100.0,24.8343,24.8709,24.8343,24.8526,43100.0
2015-02-09 13:30:00,27.14,27.16,27.11,27.15,78200.0,24.8526,24.8709,24.8252,24.8618,78200.0
2015-02-09 14:00:00,27.15,27.17,27.12,27.14,95300.0,24.8618,24.8801,24.8343,24.8526,95300.0
2015-02-09 14:30:00,27.14,27.21,27.13,27.14,49600.0,24.8526,24.9167,24.8435,24.8526,49600.0
2015-02-09 15:00:00,27.14,27.14,27.07,27.12,69800.0,24.8526,24.8526,24.7885,24.8343,69800.0
2015-02-09 15:30:00,27.12,27.13,27.04,27.06,231000.0,24.8343,24.8435,24.7611,24.7794,231000.0
2015-02-10 09:30:00,27.32,27.32,26.99,27.18,46900.0,25.0175,25.0175,24.7153,24.8893,46900.0
2015-02-10 10:00:00,27.18,27.29,27.18,27.19,29500.0,24.8893,24.99,24.8893,24.8984,29500.0
2015-02-10 10:30:00,27.18,27.21,27.07,27.14,133800.0,24.8893,24.9167,24.7885,24.8526,133800.0
2015-02-10 11:00:00,27.14,27.16,27.09,27.11,61100.0,24.8526,24.8709,24.8068,24.8252,61100.0
2015-02-10 11:30:00,27.14,27.19,27.11,27.17,25400.0,24.8526,24.8984,24.8252,24.8801,25400.0
2015-02-10 12:00:00,27.17,27.24,27.15,27.21,37700.0,24.8801,24.9442,24.8618,24.9167,37700.0
2015-02-10 12:30:00,27.21,27.27,27.19,27.23,17600.0,24.9167,24.9717,24.8984,24.935,17600.0
2015-02-10 13:00:00,27.23,27.29,27.22,27.29,12900.0,24.935,24.99,24.9259,24.99,12900.0
2015-02-10 13:30:00,27.29,27.31,27.21,27.21,27200.0,24.99,25.0083,24.9167,24.9167,27200.0
2015-02-10 14:00:00,27.21,27.22,27.15,27.21,47100.0,24.9167,24.9259,24.8618,24.9167,47100.0
2015-02-10 14:30:00,27.22,27.32,27.21,27.31,33700.0,24.9259,25.0175,24.9167,25.0083,33700.0
2015-02-10 15:00:00,27.32,27.32,27.25,27.3,92500.0,25.0175,25.0175,24.9534,24.9991,92500.0
2015-02-10 15:30:00,27.3,27.37,27.29,27.36,186000.0,24.9991,25.0632,24.99,25.0541,186000.0
2015-02-11 09:30:00,27.37,27.5,27.14,27.19,42600.0,25.0632,25.1823,24.8526,24.8984,42600.0
2015-02-11 10:00:00,27.19,27.23,27.06,27.08,98400.0,24.8984,24.935,24.7794,24.7977,98400.0
2015-02-11 10:30:00,27.08,27.08,27.0,27.07,44600.0,24.7977,24.7977,24.7244,24.7885,44600.0
2015-02-11 11:00:00,27.08,27.24,27.07,27.21,39400.0,24.7977,24.9442,24.7885,24.9167,39400.0
2015-02-11 11:30:00,27.21,27.26,27.1,27.1,101400.0,24.9167,24.9625,24.816,24.816,101400.0
2015-02-11 12:00:00,27.1,27.14,27.05,27.1,62000.0,24.816,24.8526,24.7702,24.816,62000.0
2015-02-11 12:30:00,27.1,27.13,27.03,27.04,50700.0,24.816,24.8435,24.7519,24.7611,50700.0
2015-02-11 13:00:00,27.04,27.1,27.0,27.05,99600.0,24.7611,24.816,24.7244,24.7702,99600.0
2015-02-11 13:30:00,27.05,27.08,26.98,27.05,92300.0,24.7702,24.7977,24.7061,24.7702,92300.0
2015-02-11 14:00:00,27.05,27.09,27.01,27.09,71500.0,24.7702,24.8068,24.7336,24.8068,71500.0
2015-02-11 14:30:00,27.08,27.14,27.04,27.05,122000.0,24.7977,24.8526,24.7611,24.7702,122000.0
2015-02-11 15:00:00,27.06,27.23,27.05,27.18,64500.0,24.7794,24.935,24.7702,24.8893,64500.0
2015-02-11 15:30:00,27.19,27.23,27.08,27.16,259100.0,24.8984,24.935,24.7977,24.8709,259100.0
2015-02-12 09:30:00,27.19,27.24,27.02,27.09,58100.0,24.8984,24.9442,24.7427,24.8068,58100.0
2015-02-12 10:00:00,27.1,27.28,27.09,27.25,158700.0,24.816,24.9808,24.8068,24.9534,158700.0
2015-02-12 10:30:00,27.23,27.28,27.21,27.22,38000.0,24.935,24.9808,24.9167,24.9259,38000.0
2015-02-12 11:00:00,27.22,27.26,27.19,27.2,45600.0,24.9259,24.9625,24.8984,24.9076,45600.0
2015-02-12 11:30:00,27.2,27.28,27.19,27.24,53100.0,24.9076,24.9808,24.8984,24.9442,53100.0
2015-02-12 12:00:00,27.25,27.26,27.22,27.22,30000.0,24.9534,24.9625,24.9259,24.9259,30000.0
2015-02-12 12:30:00,27.23,27.25,27.16,27.17,128000.0,24.935,24.9534,24.8709,24.8801,128000.0
2015-02-12 13:00:00,27.17,27.3,27.16,27.29,43200.0,24.8801,24.9991,24.8709,24.99,43200.0
2015-02-12 13:30:00,27.28,27.33,27.17,27.18,56600.0,24.9808,25.0266,24.8801,24.8893,56600.0
2015-02-12 14:00:00,27.18,27.2,27.14,27.14,34900.0,24.8893,24.9076,24.8526,24.8526,34900.0
2015-02-12 14:30:00,27.14,27.21,27.14,27.2,62400.0,24.8526,24.9167,24.8526,24.9076,62400.0
2015-02-12 15:00:00,27.21,27.21,27.14,27.15,75500.0,24.9167,24.9167,24.8526,24.8618,75500.0
2015-02-12 15:30:00,27.15,27.19,27.11,27.12,218200.0,24.8618,24.8984,24.8252,24.8343,218200.0
2015-02-13 09:30:00,27.08,27.22,27.05,27.09,72300.0,24.7977,24.9259,24.7702,24.8068,72300.0
2015-02-13 10:00:00,27.09,27.09,26.95,26.98,53500.0,24.8068,24.8068,24.6786,24.7061,53500.0
2015-02-13 10:30:00,26.99,27.07,26.98,27.01,166700.0,24.7153,24.7885,24.7061,24.7336,166700.0
2015-02-13 11:00:00,27.01,27.13,26.99,27.11,60700.0,24.7336,24.8435,24.7153,24.8252,60700.0
2015-02-13 11:30:00,27.12,27.16,27.09,27.14,92400.0,24.8343,24.8709,24.8068,24.8526,92400.0
2015-02-13 12:00:00,27.14,27.15,27.09,27.09,36800.0,24.8526,24.8618,24.8068,24.8068,36800.0
2015-02-13 12:30:00,27.09,27.11,27.03,27.1,80000.0,24.8068,24.8252,24.7519,24.816,80000.0
2015-02-13 13:00:00,27.11,27.15,27.08,27.12,26500.0,24.8252,24.8618,24.7977,24.8343,26500.0
2015-02-13 13:30:00,27.13,27.16,27.1,27.13,61500.0,24.8435,24.8709,24.816,24.8435,61500.0
2015-02-13 14:00:00,27.13,27.17,27.11,27.15,50600.0,24.8435,24.8801,24.8252,24.8618,50600.0
2015-02-13 14:30:00,27.14,27.19,27.14,27.16,54200.0,24.8526,24.8984,24.8526,24.8709,54200.0
2015-02-13 15:00:00,27.17,27.22,27.17,27.19,85500.0,24.8801,24.9259,24.8801,24.8984,85500.0
2015-02-13 15:30:00,27.19,27.23,27.18,27.23,129300.0,24.8984,24.935,24.8893,24.935,129300.0
2015-02-17 09:30:00,27.29,27.49,27.28,27.45,75900.0,24.99,25.1731,24.9808,25.1365,75900.0
2015-02-17 10:00:00,27.44,27.45,27.31,27.33,74600.0,25.1273,25.1365,25.0083,25.0266,74600.0
2015-02-17 10:30:00,27.32,27.33,27.18,27.2,76500.0,25.0175,25.0266,24.8893,24.9076,76500.0
2015-02-17 11:00:00,27.2,27.27,27.19,27.25,37800.0,24.9076,24.9717,24.8984,24.9534,37800.0
2015-02-17 11:30:00,27.25,27.28,27.22,27.28,40800.0,24.9534,24.9808,24.9259,24.9808,40800.0
2015-02-17 12:00:00,27.28,27.4,27.28,27.38,47500.0,24.9808,25.0907,24.9808,25.0724,47500.0
2015-02-17 12:30:00,27.38,27.46,27.36,27.43,31700.0,25.0724,25.1457,25.0541,25.1182,31700.0
2015-02-17 13:00:00,27.43,27.52,27.43,27.5,68700.0,25.1182,25.2006,25.1182,25.1823,68700.0
2015-02-17 13:30:00,27.49,27.52,27.46,27.49,61400.0,25.1731,25.2006,25.1457,25.1731,61400.0
2015-02-17 14:00:00,27.49,27.51,27.38,27.38,256700.0,25.1731,25.1914,25.0724,25.0724,256700.0
2015-02-17 14:30:00,27.39,27.39,27.28,27.3,74000.0,25.0816,25.0816,24.9808,24.9991,74000.0
2015-02-17 15:00:00,27.3,27.38,27.29,27.36,80000.0,24.9991,25.0724,24.99,25.0541,80000.0
2015-02-17 15:30:00,27.35,27.44,27.33,27.44,171600.0,25.0449,25.1273,25.0266,25.1273,171600.0
2015-02-18 09:30:00,27.34,27.43,27.21,27.36,49100.0,25.0358,25.1182,24.9167,25.0541,49100.0
2015-02-18 10:00:00,27.35,27.4,27.27,27.27,145000.0,25.0449,25.0907,24.9717,24.9717,145000.0
2015-02-18 10:30:00,27.26,27.4,27.25,27.39,43600.0,24.9625,25.0907,24.9534,25.0816,43600.0
2015-02-18 11:00:00,27.39,27.46,27.37,27.43,73900.0,25.0816,25.1457,25.0632,25.1182,73900.0
2015-02-18 11:30:00,27.44,27.44,27.33,27.34,115100.0,25.1273,25.1273,25.0266,25.0358,115100.0
2015-02-18 12:00:00,27.33,27.39,27.32,27.33,125500.0,25.0266,25.0816,25.0175,25.0266,125500.0
2015-02-18 12:30:00,27.33,27.36,27.24,27.26,133900.0,25.0266,25.0541,24.9442,24.9625,133900.0
2015-02-18 13:00:00,27.26,27.32,27.2,27.2,112800.0,24.9625,25.0175,24.9076,24.9076,112800.0
2015-02-18 13:30:00,27.21,27.24,27.12,27.14,163500.0,24.9167,24.9442,24.8343,24.8526,163500.0
2015-02-18 14:00:00,27.15,27.19,27.07,27.07,59600.0,24.8618,24.8984,24.7885,24.7885,59600.0
2015-02-18 14:30:00,27.07,27.25,27.07,27.24,97500.0,24.7885,24.9534,24.7885,24.9442,97500.0
2015-02-18 15:00:00,27.25,27.31,27.21,27.25,62900.0,24.9534,25.0083,24.9167,24.9534,62900.0
2015-02-18 15:30:00,27.24,27.27,27.17,27.25,235200.0,24.9442,24.9717,24.8801,24.9534,235200.0
2015-02-19 09:30:00,27.26,27.27,27.06,27.23,37200.0,24.9625,24.9717,24.7794,24.935,37200.0
2015-02-19 10:00:00,27.22,27.33,27.22,27.33,123900.0,24.9259,25.0266,24.9259,25.0266,123900.0
2015-02-19 10:30:00,27.33,27.36,27.26,27.35,183200.0,25.0266,25.0541,24.9625,25.0449,183200.0
2015-02-19 11:00:00,27.35,27.35,27.29,27.3,46300.0,25.0449,25.0449,24.99,24.9991,46300.0
2015-02-19 11:30:00,27.3,27.32,27.25,27.32,206900.0,24.9991,25.0175,24.9534,25.0175,206900.0
2015-02-19 12:00:00,27.32,27.38,27.32,27.32,65100.0,25.0175,25.0724,25.0175,25.0175,65100.0
2015-02-19 12:30:00,27.32,27.33,27.29,27.32,72200.0,25.0175,25.0266,24.99,25.0175,72200.0
2015-02-19 13:00:00,27.31,27.33,27.28,27.29,41800.0,25.0083,25.0266,24.9808,24.99,41800.0
2015-02-19 13:30:00,27.27,27.39,27.27,27.38,41800.0,24.9717,25.0816,24.9717,25.0724,41800.0
2015-02-19 14:00:00,27.37,27.37,27.33,27.34,59200.0,25.0632,25.0632,25.0266,25.0358,59200.0
2015-02-19 14:30:00,27.34,27.36,27.3,27.36,66700.0,25.0358,25.0541,24.9991,25.0541,66700.0
2015-02-19 15:00:00,27.36,27.36,27.29,27.34,117000.0,25.0541,25.0541,24.99,25.0358,117000.0
2015-02-19 15:30:00,27.34,27.39,27.28,27.3,414400.0,25.0358,25.0816,24.9808,24.9991,414400.0
2015-02-20 09:30:00,27.35,27.35,27.02,27.13,104600.0,25.0449,25.0449,24.7427,24.8435,104600.0
2015-02-20 10:00:00,27.12,27.15,27.02,27.03,110600.0,24.8343,24.8618,24.7427,24.7519,110600.0
2015-02-20 10:30:00,27.01,27.26,27.0,27.2,87300.0,24.7336,24.9625,24.7244,24.9076,87300.0
2015-02-20 11:00:00,27.2,27.24,27.17,27.19,49200.0,24.9076,24.9442,24.8801,24.8984,49200.0
2015-02-20 11:30:00,27.2,27.21,27.12,27.13,64600.0,24.9076,24.9167,24.8343,24.8435,64600.0
2015-02-20 12:00:00,27.14,27.24,27.13,27.22,69300.0,24.8526,24.9442,24.8435,24.9259,69300.0
2015-02-20 12:30:00,27.21,27.27,27.19,27.2,143200.0,24.9167,24.9717,24.8984,24.9076,143200.0
2015-02-20 13:00:00,27.21,27.24,27.18,27.2,129800.0,24.9167,24.9442,24.8893,24.9076,129800.0
2015-02-20 13:30:00,27.21,27.29,27.19,27.28,90000.0,24.9167,24.99,24.8984,24.9808,90000.0
2015-02-20 14:00:00,27.28,27.34,27.28,27.31,42000.0,24.9808,25.0358,24.9808,25.0083,42000.0
2015-02-20 14:30:00,27.3,27.31,27.26,27.28,101100.0,24.9991,25.0083,24.9625,24.9808,101100.0
2015-02-20 15:00:00,27.28,27.43,27.27,27.43,223200.0,24.9808,25.1182,24.9717,25.1182,223200.0
2015-02-20 15:30:00,27.42,27.42,27.35,27.36,343000.0,25.109,25.109,25.0449,25.0541,343000.0
2015-02-23 09:30:00,27.29,27.45,27.23,27.26,89400.0,24.99,25.1365,24.935,24.9625,89400.0
2015-02-23 10:00:00,27.28,27.45,27.27,27.44,61900.0,24.9808,25.1365,24.9717,25.1273,61900.0
2015-02-23 10:30:00,27.44,27.49,27.43,27.44,199200.0,25.1273,25.1731,25.1182,25.1273,199200.0
2015-02-23 11:00:00,27.45,27.47,27.38,27.44,105000.0,25.1365,25.1548,25.0724,25.1273,105000.0
2015-02-23 11:30:00,27.44,27.46,27.38,27.43,220000.0,25.1273,25.1457,25.0724,25.1182,220000.0
2015-02-23 12:00:00,27.43,27.44,27.36,27.38,73400.0,25.1182,25.1273,25.0541,25.0724,73400.0
2015-02-23 12:30:00,27.38,27.42,27.36,27.39,78900.0,25.0724,25.109,25.0541,25.0816,78900.0
2015-02-23 13:00:00,27.37,27.38,27.33,27.35,22500.0,25.0632,25.0724,25.0266,25.0449,22500.0
2015-02-23 13:30:00,27.35,27.43,27.34,27.43,53500.0,25.0449,25.1182,25.0358,25.1182,53500.0
2015-02-23 14:00:00,27.43,27.44,27.32,27.33,90300.0,25.1182,25.1273,25.0175,25.0266,90300.0
2015-02-23 14:30:00,27.32,27.33,27.27,27.28,83100.0,25.0175,25.0266,24.9717,24.9808,83100.0
2015-02-23 15:00:00,27.28,27.3,27.25,27.3,89600.0,24.9808,24.9991,24.9534,24.9991,89600.0
2015-02-23 15:30:00,27.3,27.31,27.17,27.25,458300.0,24.9991,25.0083,24.8801,24.9534,458300.0
2015-02-24 09:30:00,27.28,27.34,26.97,26.99,149200.0,24.9808,25.0358,24.697,24.7153,149200.0
2015-02-24 10:00:00,26.99,27.14,26.97,27.1,89500.0,24.7153,24.8526,24.697,24.816,89500.0
2015-02-24 10:30:00,27.1,27.13,26.98,27.06,75200.0,24.816,24.8435,24.7061,24.7794,75200.0
2015-02-24 11:00:00,27.06,27.15,27.02,27.14,104700.0,24.7794,24.8618,24.7427,24.8526,104700.0
2015-02-24 11:30:00,27.14,27.22,27.14,27.19,46400.0,24.8526,24.9259,24.8526,24.8984,46400.0
2015-02-24 12:00:00,27.19,27.23,27.14,27.14,46700.0,24.8984,24.935,24.8526,24.8526,46700.0
2015-02-24 12:30:00,27.14,27.22,27.09,27.2,69900.0,24.8526,24.9259,24.8068,24.9076,69900.0
2015-02-24 13:00:00,27.21,27.21,27.11,27.15,56000.0,24.9167,24.9167,24.8252,24.8618,56000.0
2015-02-24 13:30:00,27.15,27.27,27.15,27.27,97600.0,24.8618,24.9717,24.8618,24.9717,97600.0
2015-02-24 14:00:00,27.27,27.4,27.22,27.37,245400.0,24.9717,25.0907,24.9259,25.0632,245400.0
2015-02-24 14:30:00,27.38,27.38,27.23,27.3,156600.0,25.0724,25.0724,24.935,24.9991,156600.0
2015-02-24 15:00:00,27.3,27.31,27.23,27.3,100500.0,24.9991,25.0083,24.935,24.9991,100500.0
2015-02-24 15:30:00,27.3,27.37,27.3,27.36,268200.0,24.9991,25.0632,24.9991,25.0541,268200.0
2015-02-25 09:30:00,27.41,27.68,27.28,27.64,68200.0,25.0999,25.3471,24.9808,25.3105,68200.0
2015-02-25 10:00:00,27.64,27.75,27.64,27.65,52000.0,25.3105,25.4112,25.3105,25.3196,52000.0
2015-02-25 10:30:00,27.65,27.71,27.63,27.7,108400.0,25.3196,25.3746,25.3013,25.3654,108400.0
2015-02-25 11:00:00,27.7,27.75,27.63,27.71,76800.0,25.3654,25.4112,25.3013,25.3746,76800.0
2015-02-25 11:30:00,27.72,27.75,27.64,27.74,79700.0,25.3837,25.4112,25.3105,25.4021,79700.0
2015-02-25 12:00:00,27.74,27.81,27.73,27.74,82800.0,25.4021,25.4662,25.3929,25.4021,82800.0
2015-02-25 12:30:00,27.75,27.79,27.71,27.71,35100.0,25.4112,25.4478,25.3746,25.3746,35100.0
2015-02-25 13:00:00,27.71,27.87,27.7,27.84,149100.0,25.3746,25.5211,25.3654,25.4936,149100.0
2015-02-25 13:30:00,27.85,27.91,27.85,27.88,82500.0,25.5028,25.5577,25.5028,25.5303,82500.0
2015-02-25 14:00:00,27.88,27.88,27.82,27.82,55300.0,25.5303,25.5303,25.4753,25.4753,55300.0
2015-02-25 14:30:00,27.83,27.84,27.74,27.74,75700.0,25.4845,25.4936,25.4021,25.4021,75700.0
2015-02-25 15:00:00,27.74,27.8,27.71,27.78,88100.0,25.4021,25.457,25.3746,25.4387,88100.0
2015-02-25 15:30:00,27.79,27.86,27.77,27.86,293900.0,25.4478,25.5119,25.4295,25.5119,293900.0
2015-02-26 09:30:00,24.1,24.36,22.9,23.77,3280000.0,22.0688,22.3069,20.97,21.7667,3280000.0
2015-02-26 10:00:00,23.76,24.6,23.67,24.43,1831000.0,21.7575,22.5267,21.6751,22.371,1831000.0
2015-02-26 10:30:00,24.43,24.5,23.77,23.99,1572100.0,22.371,22.4351,21.7667,21.9681,1572100.0
2015-02-26 11:00:00,23.99,24.29,23.97,24.22,1073400.0,21.9681,22.2428,21.9498,22.1787,1073400.0
2015-02-26 11:30:00,24.23,24.33,24.12,24.28,730700.0,22.1879,22.2795,22.0872,22.2337,730700.0
2015-02-26 12:00:00,24.28,24.41,24.19,24.29,449600.0,22.2337,22.3527,22.1513,22.2428,449600.0
2015-02-26 12:30:00,24.29,24.43,24.26,24.38,707800.0,22.2428,22.371,22.2154,22.3252,707800.0
2015-02-26 13:00:00,24.38,24.87,24.37,24.51,1302300.0,22.3252,22.7739,22.3161,22.4443,1302300.0
2015-02-26 13:30:00,24.5,24.64,24.42,24.56,632300.0,22.4351,22.5633,22.3619,22.4901,632300.0
2015-02-26 14:00:00,24.55,24.56,24.45,24.5,394200.0,22.4809,22.4901,22.3893,22.4351,394200.0
2015-02-26 14:30:00,24.5,24.74,24.5,24.6,564700.0,22.4351,22.6549,22.4351,22.5267,564700.0
2015-02-26 15:00:00,24.61,24.77,24.6,24.71,982700.0,22.5359,22.6824,22.5267,22.6274,982700.0
2015-02-26 15:30:00,24.7,24.97,24.53,24.78,1190700.0,22.6183,22.8655,22.4626,22.6915,1190700.0
2015-02-27 09:30:00,24.7,24.78,24.33,24.51,263900.0,22.6183,22.6915,22.2795,22.4443,263900.0
2015-02-27 10:00:00,24.5,24.51,24.46,24.5,400200.0,22.4351,22.4443,22.3985,22.4351,400200.0
2015-02-27 10:30:00,24.5,24.53,24.48,24.5,667500.0,22.4351,22.4626,22.4168,22.4351,667500.0
2015-02-27 11:00:00,24.51,24.52,24.49,24.51,310100.0,22.4443,22.4534,22.426,22.4443,310100.0
2015-02-27 11:30:00,24.51,24.71,24.5,24.71,567200.0,22.4443,22.6274,22.4351,22.6274,567200.0
2015-02-27 12:00:00,24.71,24.82,24.69,24.79,504100.0,22.6274,22.7282,22.6091,22.7007,504100.0
2015-02-27 12:30:00,24.79,24.79,24.62,24.65,244100.0,22.7007,22.7007,22.545,22.5725,244100.0
2015-02-27 13:00:00,24.64,24.68,24.63,24.65,152100.0,22.5633,22.6,22.5542,22.5725,152100.0
2015-02-27 13:30:00,24.64,24.67,24.6,24.66,361100.0,22.5633,22.5908,22.5267,22.5816,361100.0
2015-02-27 14:00:00,24.66,24.78,24.65,24.77,283900.0,22.5816,22.6915,22.5725,22.6824,283900.0
2015-02-27 14:30:00,24.78,24.78,24.7,24.71,129400.0,22.6915,22.6915,22.6183,22.6274,129400.0
2015-02-27 15:00:00,24.71,24.74,24.7,24.71,352000.0,22.6274,22.6549,22.6183,22.6274,352000.0
2015-02-27 15:30:00,24.71,24.71,24.57,24.58,724000.0,22.6274,22.6274,22.4992,22.5084,724000.0
2015-03-02 09:30:00,24.6,24.7,24.51,24.54,182300.0,22.5267,22.6183,22.4443,22.4718,182300.0
2015-03-02 10:00:00,24.54,24.63,24.53,24.6,201200.0,22.4718,22.5542,22.4626,22.5267,201200.0
2015-03-02 10:30:00,24.61,24.7,24.61,24.64,158200.0,22.5359,22.6183,22.5359,22.5633,158200.0
2015-03-02 11:00:00,24.64,24.77,24.57,24.74,241200.0,22.5633,22.6824,22.4992,22.6549,241200.0
2015-03-02 11:30:00,24.74,24.76,24.67,24.67,278900.0,22.6549,22.6732,22.5908,22.5908,278900.0
2015-03-02 12:00:00,24.68,24.7,24.58,24.69,128000.0,22.6,22.6183,22.5084,22.6091,128000.0
2015-03-02 12:30:00,24.69,24.69,24.56,24.63,136500.0,22.6091,22.6091,22.4901,22.5542,136500.0
2015-03-02 13:00:00,24.62,24.69,24.6,24.68,107300.0,22.545,22.6091,22.5267,22.6,107300.0
2015-03-02 13:30:00,24.69,24.78,24.68,24.68,141500.0,22.6091,22.6915,22.6,22.6,141500.0
2015-03-02 14:00:00,24.68,24.78,24.68,24.71,148300.0,22.6,22.6915,22.6,22.6274,148300.0
2015-03-02 14:30:00,24.72,24.77,24.7,24.71,129000.0,22.6366,22.6824,22.6183,22.6274,129000.0
2015-03-02 15:00:00,24.71,24.77,24.68,24.71,184800.0,22.6274,22.6824,22.6,22.6274,184800.0
2015-03-02 15:30:00,24.72,24.83,24.69,24.81,508700.0,22.6366,22.7373,22.6091,22.719,508700.0
2015-03-03 09:30:00,24.83,24.89,24.7,24.87,191500.0,22.7373,22.7923,22.6183,22.7739,191500.0
2015-03-03 10:00:00,24.86,24.99,24.81,24.97,325300.0,22.7648,22.8838,22.719,22.8655,325300.0
2015-03-03 10:30:00,24.96,24.96,24.83,24.85,263500.0,22.8564,22.8564,22.7373,22.7556,263500.0
2015-03-03 11:00:00,24.85,24.89,24.79,24.86,198300.0,22.7556,22.7923,22.7007,22.7648,198300.0
2015-03-03 11:30:00,24.86,24.87,24.78,24.79,145800.0,22.7648,22.7739,22.6915,22.7007,145800.0
2015-03-03 12:00:00,24.79,24.81,24.72,24.73,128200.0,22.7007,22.719,22.6366,22.6457,128200.0
2015-03-03 12:30:00,24.72,24.73,24.63,24.66,78600.0,22.6366,22.6457,22.5542,22.5816,78600.0
2015-03-03 13:00:00,24.67,24.74,24.62,24.72,73900.0,22.5908,22.6549,22.545,22.6366,73900.0
2015-03-03 13:30:00,24.71,24.86,24.71,24.75,149300.0,22.6274,22.7648,22.6274,22.6641,149300.0
2015-03-03 14:00:00,24.75,24.78,24.72,24.72,78100.0,22.6641,22.6915,22.6366,22.6366,78100.0
2015-03-03 14:30:00,24.72,24.92,24.71,24.86,193700.0,22.6366,22.8197,22.6274,22.7648,193700.0
2015-03-03 15:00:00,24.86,24.96,24.84,24.9,237600.0,22.7648,22.8564,22.7465,22.8014,237600.0
2015-03-03 15:30:00,24.91,24.97,24.9,24.93,502200.0,22.8106,22.8655,22.8014,22.8289,502200.0
2015-03-04 09:30:00,24.42,24.58,24.28,24.45,283600.0,22.3619,22.5084,22.2337,22.3893,283600.0
2015-03-04 10:00:00,24.43,24.46,24.19,24.2,210100.0,22.371,22.3985,22.1513,22.1604,210100.0
2015-03-04 10:30:00,24.19,24.21,24.1,24.21,190400.0,22.1513,22.1696,22.0688,22.1696,190400.0
2015-03-04 11:00:00,24.21,24.41,24.18,24.35,280500.0,22.1696,22.3527,22.1421,22.2978,280500.0
2015-03-04 11:30:00,24.34,24.35,24.17,24.17,209400.0,22.2886,22.2978,22.1329,22.1329,209400.0
2015-03-04 12:00:00,24.17,24.24,24.15,24.23,118500.0,22.1329,22.197,22.1146,22.1879,118500.0
2015-03-04 12:30:00,24.23,24.29,24.22,24.28,112400.0,22.1879,22.2428,22.1787,22.2337,112400.0
2015-03-04 13:00:00,24.28,24.32,24.23,24.27,125000.0,22.2337,22.2703,22.1879,22.2245,125000.0
2015-03-04 13:30:00,24.26,24.27,24.17,24.17,200500.0,22.2154,22.2245,22.1329,22.1329,200500.0
2015-03-04 14:00:00,24.18,24.24,24.15,24.2,168300.0,22.1421,22.197,22.1146,22.1604,168300.0
2015-03-04 14:30:00,24.19,24.24,24.16,24.2,200900.0,22.1513,22.197,22.1238,22.1604,200900.0
2015-03-04 15:00:00,24.19,24.2,24.13,24.18,201400.0,22.1513,22.1604,22.0963,22.1421,201400.0
2015-03-04 15:30:00,24.18,24.19,24.03,24.04,512600.0,22.1421,22.1513,22.0047,22.0139,512600.0
2015-03-05 09:30:00,24.19,24.22,23.78,23.91,177800.0,22.1513,22.1787,21.7758,21.8949,177800.0
2015-03-05 10:00:00,23.91,24.08,23.85,23.89,134800.0,21.8949,22.0505,21.8399,21.8765,134800.0
2015-03-05 10:30:00,23.9,24.05,23.89,24.04,110200.0,21.8857,22.0231,21.8765,22.0139,110200.0
2015-03-05 11:00:00,24.03,24.04,23.89,24.02,122800.0,22.0047,22.0139,21.8765,21.9956,122800.0
2015-03-05 11:30:00,24.02,24.12,24.01,24.1,337600.0,21.9956,22.0872,21.9864,22.0688,337600.0
2015-03-05 12:00:00,24.1,24.14,24.05,24.08,129600.0,22.0688,22.1055,22.0231,22.0505,129600.0
2015-03-05 12:30:00,24.09,24.09,23.91,23.94,84500.0,22.0597,22.0597,21.8949,21.9223,84500.0
2015-03-05 13:00:00,23.93,24.02,23.91,24.0,51000.0,21.9132,21.9956,21.8949,21.9773,51000.0
2015-03-05 13:30:00,23.99,24.04,23.97,23.98,90100.0,21.9681,22.0139,21.9498,21.959,90100.0
2015-03-05 14:00:00,23.98,24.01,23.97,24.0,80100.0,21.959,21.9864,21.9498,21.9773,80100.0
2015-03-05 14:30:00,24.0,24.04,23.98,24.0,195600.0,21.9773,22.0139,21.959,21.9773,195600.0
2015-03-05 15:00:00,23.99,24.1,23.99,24.1,354400.0,21.9681,22.0688,21.9681,22.0688,354400.0
2015-03-05 15:30:00,24.09,24.15,24.02,24.15,347800.0,22.0597,22.1146,21.9956,22.1146,347800.0
2015-03-06 09:30:00,24.02,24.22,24.01,24.1,231700.0,21.9956,22.1787,21.9864,22.0688,231700.0
2015-03-06 10:00:00,24.12,24.14,23.99,24.1,239900.0,22.0872,22.1055,21.9681,22.0688,239900.0
2015-03-06 10:30:00,24.09,24.1,24.01,24.05,122800.0,22.0597,22.0688,21.9864,22.0231,122800.0
2015-03-06 11:00:00,24.05,24.08,23.98,24.01,256000.0,22.0231,22.0505,21.959,21.9864,256000.0
2015-03-06 11:30:00,24.0,24.08,23.99,24.02,155700.0,21.9773,22.0505,21.9681,21.9956,155700.0
2015-03-06 12:00:00,24.02,24.07,24.0,24.06,323400.0,21.9956,22.0414,21.9773,22.0322,323400.0
2015-03-06 12:30:00,24.07,24.08,24.03,24.07,175700.0,22.0414,22.0505,22.0047,22.0414,175700.0
2015-03-06 13:00:00,24.08,24.12,24.04,24.08,174000.0,22.0505,22.0872,22.0139,22.0505,174000.0
2015-03-06 13:30:00,24.07,24.09,24.03,24.05,112100.0,22.0414,22.0597,22.0047,22.0231,112100.0
2015-03-06 14:00:00,24.06,24.06,23.93,23.93,144800.0,22.0322,22.0322,21.9132,21.9132,144800.0
2015-03-06 14:30:00,23.93,23.93,23.8,23.84,176900.0,21.9132,21.9132,21.7941,21.8308,176900.0
2015-03-06 15:00:00,23.84,23.93,23.76,23.78,193500.0,21.8308,21.9132,21.7575,21.7758,193500.0
2015-03-06 15:30:00,23.78,23.84,23.7,23.84,397800.0,21.7758,21.8308,21.7026,21.8308,397800.0
2015-03-09 09:30:00,23.81,23.94,23.6,23.68,212100.0,21.8033,21.9223,21.611,21.6842,212100.0
2015-03-09 10:00:00,23.68,23.74,23.54,23.57,177900.0,21.6842,21.7392,21.556,21.5835,177900.0
2015-03-09 10:30:00,23.57,23.63,23.52,23.55,112400.0,21.5835,21.6385,21.5377,21.5652,112400.0
2015-03-09 11:00:00,23.55,23.61,23.49,23.52,104100.0,21.5652,21.6201,21.5102,21.5377,104100.0
2015-03-09 11:30:00,23.51,23.57,23.49,23.53,100000.0,21.5286,21.5835,21.5102,21.5469,100000.0
2015-03-09 12:00:00,23.54,23.58,23.48,23.49,106300.0,21.556,21.5927,21.5011,21.5102,106300.0
2015-03-09 12:30:00,23.48,23.56,23.48,23.49,97800.0,21.5011,21.5744,21.5011,21.5102,97800.0
2015-03-09 13:00:00,23.49,23.51,23.46,23.48,60800.0,21.5102,21.5286,21.4828,21.5011,60800.0
2015-03-09 13:30:00,23.48,23.76,23.47,23.75,466400.0,21.5011,21.7575,21.4919,21.7483,466400.0
2015-03-09 14:00:00,23.76,23.88,23.75,23.88,343900.0,21.7575,21.8674,21.7483,21.8674,343900.0
2015-03-09 14:30:00,23.88,23.97,23.83,23.89,203800.0,21.8674,21.9498,21.8216,21.8765,203800.0
2015-03-09 15:00:00,23.89,23.99,23.88,23.95,188300.0,21.8765,21.9681,21.8674,21.9315,188300.0
2015-03-09 15:30:00,23.94,24.0,23.9,23.98,455500.0,21.9223,21.9773,21.8857,21.959,455500.0
2015-03-10 09:30:00,23.75,24.03,23.64,23.97,395800.0,21.7483,22.0047,21.6476,21.9498,395800.0
2015-03-10 10:00:00,23.96,24.08,23.96,24.04,558500.0,21.9406,22.0505,21.9406,22.0139,558500.0
2015-03-10 10:30:00,24.05,24.05,23.97,24.01,835200.0,22.0231,22.0231,21.9498,21.9864,835200.0
2015-03-10 11:00:00,24.01,24.05,23.98,23.98,204400.0,21.9864,22.0231,21.959,21.959,204400.0
2015-03-10 11:30:00,23.98,23.99,23.9,23.96,203600.0,21.959,21.9681,21.8857,21.9406,203600.0
2015-03-10 12:00:00,23.96,24.0,23.93,23.95,156700.0,21.9406,21.9773,21.9132,21.9315,156700.0
2015-03-10 12:30:00,23.94,23.99,23.9,23.9,74700.0,21.9223,21.9681,21.8857,21.8857,74700.0
2015-03-10 13:00:00,23.9,23.94,23.87,23.93,62600.0,21.8857,21.9223,21.8582,21.9132,62600.0
2015-03-10 13:30:00,23.94,23.95,23.88,23.88,76300.0,21.9223,21.9315,21.8674,21.8674,76300.0
2015-03-10 14:00:00,23.88,23.96,23.84,23.9,132300.0,21.8674,21.9406,21.8308,21.8857,132300.0
2015-03-10 14:30:00,23.9,23.93,23.84,23.84,98200.0,21.8857,21.9132,21.8308,21.8308,98200.0
2015-03-10 15:00:00,23.84,23.9,23.82,23.82,174000.0,21.8308,21.8857,21.8124,21.8124,174000.0
2015-03-10 15:30:00,23.83,23.88,23.76,23.81,540200.0,21.8216,21.8674,21.7575,21.8033,540200.0
2015-03-11 09:30:00,23.94,24.03,23.76,23.86,1245300.0,21.9223,22.0047,21.7575,21.8491,1245300.0
2015-03-11 10:00:00,23.87,24.04,23.85,23.96,997400.0,21.8582,22.0139,21.8399,21.9406,997400.0
2015-03-11 10:30:00,23.96,24.06,23.94,24.05,186500.0,21.9406,22.0322,21.9223,22.0231,186500.0
2015-03-11 11:00:00,24.05,24.16,24.0,24.08,235100.0,22.0231,22.1238,21.9773,22.0505,235100.0
2015-03-11 11:30:00,24.08,24.09,24.0,24.08,120500.0,22.0505,22.0597,21.9773,22.0505,120500.0
2015-03-11 12:00:00,24.09,24.14,24.06,24.1,139000.0,22.0597,22.1055,22.0322,22.0688,139000.0
2015-03-11 12:30:00,24.11,24.19,24.1,24.16,101500.0,22.078,22.1513,22.0688,22.1238,101500.0
2015-03-11 13:00:00,24.17,24.23,24.15,24.17,106700.0,22.1329,22.1879,22.1146,22.1329,106700.0
2015-03-11 13:30:00,24.17,24.18,24.1,24.12,143500.0,22.1329,22.1421,22.0688,22.0872,143500.0
2015-03-11 14:00:00,24.13,24.18,24.1,24.16,108900.0,22.0963,22.1421,22.0688,22.1238,108900.0
2015-03-11 14:30:00,24.15,24.21,24.14,24.2,154200.0,22.1146,22.1696,22.1055,22.1604,154200.0
2015-03-11 15:00:00,24.2,24.21,24.15,24.16,149800.0,22.1604,22.1696,22.1146,22.1238,149800.0
2015-03-11 15:30:00,24.15,24.2,24.1,24.15,626200.0,22.1146,22.1604,22.0688,22.1146,626200.0
2015-03-12 09:30:00,24.29,24.45,24.16,24.36,143900.0,22.2428,22.3893,22.1238,22.3069,143900.0
2015-03-12 10:00:00,24.37,24.43,24.27,24.34,143100.0,22.3161,22.371,22.2245,22.2886,143100.0
2015-03-12 10:30:00,24.33,24.39,24.28,24.38,102600.0,22.2795,22.3344,22.2337,22.3252,102600.0
2015-03-12 11:00:00,24.38,24.54,24.36,24.51,134500.0,22.3252,22.4718,22.3069,22.4443,134500.0
2015-03-12 11:30:00,24.51,24.58,24.5,24.55,95900.0,22.4443,22.5084,22.4351,22.4809,95900.0
2015-03-12 12:00:00,24.55,24.56,24.47,24.51,112300.0,22.4809,22.4901,22.4077,22.4443,112300.0
2015-03-12 12:30:00,24.52,24.61,24.51,24.58,91900.0,22.4534,22.5359,22.4443,22.5084,91900.0
2015-03-12 13:00:00,24.59,24.61,24.55,24.55,83600.0,22.5175,22.5359,22.4809,22.4809,83600.0
2015-03-12 13:30:00,24.56,24.64,24.53,24.59,248600.0,22.4901,22.5633,22.4626,22.5175,248600.0
2015-03-12 14:00:00,24.59,24.64,24.54,24.58,423100.0,22.5175,22.5633,22.4718,22.5084,423100.0
2015-03-12 14:30:00,24.58,24.58,24.48,24.5,341200.0,22.5084,22.5084,22.4168,22.4351,341200.0
2015-03-12 15:00:00,24.5,24.51,24.44,24.5,263900.0,22.4351,22.4443,22.3802,22.4351,263900.0
2015-03-12 15:30:00,24.5,24.51,24.43,24.46,429900.0,22.4351,22.4443,22.371,22.3985,429900.0
2015-03-13 09:30:00,24.4,24.47,24.26,24.4,104500.0,22.3436,22.4077,22.2154,22.3436,104500.0
2015-03-13 10:00:00,24.4,24.56,24.38,24.44,206900.0,22.3436,22.4901,22.3252,22.3802,206900.0
2015-03-13 10:30:00,24.44,24.5,24.32,24.33,151400.0,22.3802,22.4351,22.2703,22.2795,151400.0
2015-03-13 11:00:00,24.33,24.34,24.25,24.25,137000.0,22.2795,22.2886,22.2062,22.2062,137000.0
2015-03-13 11:30:00,24.24,24.35,24.2,24.35,166200.0,22.197,22.2978,22.1604,22.2978,166200.0
2015-03-13 12:00:00,24.35,24.35,24.25,24.25,49600.0,22.2978,22.2978,22.2062,22.2062,49600.0
2015-03-13 12:30:00,24.25,24.32,24.25,24.28,54500.0,22.2062,22.2703,22.2062,22.2337,54500.0
2015-03-13 13:00:00,24.28,24.28,24.18,24.21,64300.0,22.2337,22.2337,22.1421,22.1696,64300.0
2015-03-13 13:30:00,24.21,24.22,24.17,24.2,52000.0,22.1696,22.1787,22.1329,22.1604,52000.0
2015-03-13 14:00:00,24.2,24.27,24.2,24.25,68600.0,22.1604,22.2245,22.1604,22.2062,68600.0
2015-03-13 14:30:00,24.26,24.38,24.25,24.38,104800.0,22.2154,22.3252,22.2062,22.3252,104800.0
2015-03-13 15:00:00,24.38,24.41,24.33,24.39,111000.0,22.3252,22.3527,22.2795,22.3344,111000.0
2015-03-13 15:30:00,24.39,24.48,24.36,24.42,267400.0,22.3344,22.4168,22.3069,22.3619,267400.0
2015-03-16 09:30:00,24.48,25.06,24.48,24.73,324700.0,22.4168,22.9479,22.4168,22.6457,324700.0
2015-03-16 10:00:00,24.74,24.74,24.53,24.66,240000.0,22.6549,22.6549,22.4626,22.5816,240000.0
2015-03-16 10:30:00,24.66,24.67,24.54,24.55,133300.0,22.5816,22.5908,22.4718,22.4809,133300.0
2015-03-16 11:00:00,24.55,24.58,24.51,24.55,326100.0,22.4809,22.5084,22.4443,22.4809,326100.0
2015-03-16 11:30:00,24.55,24.55,24.48,24.5,410500.0,22.4809,22.4809,22.4168,22.4351,410500.0
2015-03-16 12:00:00,24.51,24.69,24.5,24.68,300100.0,22.4443,22.6091,22.4351,22.6,300100.0
2015-03-16 12:30:00,24.68,24.68,24.58,24.59,127400.0,22.6,22.6,22.5084,22.5175,127400.0
2015-03-16 13:00:00,24.6,24.61,24.54,24.55,143100.0,22.5267,22.5359,22.4718,22.4809,143100.0
2015-03-16 13:30:00,24.54,24.61,24.53,24.6,181200.0,22.4718,22.5359,22.4626,22.5267,181200.0
2015-03-16 14:00:00,24.61,24.69,24.59,24.67,164700.0,22.5359,22.6091,22.5175,22.5908,164700.0
2015-03-16 14:30:00,24.68,24.75,24.67,24.72,108900.0,22.6,22.6641,22.5908,22.6366,108900.0
2015-03-16 15:00:00,24.72,24.76,24.67,24.7,209700.0,22.6366,22.6732,22.5908,22.6183,209700.0
2015-03-16 15:30:00,24.7,24.74,24.64,24.69,508500.0,22.6183,22.6549,22.5633,22.6091,508500.0
2015-03-17 09:30:00,24.65,24.7,24.49,24.49,87600.0,22.5725,22.6183,22.426,22.426,87600.0
2015-03-17 10:00:00,24.51,24.63,24.43,24.6,165700.0,22.4443,22.5542,22.371,22.5267,165700.0
2015-03-17 10:30:00,24.6,24.64,24.53,24.59,108500.0,22.5267,22.5633,22.4626,22.5175,108500.0
2015-03-17 11:00:00,24.58,24.59,24.49,24.51,99600.0,22.5084,22.5175,22.426,22.4443,99600.0
2015-03-17 11:30:00,24.51,24.55,24.44,24.49,107000.0,22.4443,22.4809,22.3802,22.426,107000.0
2015-03-17 12:00:00,24.5,24.57,24.46,24.5,80100.0,22.4351,22.4992,22.3985,22.4351,80100.0
2015-03-17 12:30:00,24.51,24.52,24.46,24.49,42800.0,22.4443,22.4534,22.3985,22.426,42800.0
2015-03-17 13:00:00,24.48,24.5,24.43,24.45,44800.0,22.4168,22.4351,22.371,22.3893,44800.0
2015-03-17 13:30:00,24.46,24.49,24.42,24.48,53700.0,22.3985,22.426,22.3619,22.4168,53700.0
2015-03-17 14:00:00,24.48,24.55,24.48,24.52,62500.0,22.4168,22.4809,22.4168,22.4534,62500.0
2015-03-17 14:30:00,24.53,24.65,24.51,24.65,180500.0,22.4626,22.5725,22.4443,22.5725,180500.0
2015-03-17 15:00:00,24.64,24.7,24.59,24.59,180000.0,22.5633,22.6183,22.5175,22.5175,180000.0
2015-03-17 15:30:00,24.6,24.64,24.57,24.61,347900.0,22.5267,22.5633,22.4992,22.5359,347900.0
2015-03-18 09:30:00,24.52,24.6,24.38,24.38,218500.0,22.4534,22.5267,22.3252,22.3252,218500.0
2015-03-18 10:00:00,24.39,24.48,24.37,24.42,112800.0,22.3344,22.4168,22.3161,22.3619,112800.0
2015-03-18 10:30:00,24.42,24.55,24.42,24.54,101500.0,22.3619,22.4809,22.3619,22.4718,101500.0
2015-03-18 11:00:00,24.55,24.58,24.49,24.5,64900.0,22.4809,22.5084,22.426,22.4351,64900.0
2015-03-18 11:30:00,24.5,24.57,24.48,24.54,151600.0,22.4351,22.4992,22.4168,22.4718,151600.0
2015-03-18 12:00:00,24.53,24.54,24.42,24.42,132200.0,22.4626,22.4718,22.3619,22.3619,132200.0
2015-03-18 12:30:00,24.43,24.45,24.37,24.39,157200.0,22.371,22.3893,22.3161,22.3344,157200.0
2015-03-18 13:00:00,24.39,24.4,24.29,24.31,148500.0,22.3344,22.3436,22.2428,22.2611,148500.0
2015-03-18 13:30:00,24.32,24.34,24.26,24.32,192300.0,22.2703,22.2886,22.2154,22.2703,192300.0
2015-03-18 14:00:00,24.32,24.48,24.31,24.45,626600.0,22.2703,22.4168,22.2611,22.3893,626600.0
2015-03-18 14:30:00,24.46,24.46,24.42,24.45,294700.0,22.3985,22.3985,22.3619,22.3893,294700.0
2015-03-18 15:00:00,24.45,24.48,24.41,24.44,400600.0,22.3893,22.4168,22.3527,22.3802,400600.0
2015-03-18 15:30:00,24.44,24.45,24.29,24.3,732400.0,22.3802,22.3893,22.2428,22.252,732400.0
2015-03-19 09:30:00,24.19,24.4,24.03,24.34,155900.0,22.1513,22.3436,22.0047,22.2886,155900.0
2015-03-19 10:00:00,24.37,24.55,24.36,24.54,110000.0,22.3161,22.4809,22.3069,22.4718,110000.0
2015-03-19 10:30:00,24.54,24.59,24.48,24.51,146000.0,22.4718,22.5175,22.4168,22.4443,146000.0
2015-03-19 11:00:00,24.5,24.51,24.36,24.37,128300.0,22.4351,22.4443,22.3069,22.3161,128300.0
2015-03-19 11:30:00,24.36,24.37,24.17,24.19,294800.0,22.3069,22.3161,22.1329,22.1513,294800.0
2015-03-19 12:00:00,24.19,24.23,24.1,24.21,203600.0,22.1513,22.1879,22.0688,22.1696,203600.0
2015-03-19 12:30:00,24.21,24.27,24.16,24.21,212100.0,22.1696,22.2245,22.1238,22.1696,212100.0
2015-03-19 13:00:00,24.21,24.22,24.18,24.2,85800.0,22.1696,22.1787,22.1421,22.1604,85800.0
2015-03-19 13:30:00,24.2,24.25,24.19,24.24,262800.0,22.1604,22.2062,22.1513,22.197,262800.0
2015-03-19 14:00:00,24.24,24.28,24.21,24.22,127600.0,22.197,22.2337,22.1696,22.1787,127600.0
2015-03-19 14:30:00,24.22,24.26,24.19,24.22,221700.0,22.1787,22.2154,22.1513,22.1787,221700.0
2015-03-19 15:00:00,24.21,24.26,24.21,24.25,380400.0,22.1696,22.2154,22.1696,22.2062,380400.0
2015-03-19 15:30:00,24.26,24.26,24.2,24.23,456500.0,22.2154,22.2154,22.1604,22.1879,456500.0
2015-03-20 09:30:00,24.34,24.38,24.21,24.34,516800.0,22.2886,22.3252,22.1696,22.2886,516800.0
2015-03-20 10:00:00,24.33,24.36,24.22,24.29,138600.0,22.2795,22.3069,22.1787,22.2428,138600.0
2015-03-20 10:30:00,24.29,24.39,24.21,24.38,247100.0,22.2428,22.3344,22.1696,22.3252,247100.0
2015-03-20 11:00:00,24.38,24.43,24.35,24.42,90900.0,22.3252,22.371,22.2978,22.3619,90900.0
2015-03-20 11:30:00,24.43,24.46,24.38,24.42,110900.0,22.371,22.3985,22.3252,22.3619,110900.0
2015-03-20 12:00:00,24.41,24.43,24.37,24.4,94900.0,22.3527,22.371,22.3161,22.3436,94900.0
2015-03-20 12:30:00,24.4,24.42,24.33,24.4,137800.0,22.3436,22.3619,22.2795,22.3436,137800.0
2015-03-20 13:00:00,24.4,24.47,24.4,24.43,103700.0,22.3436,22.4077,22.3436,22.371,103700.0
2015-03-20 13:30:00,24.44,24.47,24.43,24.45,128800.0,22.3802,22.4077,22.371,22.3893,128800.0
2015-03-20 14:00:00,24.45,24.49,24.43,24.47,165900.0,22.3893,22.426,22.371,22.4077,165900.0
2015-03-20 14:30:00,24.48,24.48,24.34,24.35,149800.0,22.4168,22.4168,22.2886,22.2978,149800.0
2015-03-20 15:00:00,24.35,24.4,24.34,24.38,363100.0,22.2978,22.3436,22.2886,22.3252,363100.0
2015-03-20 15:30:00,24.37,24.48,24.36,24.4,728300.0,22.3161,22.4168,22.3069,22.3436,728300.0
2015-03-23 09:30:00,24.4,24.6,24.34,24.44,137300.0,22.3436,22.5267,22.2886,22.3802,137300.0
2015-03-23 10:00:00,24.45,24.49,24.4,24.45,185400.0,22.3893,22.426,22.3436,22.3893,185400.0
2015-03-23 10:30:00,24.46,24.51,24.45,24.47,353000.0,22.3985,22.4443,22.3893,22.4077,353000.0
2015-03-23 11:00:00,24.47,24.51,24.46,24.5,230400.0,22.4077,22.4443,22.3985,22.4351,230400.0
2015-03-23 11:30:00,24.5,24.52,24.42,24.43,139300.0,22.4351,22.4534,22.3619,22.371,139300.0
2015-03-23 12:00:00,24.43,24.43,24.4,24.43,82400.0,22.371,22.371,22.3436,22.371,82400.0
2015-03-23 12:30:00,24.43,24.43,24.39,24.39,95900.0,22.371,22.371,22.3344,22.3344,95900.0
2015-03-23 13:00:00,24.39,24.41,24.37,24.39,89700.0,22.3344,22.3527,22.3161,22.3344,89700.0
2015-03-23 13:30:00,24.39,24.4,24.33,24.34,147200.0,22.3344,22.3436,22.2795,22.2886,147200.0
2015-03-23 14:00:00,24.34,24.4,24.31,24.39,314200.0,22.2886,22.3436,22.2611,22.3344,314200.0
2015-03-23 14:30:00,24.4,24.41,24.36,24.36,179700.0,22.3436,22.3527,22.3069,22.3069,179700.0
2015-03-23 15:00:00,24.37,24.37,24.31,24.36,276000.0,22.3161,22.3161,22.2611,22.3069,276000.0
2015-03-23 15:30:00,24.36,24.44,24.32,24.32,463900.0,22.3069,22.3802,22.2703,22.2703,463900.0
2015-03-24 09:30:00,24.29,24.42,24.17,24.27,155200.0,22.2428,22.3619,22.1329,22.2245,155200.0
2015-03-24 10:00:00,24.27,24.36,24.24,24.26,386400.0,22.2245,22.3069,22.197,22.2154,386400.0
2015-03-24 10:30:00,24.27,24.3,24.25,24.29,109400.0,22.2245,22.252,22.2062,22.2428,109400.0
2015-03-24 11:00:00,24.29,24.32,24.28,24.28,358000.0,22.2428,22.2703,22.2337,22.2337,358000.0
2015-03-24 11:30:00,24.29,24.34,24.28,24.33,232700.0,22.2428,22.2886,22.2337,22.2795,232700.0
2015-03-24 12:00:00,24.33,24.41,24.32,24.38,302400.0,22.2795,22.3527,22.2703,22.3252,302400.0
2015-03-24 12:30:00,24.38,24.39,24.32,24.34,184600.0,22.3252,22.3344,22.2703,22.2886,184600.0
2015-03-24 13:00:00,24.33,24.36,24.32,24.35,428900.0,22.2795,22.3069,22.2703,22.2978,428900.0
2015-03-24 13:30:00,24.35,24.37,24.31,24.35,330900.0,22.2978,22.3161,22.2611,22.2978,330900.0
2015-03-24 14:00:00,24.35,24.36,24.3,24.34,233200.0,22.2978,22.3069,22.252,22.2886,233200.0
2015-03-24 14:30:00,24.35,24.39,24.33,24.34,506500.0,22.2978,22.3344,22.2795,22.2886,506500.0
2015-03-24 15:00:00,24.35,24.35,24.27,24.28,230800.0,22.2978,22.2978,22.2245,22.2337,230800.0
2015-03-24 15:30:00,24.29,24.3,24.18,24.19,721600.0,22.2428,22.252,22.1421,22.1513,721600.0
2015-03-25 09:30:00,24.26,24.3,24.15,24.2,92800.0,22.2154,22.252,22.1146,22.1604,92800.0
2015-03-25 10:00:00,24.21,24.21,24.05,24.19,253900.0,22.1696,22.1696,22.0231,22.1513,253900.0
2015-03-25 10:30:00,24.18,24.19,24.11,24.17,79600.0,22.1421,22.1513,22.078,22.1329,79600.0
2015-03-25 11:00:00,24.17,24.23,24.15,24.22,277000.0,22.1329,22.1879,22.1146,22.1787,277000.0
2015-03-25 11:30:00,24.22,24.22,24.11,24.14,140100.0,22.1787,22.1787,22.078,22.1055,140100.0
2015-03-25 12:00:00,24.14,24.14,24.07,24.08,96800.0,22.1055,22.1055,22.0414,22.0505,96800.0
2015-03-25 12:30:00,24.08,24.08,24.0,24.04,99900.0,22.0505,22.0505,21.9773,22.0139,99900.0
2015-03-25 13:00:00,24.05,24.05,23.94,23.99,90300.0,22.0231,22.0231,21.9223,21.9681,90300.0
2015-03-25 13:30:00,23.99,24.0,23.94,23.96,52800.0,21.9681,21.9773,21.9223,21.9406,52800.0
2015-03-25 14:00:00,23.96,24.0,23.92,23.94,256600.0,21.9406,21.9773,21.904,21.9223,256600.0
2015-03-25 14:30:00,23.94,23.94,23.86,23.86,133000.0,21.9223,21.9223,21.8491,21.8491,133000.0
2015-03-25 15:00:00,23.86,23.87,23.78,23.78,153100.0,21.8491,21.8582,21.7758,21.7758,153100.0
2015-03-25 15:30:00,23.78,23.79,23.63,23.64,581400.0,21.7758,21.785,21.6385,21.6476,581400.0
2015-03-26 09:30:00,23.59,23.59,23.45,23.5,167100.0,21.6018,21.6018,21.4736,21.5194,167100.0
2015-03-26 10:00:00,23.49,23.54,23.39,23.44,189000.0,21.5102,21.556,21.4187,21.4645,189000.0
2015-03-26 10:30:00,23.44,23.52,23.42,23.48,228500.0,21.4645,21.5377,21.4461,21.5011,228500.0
2015-03-26 11:00:00,23.48,23.64,23.48,23.58,257300.0,21.5011,21.6476,21.5011,21.5927,257300.0
2015-03-26 11:30:00,23.58,23.71,23.52,23.71,180100.0,21.5927,21.7117,21.5377,21.7117,180100.0
2015-03-26 12:00:00,23.71,23.77,23.69,23.76,107500.0,21.7117,21.7667,21.6934,21.7575,107500.0
2015-03-26 12:30:00,23.75,23.8,23.75,23.8,75300.0,21.7483,21.7941,21.7483,21.7941,75300.0
2015-03-26 13:00:00,23.79,23.85,23.79,23.85,112000.0,21.785,21.8399,21.785,21.8399,112000.0
2015-03-26 13:30:00,23.85,23.97,23.84,23.96,177400.0,21.8399,21.9498,21.8308,21.9406,177400.0
2015-03-26 14:00:00,23.96,24.16,23.95,24.03,942400.0,21.9406,22.1238,21.9315,22.0047,942400.0
2015-03-26 14:30:00,24.03,24.16,24.01,24.13,195200.0,22.0047,22.1238,21.9864,22.0963,195200.0
2015-03-26 15:00:00,24.13,24.19,24.12,24.19,171600.0,22.0963,22.1513,22.0872,22.1513,171600.0
2015-03-26 15:30:00,24.19,24.21,24.02,24.14,2978400.0,22.1513,22.1696,21.9956,22.1055,2978400.0
2015-03-27 09:30:00,24.01,24.29,24.01,24.26,88100.0,21.9864,22.2428,21.9864,22.2154,88100.0
2015-03-27 10:00:00,24.26,24.35,24.25,24.34,249400.0,22.2154,22.2978,22.2062,22.2886,249400.0
2015-03-27 10:30:00,24.34,24.48,24.33,24.48,289000.0,22.2886,22.4168,22.2795,22.4168,289000.0
2015-03-27 11:00:00,24.47,24.51,24.41,24.43,133000.0,22.4077,22.4443,22.3527,22.371,133000.0
2015-03-27 11:30:00,24.44,24.52,24.43,24.52,160800.0,22.3802,22.4534,22.371,22.4534,160800.0
2015-03-27 12:00:00,24.52,24.56,24.5,24.53,113300.0,22.4534,22.4901,22.4351,22.4626,113300.0
2015-03-27 12:30:00,24.54,24.79,24.5,24.74,260900.0,22.4718,22.7007,22.4351,22.6549,260900.0
2015-03-27 13:00:00,24.73,24.8,24.71,24.8,145200.0,22.6457,22.7098,22.6274,22.7098,145200.0
2015-03-27 13:30:00,24.79,24.91,24.79,24.81,238500.0,22.7007,22.8106,22.7007,22.719,238500.0
2015-03-27 14:00:00,24.8,24.85,24.64,24.65,283900.0,22.7098,22.7556,22.5633,22.5725,283900.0
2015-03-27 14:30:00,24.65,24.75,24.64,24.69,128300.0,22.5725,22.6641,22.5633,22.6091,128300.0
2015-03-27 15:00:00,24.69,24.79,24.68,24.77,152600.0,22.6091,22.7007,22.6,22.6824,152600.0
2015-03-27 15:30:00,24.77,24.83,24.69,24.77,441000.0,22.6824,22.7373,22.6091,22.6824,441000.0
2015-03-30 09:30:00,24.81,25.02,24.81,24.92,108100.0,22.719,22.9113,22.719,22.8197,108100.0
2015-03-30 10:00:00,24.92,25.0,24.92,24.95,135000.0,22.8197,22.893,22.8197,22.8472,135000.0
2015-03-30 10:30:00,24.95,25.1,24.94,25.07,159100.0,22.8472,22.9846,22.838,22.9571,159100.0
2015-03-30 11:00:00,25.06,25.07,24.94,24.95,372900.0,22.9479,22.9571,22.838,22.8472,372900.0
2015-03-30 11:30:00,24.95,25.06,24.93,25.02,159700.0,22.8472,22.9479,22.8289,22.9113,159700.0
2015-03-30 12:00:00,25.02,25.03,24.97,25.02,63700.0,22.9113,22.9205,22.8655,22.9113,63700.0
2015-03-30 12:30:00,25.02,25.08,25.0,25.06,901100.0,22.9113,22.9662,22.893,22.9479,901100.0
2015-03-30 13:00:00,25.06,25.12,25.04,25.1,127000.0,22.9479,23.0029,22.9296,22.9846,127000.0
2015-03-30 13:30:00,25.1,25.11,25.07,25.1,65600.0,22.9846,22.9937,22.9571,22.9846,65600.0
2015-03-30 14:00:00,25.09,25.1,25.06,25.09,65500.0,22.9754,22.9846,22.9479,22.9754,65500.0
2015-03-30 14:30:00,25.09,25.14,25.07,25.13,107300.0,22.9754,23.0212,22.9571,23.012,107300.0
2015-03-30 15:00:00,25.13,25.13,24.99,24.99,149500.0,23.012,23.012,22.8838,22.8838,149500.0
2015-03-30 15:30:00,25.0,25.06,24.98,24.99,235500.0,22.893,22.9479,22.8747,22.8838,235500.0
2015-03-31 09:30:00,25.0,25.25,25.0,25.2,404400.0,22.893,23.1219,22.893,23.0761,404400.0
2015-03-31 10:00:00,25.16,25.21,25.09,25.21,260800.0,23.0395,23.0853,22.9754,23.0853,260800.0
2015-03-31 10:30:00,25.22,25.31,25.21,25.27,198500.0,23.0944,23.1769,23.0853,23.1402,198500.0
2015-03-31 11:00:00,25.27,25.35,25.26,25.35,125100.0,23.1402,23.2135,23.1311,23.2135,125100.0
2015-03-31 11:30:00,25.35,25.44,25.3,25.42,369100.0,23.2135,23.2959,23.1677,23.2776,369100.0
2015-03-31 12:00:00,25.41,25.43,25.35,25.43,92900.0,23.2684,23.2867,23.2135,23.2867,92900.0
2015-03-31 12:30:00,25.43,25.46,25.4,25.46,174600.0,23.2867,23.3142,23.2593,23.3142,174600.0
2015-03-31 13:00:00,25.45,25.59,25.45,25.57,134500.0,23.3051,23.4333,23.3051,23.4149,134500.0
2015-03-31 13:30:00,25.57,25.7,25.56,25.66,200700.0,23.4149,23.534,23.4058,23.4974,200700.0
2015-03-31 14:00:00,25.67,25.76,25.65,25.75,519800.0,23.5065,23.5889,23.4882,23.5798,519800.0
2015-03-31 14:30:00,25.75,25.75,25.64,25.66,167100.0,23.5798,23.5798,23.479,23.4974,167100.0
2015-03-31 15:00:00,25.67,25.67,25.43,25.48,276100.0,23.5065,23.5065,23.2867,23.3325,276100.0
2015-03-31 15:30:00,25.48,25.59,25.44,25.57,772100.0,23.3325,23.4333,23.2959,23.4149,772100.0
2015-04-01 09:30:00,25.55,25.6,25.26,25.4,416000.0,23.3966,23.4424,23.1311,23.2593,416000.0
2015-04-01 10:00:00,25.4,25.44,25.3,25.33,228700.0,23.2593,23.2959,23.1677,23.1952,228700.0
2015-04-01 10:30:00,25.34,25.41,25.31,25.39,201200.0,23.2043,23.2684,23.1769,23.2501,201200.0
2015-04-01 11:00:00,25.39,25.43,25.37,25.4,174600.0,23.2501,23.2867,23.2318,23.2593,174600.0
2015-04-01 11:30:00,25.4,25.46,25.39,25.39,239400.0,23.2593,23.3142,23.2501,23.2501,239400.0
2015-04-01 12:00:00,25.39,25.44,25.34,25.36,174900.0,23.2501,23.2959,23.2043,23.2226,174900.0
2015-04-01 12:30:00,25.35,25.38,25.32,25.34,119800.0,23.2135,23.241,23.186,23.2043,119800.0
2015-04-01 13:00:00,25.34,25.43,25.34,25.37,106800.0,23.2043,23.2867,23.2043,23.2318,106800.0
2015-04-01 13:30:00,25.38,25.44,25.36,25.41,145600.0,23.241,23.2959,23.2226,23.2684,145600.0
2015-04-01 14:00:00,25.42,25.44,25.39,25.41,136400.0,23.2776,23.2959,23.2501,23.2684,136400.0
2015-04-01 14:30:00,25.42,25.42,25.34,25.38,169200.0,23.2776,23.2776,23.2043,23.241,169200.0
2015-04-01 15:00:00,25.37,25.37,25.26,25.31,184800.0,23.2318,23.2318,23.1311,23.1769,184800.0
2015-04-01 15:30:00,25.3,25.41,25.3,25.4,404400.0,23.1677,23.2684,23.1677,23.2593,404400.0
2015-04-02 09:30:00,25.44,25.57,25.26,25.53,91200.0,23.2959,23.4149,23.1311,23.3783,91200.0
2015-04-02 10:00:00,25.53,25.54,25.42,25.49,119100.0,23.3783,23.3875,23.2776,23.3417,119100.0
2015-04-02 10:30:00,25.48,25.52,25.47,25.49,102200.0,23.3325,23.3692,23.3234,23.3417,102200.0
2015-04-02 11:00:00,25.49,25.55,25.49,25.54,129200.0,23.3417,23.3966,23.3417,23.3875,129200.0
2015-04-02 11:30:00,25.52,25.6,25.5,25.58,82800.0,23.3692,23.4424,23.3508,23.4241,82800.0
2015-04-02 12:00:00,25.58,25.59,25.5,25.57,49500.0,23.4241,23.4333,23.3508,23.4149,49500.0
2015-04-02 12:30:00,25.57,25.57,25.5,25.51,88400.0,23.4149,23.4149,23.3508,23.36,88400.0
2015-04-02 13:00:00,25.51,25.57,25.5,25.5,55300.0,23.36,23.4149,23.3508,23.3508,55300.0
2015-04-02 13:30:00,25.5,25.56,25.5,25.52,53000.0,23.3508,23.4058,23.3508,23.3692,53000.0
2015-04-02 14:00:00,25.52,25.62,25.52,25.57,86900.0,23.3692,23.4607,23.3692,23.4149,86900.0
2015-04-02 14:30:00,25.58,25.6,25.51,25.58,94700.0,23.4241,23.4424,23.36,23.4241,94700.0
2015-04-02 15:00:00,25.59,25.62,25.55,25.6,148600.0,23.4333,23.4607,23.3966,23.4424,148600.0
2015-04-02 15:30:00,25.6,25.61,25.56,25.58,568400.0,23.4424,23.4516,23.4058,23.4241,568400.0
2015-04-06 09:30:00,25.49,25.83,25.36,25.82,144600.0,23.3417,23.653,23.2226,23.6439,144600.0
2015-04-06 10:00:00,25.81,25.85,25.71,25.81,132900.0,23.6347,23.6713,23.5431,23.6347,132900.0
2015-04-06 10:30:00,25.83,25.93,25.83,25.91,155800.0,23.653,23.7446,23.653,23.7263,155800.0
2015-04-06 11:00:00,25.92,25.95,25.87,25.89,69100.0,23.7354,23.7629,23.6897,23.708,69100.0
2015-04-06 11:30:00,25.89,26.0,25.88,25.99,137100.0,23.708,23.8087,23.6988,23.7995,137100.0
2015-04-06 12:00:00,26.0,26.08,25.99,26.07,124100.0,23.8087,23.882,23.7995,23.8728,124100.0
2015-04-06 12:30:00,26.07,26.09,26.03,26.06,102300.0,23.8728,23.8911,23.8362,23.8636,102300.0
2015-04-06 13:00:00,26.07,26.1,26.03,26.05,93400.0,23.8728,23.9003,23.8362,23.8545,93400.0
2015-04-06 13:30:00,26.06,26.08,26.0,26.0,106300.0,23.8636,23.882,23.8087,23.8087,106300.0
2015-04-06 14:00:00,26.01,26.02,25.95,25.95,85100.0,23.8179,23.827,23.7629,23.7629,85100.0
2015-04-06 14:30:00,25.96,25.96,25.87,25.87,61500.0,23.7721,23.7721,23.6897,23.6897,61500.0
2015-04-06 15:00:00,25.88,25.9,25.83,25.85,85600.0,23.6988,23.7171,23.653,23.6713,85600.0
2015-04-06 15:30:00,25.85,25.9,25.79,25.86,325000.0,23.6713,23.7171,23.6164,23.6805,325000.0
2015-04-07 09:30:00,25.96,25.96,25.66,25.68,112100.0,23.7721,23.7721,23.4974,23.5157,112100.0
2015-04-07 10:00:00,25.68,25.78,25.64,25.74,105200.0,23.5157,23.6072,23.479,23.5706,105200.0
2015-04-07 10:30:00,25.74,25.77,25.68,25.7,86500.0,23.5706,23.5981,23.5157,23.534,86500.0
2015-04-07 11:00:00,25.7,25.72,25.63,25.68,69600.0,23.534,23.5523,23.4699,23.5157,69600.0
2015-04-07 11:30:00,25.68,25.79,25.68,25.75,180600.0,23.5157,23.6164,23.5157,23.5798,180600.0
2015-04-07 12:00:00,25.75,25.76,25.69,25.7,68200.0,23.5798,23.5889,23.5248,23.534,68200.0
2015-04-07 12:30:00,25.69,25.7,25.64,25.69,58400.0,23.5248,23.534,23.479,23.5248,58400.0
2015-04-07 13:00:00,25.7,25.72,25.69,25.71,76400.0,23.534,23.5523,23.5248,23.5431,76400.0
2015-04-07 13:30:00,25.71,25.76,25.7,25.76,57600.0,23.5431,23.5889,23.534,23.5889,57600.0
2015-04-07 14:00:00,25.76,25.76,25.69,25.69,85500.0,23.5889,23.5889,23.5248,23.5248,85500.0
2015-04-07 14:30:00,25.7,25.75,25.68,25.68,70100.0,23.534,23.5798,23.5157,23.5157,70100.0
2015-04-07 15:00:00,25.68,25.69,25.63,25.65,161900.0,23.5157,23.5248,23.4699,23.4882,161900.0
2015-04-07 15:30:00,25.65,25.71,25.65,25.67,255300.0,23.4882,23.5431,23.4882,23.5065,255300.0
2015-04-08 09:30:00,25.64,25.84,25.51,25.77,52800.0,23.479,23.6622,23.36,23.5981,52800.0
2015-04-08 10:00:00,25.77,25.79,25.66,25.66,55900.0,23.5981,23.6164,23.4974,23.4974,55900.0
2015-04-08 10:30:00,25.66,25.68,25.55,25.66,57900.0,23.4974,23.5157,23.3966,23.4974,57900.0
2015-04-08 11:00:00,25.66,25.75,25.65,25.71,53200.0,23.4974,23.5798,23.4882,23.5431,53200.0
2015-04-08 11:30:00,25.71,25.78,25.68,25.74,44200.0,23.5431,23.6072,23.5157,23.5706,44200.0
2015-04-08 12:00:00,25.73,25.76,25.71,25.75,48000.0,23.5615,23.5889,23.5431,23.5798,48000.0
2015-04-08 12:30:00,25.74,25.77,25.71,25.73,35200.0,23.5706,23.5981,23.5431,23.5615,35200.0
2015-04-08 13:00:00,25.73,25.78,25.73,25.78,78300.0,23.5615,23.6072,23.5615,23.6072,78300.0
2015-04-08 13:30:00,25.77,25.9,25.77,25.85,57900.0,23.5981,23.7171,23.5981,23.6713,57900.0
2015-04-08 14:00:00,25.85,26.0,25.84,25.98,96200.0,23.6713,23.8087,23.6622,23.7904,96200.0
2015-04-08 14:30:00,25.98,25.98,25.88,25.91,55200.0,23.7904,23.7904,23.6988,23.7263,55200.0
2015-04-08 15:00:00,25.91,25.95,25.9,25.92,128900.0,23.7263,23.7629,23.7171,23.7354,128900.0
2015-04-08 15:30:00,25.93,25.97,25.9,25.96,173600.0,23.7446,23.7812,23.7171,23.7721,173600.0
2015-04-09 09:30:00,25.9,26.2,25.72,25.86,89600.0,23.7171,23.9918,23.5523,23.6805,89600.0
2015-04-09 10:00:00,25.87,25.97,25.79,25.81,104400.0,23.6897,23.7812,23.6164,23.6347,104400.0
2015-04-09 10:30:00,25.81,25.85,25.75,25.79,53300.0,23.6347,23.6713,23.5798,23.6164,53300.0
2015-04-09 11:00:00,25.78,25.85,25.73,25.73,51900.0,23.6072,23.6713,23.5615,23.5615,51900.0
2015-04-09 11:30:00,25.75,25.79,25.74,25.77,31300.0,23.5798,23.6164,23.5706,23.5981,31300.0
2015-04-09 12:00:00,25.77,25.85,25.76,25.83,39100.0,23.5981,23.6713,23.5889,23.653,39100.0
2015-04-09 12:30:00,25.84,25.84,25.78,25.79,24700.0,23.6622,23.6622,23.6072,23.6164,24700.0
2015-04-09 13:00:00,25.79,25.81,25.74,25.78,52500.0,23.6164,23.6347,23.5706,23.6072,52500.0
2015-04-09 13:30:00,25.79,25.8,25.77,25.78,43400.0,23.6164,23.6256,23.5981,23.6072,43400.0
2015-04-09 14:00:00,25.79,25.83,25.74,25.75,84200.0,23.6164,23.653,23.5706,23.5798,84200.0
2015-04-09 14:30:00,25.74,25.83,25.74,25.82,92100.0,23.5706,23.653,23.5706,23.6439,92100.0
2015-04-09 15:00:00,25.83,25.86,25.79,25.82,54700.0,23.653,23.6805,23.6164,23.6439,54700.0
2015-04-09 15:30:00,25.82,25.84,25.77,25.84,232600.0,23.6439,23.6622,23.5981,23.6622,232600.0
2015-04-10 09:30:00,25.84,25.9,25.66,25.88,73100.0,23.6622,23.7171,23.4974,23.6988,73100.0
2015-04-10 10:00:00,25.88,25.96,25.84,25.95,111700.0,23.6988,23.7721,23.6622,23.7629,111700.0
2015-04-10 10:30:00,25.95,25.95,25.9,25.94,92100.0,23.7629,23.7629,23.7171,23.7538,92100.0
2015-04-10 11:00:00,25.94,25.96,25.91,25.94,38400.0,23.7538,23.7721,23.7263,23.7538,38400.0
2015-04-10 11:30:00,25.94,25.95,25.9,25.9,31200.0,23.7538,23.7629,23.7171,23.7171,31200.0
2015-04-10 12:00:00,25.91,25.92,25.84,25.85,39500.0,23.7263,23.7354,23.6622,23.6713,39500.0
2015-04-10 12:30:00,25.85,25.87,25.85,25.86,40700.0,23.6713,23.6897,23.6713,23.6805,40700.0
2015-04-10 13:00:00,25.85,25.9,25.85,25.87,17700.0,23.6713,23.7171,23.6713,23.6897,17700.0
2015-04-10 13:30:00,25.88,25.9,25.87,25.89,62500.0,23.6988,23.7171,23.6897,23.708,62500.0
2015-04-10 14:00:00,25.89,25.92,25.89,25.91,46400.0,23.708,23.7354,23.708,23.7263,46400.0
2015-04-10 14:30:00,25.91,25.93,25.89,25.92,55500.0,23.7263,23.7446,23.708,23.7354,55500.0
2015-04-10 15:00:00,25.92,25.92,25.85,25.87,54100.0,23.7354,23.7354,23.6713,23.6897,54100.0
2015-04-10 15:30:00,25.87,25.89,25.83,25.84,303200.0,23.6897,23.708,23.653,23.6622,303200.0
2015-04-13 09:30:00,25.78,25.78,25.65,25.76,142500.0,23.6072,23.6072,23.4882,23.5889,142500.0
2015-04-13 10:00:00,25.76,25.77,25.73,25.75,39800.0,23.5889,23.5981,23.5615,23.5798,39800.0
2015-04-13 10:30:00,25.75,25.78,25.67,25.68,45800.0,23.5798,23.6072,23.5065,23.5157,45800.0
2015-04-13 11:00:00,25.69,25.69,25.64,25.66,107000.0,23.5248,23.5248,23.479,23.4974,107000.0
2015-04-13 11:30:00,25.66,25.75,25.66,25.75,42200.0,23.4974,23.5798,23.4974,23.5798,42200.0
2015-04-13 12:00:00,25.75,25.75,25.72,25.73,20300.0,23.5798,23.5798,23.5523,23.5615,20300.0
2015-04-13 12:30:00,25.74,25.75,25.72,25.73,23300.0,23.5706,23.5798,23.5523,23.5615,23300.0
2015-04-13 13:00:00,25.73,25.73,25.66,25.66,17400.0,23.5615,23.5615,23.4974,23.4974,17400.0
2015-04-13 13:30:00,25.67,25.68,25.57,25.58,116600.0,23.5065,23.5157,23.4149,23.4241,116600.0
2015-04-13 14:00:00,25.59,25.59,25.56,25.56,145200.0,23.4333,23.4333,23.4058,23.4058,145200.0
2015-04-13 14:30:00,25.57,25.58,25.53,25.55,48600.0,23.4149,23.4241,23.3783,23.3966,48600.0
2015-04-13 15:00:00,25.55,25.58,25.54,25.57,54600.0,23.3966,23.4241,23.3875,23.4149,54600.0
2015-04-13 15:30:00,25.57,25.59,25.56,25.57,130400.0,23.4149,23.4333,23.4058,23.4149,130400.0
2015-04-14 09:30:00,25.51,25.55,25.43,25.43,75800.0,23.36,23.3966,23.2867,23.2867,75800.0
2015-04-14 10:00:00,25.45,25.54,25.44,25.45,186500.0,23.3051,23.3875,23.2959,23.3051,186500.0
2015-04-14 10:30:00,25.46,25.54,25.37,25.48,58900.0,23.3142,23.3875,23.2318,23.3325,58900.0
2015-04-14 11:00:00,25.47,25.64,25.46,25.58,43400.0,23.3234,23.479,23.3142,23.4241,43400.0
2015-04-14 11:30:00,25.59,25.61,25.51,25.61,54500.0,23.4333,23.4516,23.36,23.4516,54500.0
2015-04-14 12:00:00,25.61,25.61,25.56,25.59,27100.0,23.4516,23.4516,23.4058,23.4333,27100.0
2015-04-14 12:30:00,25.59,25.62,25.54,25.54,18900.0,23.4333,23.4607,23.3875,23.3875,18900.0
2015-04-14 13:00:00,25.55,25.55,25.51,25.54,14500.0,23.3966,23.3966,23.36,23.3875,14500.0
2015-04-14 13:30:00,25.54,25.56,25.52,25.52,26300.0,23.3875,23.4058,23.3692,23.3692,26300.0
2015-04-14 14:00:00,25.52,25.57,25.51,25.52,40900.0,23.3692,23.4149,23.36,23.3692,40900.0
2015-04-14 14:30:00,25.52,25.53,25.48,25.5,62500.0,23.3692,23.3783,23.3325,23.3508,62500.0
2015-04-14 15:00:00,25.49,25.51,25.48,25.48,105600.0,23.3417,23.36,23.3325,23.3325,105600.0
2015-04-14 15:30:00,25.48,25.53,25.48,25.5,213400.0,23.3325,23.3783,23.3325,23.3508,213400.0
2015-04-15 09:30:00,25.64,25.66,25.51,25.58,68800.0,23.479,23.4974,23.36,23.4241,68800.0
2015-04-15 10:00:00,25.58,25.73,25.58,25.7,66300.0,23.4241,23.5615,23.4241,23.534,66300.0
2015-04-15 10:30:00,25.71,25.72,25.7,25.7,45800.0,23.5431,23.5523,23.534,23.534,45800.0
2015-04-15 11:00:00,25.71,25.71,25.68,25.7,56400.0,23.5431,23.5431,23.5157,23.534,56400.0
2015-04-15 11:30:00,25.7,25.72,25.69,25.71,25300.0,23.534,23.5523,23.5248,23.5431,25300.0
2015-04-15 12:00:00,25.71,25.75,25.69,25.7,47300.0,23.5431,23.5798,23.5248,23.534,47300.0
2015-04-15 12:30:00,25.71,25.73,25.69,25.72,20900.0,23.5431,23.5615,23.5248,23.5523,20900.0
2015-04-15 13:00:00,25.72,25.78,25.7,25.78,49300.0,23.5523,23.6072,23.534,23.6072,49300.0
2015-04-15 13:30:00,25.78,25.79,25.75,25.76,64800.0,23.6072,23.6164,23.5798,23.5889,64800.0
2015-04-15 14:00:00,25.76,25.78,25.72,25.75,71000.0,23.5889,23.6072,23.5523,23.5798,71000.0
2015-04-15 14:30:00,25.75,25.77,25.71,25.73,77000.0,23.5798,23.5981,23.5431,23.5615,77000.0
2015-04-15 15:00:00,25.73,25.74,25.69,25.69,88000.0,23.5615,23.5706,23.5248,23.5248,88000.0
2015-04-15 15:30:00,25.69,25.7,25.58,25.59,291300.0,23.5248,23.534,23.4241,23.4333,291300.0
2015-04-16 09:30:00,25.62,25.67,25.5,25.66,55500.0,23.4607,23.5065,23.3508,23.4974,55500.0
2015-04-16 10:00:00,25.68,25.69,25.53,25.55,60300.0,23.5157,23.5248,23.3783,23.3966,60300.0
2015-04-16 10:30:00,25.55,25.55,25.47,25.48,63600.0,23.3966,23.3966,23.3234,23.3325,63600.0
2015-04-16 11:00:00,25.48,25.57,25.48,25.57,39600.0,23.3325,23.4149,23.3325,23.4149,39600.0
2015-04-16 11:30:00,25.56,25.59,25.5,25.55,45200.0,23.4058,23.4333,23.3508,23.3966,45200.0
2015-04-16 12:00:00,25.55,25.61,25.54,25.59,29000.0,23.3966,23.4516,23.3875,23.4333,29000.0
2015-04-16 12:30:00,25.59,25.6,25.54,25.55,27300.0,23.4333,23.4424,23.3875,23.3966,27300.0
2015-04-16 13:00:00,25.54,25.59,25.54,25.57,23500.0,23.3875,23.4333,23.3875,23.4149,23500.0
2015-04-16 13:30:00,25.57,25.68,25.57,25.65,30400.0,23.4149,23.5157,23.4149,23.4882,30400.0
2015-04-16 14:00:00,25.66,25.68,25.62,25.65,52300.0,23.4974,23.5157,23.4607,23.4882,52300.0
2015-04-16 14:30:00,25.65,25.71,25.64,25.67,47800.0,23.4882,23.5431,23.479,23.5065,47800.0
2015-04-16 15:00:00,25.67,25.72,25.65,25.67,48100.0,23.5065,23.5523,23.4882,23.5065,48100.0
2015-04-16 15:30:00,25.67,25.67,25.61,25.63,152200.0,23.5065,23.5065,23.4516,23.4699,152200.0
2015-04-17 09:30:00,25.45,25.74,25.23,25.35,120000.0,23.3051,23.5706,23.1036,23.2135,120000.0
2015-04-17 10:00:00,25.34,25.36,25.19,25.21,244400.0,23.2043,23.2226,23.067,23.0853,244400.0
2015-04-17 10:30:00,25.2,25.26,25.13,25.18,199700.0,23.0761,23.1311,23.012,23.0578,199700.0
2015-04-17 11:00:00,25.16,25.26,25.05,25.21,243800.0,23.0395,23.1311,22.9388,23.0853,243800.0
2015-04-17 11:30:00,25.22,25.33,25.15,25.23,203300.0,23.0944,23.1952,23.0303,23.1036,203300.0
2015-04-17 12:00:00,25.23,25.25,25.2,25.22,71400.0,23.1036,23.1219,23.0761,23.0944,71400.0
2015-04-17 12:30:00,25.21,25.28,25.2,25.26,46100.0,23.0853,23.1494,23.0761,23.1311,46100.0
2015-04-17 13:00:00,25.25,25.28,25.24,25.25,111500.0,23.1219,23.1494,23.1128,23.1219,111500.0
2015-04-17 13:30:00,25.25,25.27,25.19,25.22,106900.0,23.1219,23.1402,23.067,23.0944,106900.0
2015-04-17 14:00:00,25.21,25.23,25.18,25.2,235900.0,23.0853,23.1036,23.0578,23.0761,235900.0
2015-04-17 14:30:00,25.2,25.25,25.17,25.21,178500.0,23.0761,23.1219,23.0487,23.0853,178500.0
2015-04-17 15:00:00,25.2,25.33,25.2,25.25,204500.0,23.0761,23.1952,23.0761,23.1219,204500.0
2015-04-17 15:30:00,25.25,25.3,25.19,25.23,642900.0,23.1219,23.1677,23.067,23.1036,642900.0
2015-04-20 09:30:00,25.41,25.74,25.32,25.51,80500.0,23.2684,23.5706,23.186,23.36,80500.0
2015-04-20 10:00:00,25.52,25.55,25.39,25.39,113500.0,23.3692,23.3966,23.2501,23.2501,113500.0
2015-04-20 10:30:00,25.39,25.49,25.39,25.48,38800.0,23.2501,23.3417,23.2501,23.3325,38800.0
2015-04-20 11:00:00,25.48,25.6,25.47,25.52,41400.0,23.3325,23.4424,23.3234,23.3692,41400.0
2015-04-20 11:30:00,25.52,25.54,25.46,25.46,57400.0,23.3692,23.3875,23.3142,23.3142,57400.0
2015-04-20 12:00:00,25.47,25.59,25.45,25.57,257200.0,23.3234,23.4333,23.3051,23.4149,257200.0
2015-04-20 12:30:00,25.56,25.59,25.54,25.59,71200.0,23.4058,23.4333,23.3875,23.4333,71200.0
2015-04-20 13:00:00,25.59,25.62,25.56,25.62,108300.0,23.4333,23.4607,23.4058,23.4607,108300.0
2015-04-20 13:30:00,25.62,25.71,25.6,25.62,79900.0,23.4607,23.5431,23.4424,23.4607,79900.0
2015-04-20 14:00:00,25.62,25.62,25.57,25.57,51000.0,23.4607,23.4607,23.4149,23.4149,51000.0
2015-04-20 14:30:00,25.57,25.58,25.53,25.55,67500.0,23.4149,23.4241,23.3783,23.3966,67500.0
2015-04-20 15:00:00,25.56,25.59,25.54,25.58,73200.0,23.4058,23.4333,23.3875,23.4241,73200.0
2015-04-20 15:30:00,25.58,25.59,25.48,25.49,348100.0,23.4241,23.4333,23.3325,23.3417,348100.0
2015-04-21 09:30:00,25.55,25.59,25.42,25.49,204500.0,23.3966,23.4333,23.2776,23.3417,204500.0
2015-04-21 10:00:00,25.48,25.55,25.45,25.47,58400.0,23.3325,23.3966,23.3051,23.3234,58400.0
2015-04-21 10:30:00,25.47,25.49,25.4,25.49,359100.0,23.3234,23.3417,23.2593,23.3417,359100.0
2015-04-21 11:00:00,25.49,25.58,25.45,25.46,97700.0,23.3417,23.4241,23.3051,23.3142,97700.0
2015-04-21 11:30:00,25.47,25.51,25.4,25.49,118900.0,23.3234,23.36,23.2593,23.3417,118900.0
2015-04-21 12:00:00,25.49,25.56,25.46,25.56,47400.0,23.3417,23.4058,23.3142,23.4058,47400.0
2015-04-21 12:30:00,25.56,25.58,25.49,25.49,118000.0,23.4058,23.4241,23.3417,23.3417,118000.0
2015-04-21 13:00:00,25.5,25.51,25.49,25.49,45700.0,23.3508,23.36,23.3417,23.3417,45700.0
2015-04-21 13:30:00,25.5,25.5,25.41,25.43,177600.0,23.3508,23.3508,23.2684,23.2867,177600.0
2015-04-21 14:00:00,25.43,25.49,25.38,25.48,240800.0,23.2867,23.3417,23.241,23.3325,240800.0
2015-04-21 14:30:00,25.49,25.5,25.42,25.5,44700.0,23.3417,23.3508,23.2776,23.3508,44700.0
2015-04-21 15:00:00,25.5,25.5,25.47,25.48,58300.0,23.3508,23.3508,23.3234,23.3325,58300.0
2015-04-21 15:30:00,25.48,25.48,25.43,25.46,275100.0,23.3325,23.3325,23.2867,23.3142,275100.0
2015-04-22 09:30:00,25.47,25.54,25.27,25.38,76400.0,23.3234,23.3875,23.1402,23.241,76400.0
2015-04-22 10:00:00,25.38,25.49,25.34,25.45,157400.0,23.241,23.3417,23.2043,23.3051,157400.0
2015-04-22 10:30:00,25.45,25.57,25.45,25.56,72500.0,23.3051,23.4149,23.3051,23.4058,72500.0
2015-04-22 11:00:00,25.57,25.61,25.46,25.47,114400.0,23.4149,23.4516,23.3142,23.3234,114400.0
2015-04-22 11:30:00,25.47,25.55,25.47,25.49,61000.0,23.3234,23.3966,23.3234,23.3417,61000.0
2015-04-22 12:00:00,25.49,25.54,25.47,25.53,622700.0,23.3417,23.3875,23.3234,23.3783,622700.0
2015-04-22 12:30:00,25.54,25.55,25.5,25.55,34500.0,23.3875,23.3966,23.3508,23.3966,34500.0
2015-04-22 13:00:00,25.55,25.58,25.52,25.53,28700.0,23.3966,23.4241,23.3692,23.3783,28700.0
2015-04-22 13:30:00,25.53,25.58,25.52,25.57,54800.0,23.3783,23.4241,23.3692,23.4149,54800.0
2015-04-22 14:00:00,25.56,25.6,25.56,25.6,44200.0,23.4058,23.4424,23.4058,23.4424,44200.0
2015-04-22 14:30:00,25.59,25.63,25.57,25.57,19400.0,23.4333,23.4699,23.4149,23.4149,19400.0
2015-04-22 15:00:00,25.57,25.62,25.53,25.57,134800.0,23.4149,23.4607,23.3783,23.4149,134800.0
2015-04-22 15:30:00,25.56,25.57,25.5,25.52,171900.0,23.4058,23.4149,23.3508,23.3692,171900.0
2015-04-23 09:30:00,25.52,25.62,25.47,25.6,64400.0,23.3692,23.4607,23.3234,23.4424,64400.0
2015-04-23 10:00:00,25.6,25.65,25.49,25.55,32700.0,23.4424,23.4882,23.3417,23.3966,32700.0
2015-04-23 10:30:00,25.55,25.6,25.53,25.55,92600.0,23.3966,23.4424,23.3783,23.3966,92600.0
2015-04-23 11:00:00,25.53,25.59,25.53,25.53,32200.0,23.3783,23.4333,23.3783,23.3783,32200.0
2015-04-23 11:30:00,25.54,25.61,25.5,25.59,53000.0,23.3875,23.4516,23.3508,23.4333,53000.0
2015-04-23 12:00:00,25.59,25.61,25.54,25.57,84100.0,23.4333,23.4516,23.3875,23.4149,84100.0
2015-04-23 12:30:00,25.58,25.65,25.57,25.59,51400.0,23.4241,23.4882,23.4149,23.4333,51400.0
2015-04-23 13:00:00,25.59,25.63,25.53,25.6,101600.0,23.4333,23.4699,23.3783,23.4424,101600.0
2015-04-23 13:30:00,25.6,25.6,25.54,25.59,89400.0,23.4424,23.4424,23.3875,23.4333,89400.0
2015-04-23 14:00:00,25.59,25.61,25.53,25.54,63400.0,23.4333,23.4516,23.3783,23.3875,63400.0
2015-04-23 14:30:00,25.54,25.62,25.53,25.62,67800.0,23.3875,23.4607,23.3783,23.4607,67800.0
2015-04-23 15:00:00,25.62,25.65,25.57,25.63,90100.0,23.4607,23.4882,23.4149,23.4699,90100.0
2015-04-23 15:30:00,25.63,25.66,25.55,25.58,200500.0,23.4699,23.4974,23.3966,23.4241,200500.0
2015-04-24 09:30:00,25.73,25.75,25.48,25.7,153500.0,23.5615,23.5798,23.3325,23.534,153500.0
2015-04-24 10:00:00,25.7,25.73,25.62,25.62,52100.0,23.534,23.5615,23.4607,23.4607,52100.0
2015-04-24 10:30:00,25.62,25.66,25.57,25.64,72400.0,23.4607,23.4974,23.4149,23.479,72400.0
2015-04-24 11:00:00,25.64,25.67,25.58,25.59,41400.0,23.479,23.5065,23.4241,23.4333,41400.0
2015-04-24 11:30:00,25.59,25.59,25.5,25.53,65300.0,23.4333,23.4333,23.3508,23.3783,65300.0
2015-04-24 12:00:00,25.54,25.57,25.54,25.55,29200.0,23.3875,23.4149,23.3875,23.3966,29200.0
2015-04-24 12:30:00,25.56,25.57,25.53,25.55,30400.0,23.4058,23.4149,23.3783,23.3966,30400.0
2015-04-24 13:00:00,25.54,25.55,25.52,25.55,29800.0,23.3875,23.3966,23.3692,23.3966,29800.0
2015-04-24 13:30:00,25.54,25.62,25.54,25.6,94400.0,23.3875,23.4607,23.3875,23.4424,94400.0
2015-04-24 14:00:00,25.61,25.66,25.58,25.64,112800.0,23.4516,23.4974,23.4241,23.479,112800.0
2015-04-24 14:30:00,25.63,25.64,25.54,25.55,72000.0,23.4699,23.479,23.3875,23.3966,72000.0
2015-04-24 15:00:00,25.55,25.61,25.55,25.59,177100.0,23.3966,23.4516,23.3966,23.4333,177100.0
2015-04-24 15:30:00,25.59,25.63,25.58,25.58,531900.0,23.4333,23.4699,23.4241,23.4241,531900.0
2015-04-27 09:30:00,25.65,25.75,25.45,25.71,191800.0,23.4882,23.5798,23.3051,23.5431,191800.0
2015-04-27 10:00:00,25.71,25.71,25.65,25.67,64300.0,23.5431,23.5431,23.4882,23.5065,64300.0
2015-04-27 10:30:00,25.68,25.68,25.54,25.57,96700.0,23.5157,23.5157,23.3875,23.4149,96700.0
2015-04-27 11:00:00,25.57,25.64,25.54,25.59,264000.0,23.4149,23.479,23.3875,23.4333,264000.0
2015-04-27 11:30:00,25.59,25.6,25.51,25.54,81300.0,23.4333,23.4424,23.36,23.3875,81300.0
2015-04-27 12:00:00,25.55,25.59,25.44,25.46,153900.0,23.3966,23.4333,23.2959,23.3142,153900.0
2015-04-27 12:30:00,25.46,25.47,25.4,25.45,58500.0,23.3142,23.3234,23.2593,23.3051,58500.0
2015-04-27 13:00:00,25.45,25.48,25.31,25.35,106300.0,23.3051,23.3325,23.1769,23.2135,106300.0
2015-04-27 13:30:00,25.36,25.46,25.34,25.37,75900.0,23.2226,23.3142,23.2043,23.2318,75900.0
2015-04-27 14:00:00,25.37,25.38,25.29,25.3,155500.0,23.2318,23.241,23.1585,23.1677,155500.0
2015-04-27 14:30:00,25.3,25.31,25.23,25.25,166700.0,23.1677,23.1769,23.1036,23.1219,166700.0
2015-04-27 15:00:00,25.24,25.3,25.2,25.25,144600.0,23.1128,23.1677,23.0761,23.1219,144600.0
2015-04-27 15:30:00,25.25,25.29,25.2,25.25,239500.0,23.1219,23.1585,23.0761,23.1219,239500.0
2015-04-28 09:30:00,25.18,25.35,25.17,25.23,114400.0,23.0578,23.2135,23.0487,23.1036,114400.0
2015-04-28 10:00:00,25.22,25.23,25.06,25.09,102500.0,23.0944,23.1036,22.9479,22.9754,102500.0
2015-04-28 10:30:00,25.09,25.25,25.09,25.21,64200.0,22.9754,23.1219,22.9754,23.0853,64200.0
2015-04-28 11:00:00,25.21,25.31,25.2,25.23,82200.0,23.0853,23.1769,23.0761,23.1036,82200.0
2015-04-28 11:30:00,25.23,25.24,25.15,25.17,56100.0,23.1036,23.1128,23.0303,23.0487,56100.0
2015-04-28 12:00:00,25.17,25.2,25.13,25.18,52000.0,23.0487,23.0761,23.012,23.0578,52000.0
2015-04-28 12:30:00,25.16,25.2,25.11,25.14,220100.0,23.0395,23.0761,22.9937,23.0212,220100.0
2015-04-28 13:00:00,25.14,25.15,25.06,25.08,102400.0,23.0212,23.0303,22.9479,22.9662,102400.0
2015-04-28 13:30:00,25.08,25.16,25.07,25.1,65300.0,22.9662,23.0395,22.9571,22.9846,65300.0
2015-04-28 14:00:00,25.1,25.11,24.99,25.03,114300.0,22.9846,22.9937,22.8838,22.9205,114300.0
2015-04-28 14:30:00,25.03,25.06,24.98,25.04,123700.0,22.9205,22.9479,22.8747,22.9296,123700.0
2015-04-28 15:00:00,25.03,25.06,25.02,25.02,125200.0,22.9205,22.9479,22.9113,22.9113,125200.0
2015-04-28 15:30:00,25.03,25.03,24.97,25.01,439000.0,22.9205,22.9205,22.8655,22.9021,439000.0
2015-04-29 09:30:00,24.97,25.12,24.92,24.98,193900.0,22.8655,23.0029,22.8197,22.8747,193900.0
2015-04-29 10:00:00,24.98,25.01,24.93,24.98,70400.0,22.8747,22.9021,22.8289,22.8747,70400.0
2015-04-29 10:30:00,24.99,25.08,24.99,25.07,276900.0,22.8838,22.9662,22.8838,22.9571,276900.0
2015-04-29 11:00:00,25.07,25.13,25.05,25.07,128800.0,22.9571,23.012,22.9388,22.9571,128800.0
2015-04-29 11:30:00,25.08,25.18,25.06,25.17,171900.0,22.9662,23.0578,22.9479,23.0487,171900.0
2015-04-29 12:00:00,25.17,25.17,24.99,25.03,112000.0,23.0487,23.0487,22.8838,22.9205,112000.0
2015-04-29 12:30:00,25.02,25.07,25.02,25.04,95900.0,22.9113,22.9571,22.9113,22.9296,95900.0
2015-04-29 13:00:00,25.04,25.14,24.99,25.09,97000.0,22.9296,23.0212,22.8838,22.9754,97000.0
2015-04-29 13:30:00,25.1,25.19,25.06,25.08,168700.0,22.9846,23.067,22.9479,22.9662,168700.0
2015-04-29 14:00:00,25.08,25.22,25.05,25.2,114600.0,22.9662,23.0944,22.9388,23.0761,114600.0
2015-04-29 14:30:00,25.19,25.21,25.01,25.05,219800.0,23.067,23.0853,22.9021,22.9388,219800.0
2015-04-29 15:00:00,25.05,25.17,25.04,25.17,177000.0,22.9388,23.0487,22.9296,23.0487,177000.0
2015-04-29 15:30:00,25.17,25.3,25.16,25.26,624900.0,23.0487,23.1677,23.0395,23.1311,624900.0
2015-04-30 09:30:00,26.99,27.88,26.54,26.65,996500.0,24.7153,25.5303,24.3032,24.4039,996500.0
2015-04-30 10:00:00,26.65,26.78,26.29,26.46,675000.0,24.4039,24.523,24.0743,24.2299,675000.0
2015-04-30 10:30:00,26.46,26.57,26.41,26.5,333800.0,24.2299,24.3307,24.1842,24.2666,333800.0
2015-04-30 11:00:00,26.5,26.95,26.49,26.91,427200.0,24.2666,24.6786,24.2574,24.642,427200.0
2015-04-30 11:30:00,26.91,26.96,26.77,26.84,269400.0,24.642,24.6878,24.5138,24.5779,269400.0
2015-04-30 12:00:00,26.84,27.01,26.78,27.0,383700.0,24.5779,24.7336,24.523,24.7244,383700.0
2015-04-30 12:30:00,27.0,27.27,27.0,27.26,416800.0,24.7244,24.9717,24.7244,24.9625,416800.0
2015-04-30 13:00:00,27.27,27.29,26.99,27.02,376700.0,24.9717,24.99,24.7153,24.7427,376700.0
2015-04-30 13:30:00,27.03,27.12,26.94,27.02,248600.0,24.7519,24.8343,24.6695,24.7427,248600.0
2015-04-30 14:00:00,27.01,27.1,26.94,27.01,425600.0,24.7336,24.816,24.6695,24.7336,425600.0
2015-04-30 14:30:00,27.02,27.11,27.01,27.05,221400.0,24.7427,24.8252,24.7336,24.7702,221400.0
2015-04-30 15:00:00,27.05,27.09,26.95,26.95,391300.0,24.7702,24.8068,24.6786,24.6786,391300.0
2015-04-30 15:30:00,26.96,27.16,26.95,27.06,591300.0,24.6878,24.8709,24.6786,24.7794,591300.0
2015-05-01 09:30:00,27.31,27.57,27.31,27.47,281200.0,25.0083,25.2464,25.0083,25.1548,281200.0
2015-05-01 10:00:00,27.48,27.57,27.39,27.4,286300.0,25.164,25.2464,25.0816,25.0907,286300.0
2015-05-01 10:30:00,27.4,27.48,27.37,27.43,266800.0,25.0907,25.164,25.0632,25.1182,266800.0
2015-05-01 11:00:00,27.42,27.57,27.4,27.55,104900.0,25.109,25.2464,25.0907,25.2281,104900.0
2015-05-01 11:30:00,27.56,27.62,27.47,27.59,133500.0,25.2372,25.2922,25.1548,25.2647,133500.0
2015-05-01 12:00:00,27.6,27.63,27.49,27.62,140200.0,25.2739,25.3013,25.1731,25.2922,140200.0
2015-05-01 12:30:00,27.63,27.69,27.61,27.69,103600.0,25.3013,25.3563,25.283,25.3563,103600.0
2015-05-01 13:00:00,27.69,27.72,27.62,27.71,93500.0,25.3563,25.3837,25.2922,25.3746,93500.0
2015-05-01 13:30:00,27.71,27.85,27.71,27.83,119700.0,25.3746,25.5028,25.3746,25.4845,119700.0
2015-05-01 14:00:00,27.84,27.92,27.79,27.9,111400.0,25.4936,25.5669,25.4478,25.5486,111400.0
2015-05-01 14:30:00,27.91,27.93,27.79,27.8,127900.0,25.5577,25.576,25.4478,25.457,127900.0
2015-05-01 15:00:00,27.8,27.89,27.75,27.85,211700.0,25.457,25.5394,25.4112,25.5028,211700.0
2015-05-01 15:30:00,27.86,27.86,27.79,27.82,300900.0,25.5119,25.5119,25.4478,25.4753,300900.0
2015-05-04 09:30:00,27.83,28.1,27.8,27.9,117700.0,25.4845,25.7317,25.457,25.5486,117700.0
2015-05-04 10:00:00,27.92,27.94,27.85,27.86,206300.0,25.5669,25.5852,25.5028,25.5119,206300.0
2015-05-04 10:30:00,27.88,27.89,27.78,27.8,131700.0,25.5303,25.5394,25.4387,25.457,131700.0
2015-05-04 11:00:00,27.81,27.86,27.79,27.82,82800.0,25.4662,25.5119,25.4478,25.4753,82800.0
2015-05-04 11:30:00,27.83,27.85,27.76,27.77,89800.0,25.4845,25.5028,25.4204,25.4295,89800.0
2015-05-04 12:00:00,27.77,27.81,27.74,27.79,94100.0,25.4295,25.4662,25.4021,25.4478,94100.0
2015-05-04 12:30:00,27.78,27.8,27.74,27.78,62800.0,25.4387,25.457,25.4021,25.4387,62800.0
2015-05-04 13:00:00,27.78,27.8,27.73,27.78,146600.0,25.4387,25.457,25.3929,25.4387,146600.0
2015-05-04 13:30:00,27.79,27.82,27.74,27.78,75400.0,25.4478,25.4753,25.4021,25.4387,75400.0
2015-05-04 14:00:00,27.78,27.89,27.76,27.87,151400.0,25.4387,25.5394,25.4204,25.5211,151400.0
2015-05-04 14:30:00,27.87,27.88,27.82,27.85,110800.0,25.5211,25.5303,25.4753,25.5028,110800.0
2015-05-04 15:00:00,27.85,27.88,27.81,27.83,177600.0,25.5028,25.5303,25.4662,25.4845,177600.0
2015-05-04 15:30:00,27.83,27.86,27.77,27.84,402400.0,25.4845,25.5119,25.4295,25.4936,402400.0
2015-05-05 09:30:00,27.69,27.94,27.65,27.8,73900.0,25.3563,25.5852,25.3196,25.457,73900.0
2015-05-05 10:00:00,27.8,27.85,27.76,27.78,85500.0,25.457,25.5028,25.4204,25.4387,85500.0
2015-05-05 10:30:00,27.77,27.89,27.77,27.85,94000.0,25.4295,25.5394,25.4295,25.5028,94000.0
2015-05-05 11:00:00,27.84,27.86,27.76,27.78,114600.0,25.4936,25.5119,25.4204,25.4387,114600.0
2015-05-05 11:30:00,27.79,27.88,27.77,27.86,93500.0,25.4478,25.5303,25.4295,25.5119,93500.0
2015-05-05 12:00:00,27.86,27.94,27.83,27.86,135000.0,25.5119,25.5852,25.4845,25.5119,135000.0
2015-05-05 12:30:00,27.86,27.87,27.82,27.84,105800.0,25.5119,25.5211,25.4753,25.4936,105800.0
2015-05-05 13:00:00,27.84,27.84,27.67,27.78,165600.0,25.4936,25.4936,25.338,25.4387,165600.0
2015-05-05 13:30:00,27.78,27.83,27.74,27.75,216000.0,25.4387,25.4845,25.4021,25.4112,216000.0
2015-05-05 14:00:00,27.75,27.81,27.75,27.79,243100.0,25.4112,25.4662,25.4112,25.4478,243100.0
2015-05-05 14:30:00,27.78,27.82,27.7,27.74,242000.0,25.4387,25.4753,25.3654,25.4021,242000.0
2015-05-05 15:00:00,27.73,27.75,27.6,27.65,147000.0,25.3929,25.4112,25.2739,25.3196,147000.0
2015-05-05 15:30:00,27.64,27.67,27.59,27.66,374300.0,25.3105,25.338,25.2647,25.3288,374300.0
2015-05-06 09:30:00,27.78,27.84,27.52,27.62,64200.0,25.4387,25.4936,25.2006,25.2922,64200.0
2015-05-06 10:00:00,27.6,27.62,27.45,27.52,57900.0,25.2739,25.2922,25.1365,25.2006,57900.0
2015-05-06 10:30:00,27.53,27.65,27.46,27.56,88400.0,25.2098,25.3196,25.1457,25.2372,88400.0
2015-05-06 11:00:00,27.55,27.56,27.46,27.52,80700.0,25.2281,25.2372,25.1457,25.2006,80700.0
2015-05-06 11:30:00,27.51,27.54,27.46,27.52,60900.0,25.1914,25.2189,25.1457,25.2006,60900.0
2015-05-06 12:00:00,27.53,27.53,27.44,27.5,106100.0,25.2098,25.2098,25.1273,25.1823,106100.0
2015-05-06 12:30:00,27.5,27.52,27.43,27.44,59300.0,25.1823,25.2006,25.1182,25.1273,59300.0
2015-05-06 13:00:00,27.44,27.49,27.38,27.46,57900.0,25.1273,25.1731,25.0724,25.1457,57900.0
2015-05-06 13:30:00,27.46,27.49,27.43,27.46,47400.0,25.1457,25.1731,25.1182,25.1457,47400.0
2015-05-06 14:00:00,27.46,27.49,27.42,27.47,45000.0,25.1457,25.1731,25.109,25.1548,45000.0
2015-05-06 14:30:00,27.46,27.47,27.41,27.44,71700.0,25.1457,25.1548,25.0999,25.1273,71700.0
2015-05-06 15:00:00,27.44,27.5,27.43,27.46,85300.0,25.1273,25.1823,25.1182,25.1457,85300.0
2015-05-06 15:30:00,27.46,27.54,27.41,27.54,158500.0,25.1457,25.2189,25.0999,25.2189,158500.0
2015-05-07 09:30:00,26.97,27.53,26.53,27.39,111800.0,24.697,25.2098,24.294,25.0816,111800.0
2015-05-07 10:00:00,27.39,27.57,27.37,27.48,122100.0,25.0816,25.2464,25.0632,25.164,122100.0
2015-05-07 10:30:00,27.48,27.6,27.48,27.54,96800.0,25.164,25.2739,25.164,25.2189,96800.0
2015-05-07 11:00:00,27.53,27.64,27.5,27.62,81200.0,25.2098,25.3105,25.1823,25.2922,81200.0
2015-05-07 11:30:00,27.62,27.7,27.6,27.68,83300.0,25.2922,25.3654,25.2739,25.3471,83300.0
2015-05-07 12:00:00,27.67,27.77,27.67,27.73,69100.0,25.338,25.4295,25.338,25.3929,69100.0
2015-05-07 12:30:00,27.74,27.76,27.68,27.69,38000.0,25.4021,25.4204,25.3471,25.3563,38000.0
2015-05-07 13:00:00,27.69,27.7,27.63,27.66,63500.0,25.3563,25.3654,25.3013,25.3288,63500.0
2015-05-07 13:30:00,27.66,27.68,27.62,27.63,40100.0,25.3288,25.3471,25.2922,25.3013,40100.0
2015-05-07 14:00:00,27.63,27.7,27.63,27.69,53300.0,25.3013,25.3654,25.3013,25.3563,53300.0
2015-05-07 14:30:00,27.69,27.7,27.66,27.66,40200.0,25.3563,25.3654,25.3288,25.3288,40200.0
2015-05-07 15:00:00,27.66,27.71,27.63,27.66,97000.0,25.3288,25.3746,25.3013,25.3288,97000.0
2015-05-07 15:30:00,27.65,27.68,27.58,27.62,232400.0,25.3196,25.3471,25.2555,25.2922,232400.0
2015-05-08 09:30:00,27.92,27.93,27.37,27.74,68800.0,25.5669,25.576,25.0632,25.4021,68800.0
2015-05-08 10:00:00,27.76,27.85,27.73,27.73,60000.0,25.4204,25.5028,25.3929,25.3929,60000.0
2015-05-08 10:30:00,27.73,27.79,27.64,27.79,93600.0,25.3929,25.4478,25.3105,25.4478,93600.0
2015-05-08 11:00:00,27.79,27.8,27.7,27.71,50900.0,25.4478,25.457,25.3654,25.3746,50900.0
2015-05-08 11:30:00,27.71,27.73,27.64,27.65,77400.0,25.3746,25.3929,25.3105,25.3196,77400.0
2015-05-08 12:00:00,27.65,27.72,27.64,27.68,64800.0,25.3196,25.3837,25.3105,25.3471,64800.0
2015-05-08 12:30:00,27.68,27.7,27.66,27.68,39800.0,25.3471,25.3654,25.3288,25.3471,39800.0
2015-05-08 13:00:00,27.68,27.7,27.67,27.68,43800.0,25.3471,25.3654,25.338,25.3471,43800.0
2015-05-08 13:30:00,27.69,27.69,27.62,27.64,37800.0,25.3563,25.3563,25.2922,25.3105,37800.0
2015-05-08 14:00:00,27.64,27.69,27.62,27.66,54900.0,25.3105,25.3563,25.2922,25.3288,54900.0
2015-05-08 14:30:00,27.65,27.67,27.59,27.59,86500.0,25.3196,25.338,25.2647,25.2647,86500.0
2015-05-08 15:00:00,27.6,27.66,27.59,27.62,77400.0,25.2739,25.3288,25.2647,25.2922,77400.0
2015-05-08 15:30:00,27.61,27.62,27.5,27.5,311800.0,25.283,25.2922,25.1823,25.1823,311800.0
2015-05-11 09:30:00,27.5,27.73,27.39,27.57,65900.0,25.1823,25.3929,25.0816,25.2464,65900.0
2015-05-11 10:00:00,27.57,27.79,27.57,27.66,92400.0,25.2464,25.4478,25.2464,25.3288,92400.0
2015-05-11 10:30:00,27.66,27.71,27.62,27.7,41200.0,25.3288,25.3746,25.2922,25.3654,41200.0
2015-05-11 11:00:00,27.7,27.78,27.66,27.74,64600.0,25.3654,25.4387,25.3288,25.4021,64600.0
2015-05-11 11:30:00,27.75,27.79,27.72,27.79,46800.0,25.4112,25.4478,25.3837,25.4478,46800.0
2015-05-11 12:00:00,27.79,27.79,27.69,27.69,57400.0,25.4478,25.4478,25.3563,25.3563,57400.0
2015-05-11 12:30:00,27.7,27.71,27.66,27.69,35000.0,25.3654,25.3746,25.3288,25.3563,35000.0
2015-05-11 13:00:00,27.7,27.74,27.69,27.73,25000.0,25.3654,25.4021,25.3563,25.3929,25000.0
2015-05-11 13:30:00,27.73,27.74,27.66,27.66,48500.0,25.3929,25.4021,25.3288,25.3288,48500.0
2015-05-11 14:00:00,27.66,27.67,27.56,27.65,81500.0,25.3288,25.338,25.2372,25.3196,81500.0
2015-05-11 14:30:00,27.64,27.65,27.53,27.54,91400.0,25.3105,25.3196,25.2098,25.2189,91400.0
2015-05-11 15:00:00,27.55,27.61,27.5,27.59,180900.0,25.2281,25.283,25.1823,25.2647,180900.0
2015-05-11 15:30:00,27.59,27.59,27.49,27.57,374700.0,25.2647,25.2647,25.1731,25.2464,374700.0
2015-05-12 09:30:00,27.51,27.61,27.33,27.57,131400.0,25.1914,25.283,25.0266,25.2464,131400.0
2015-05-12 10:00:00,27.55,27.65,27.51,27.63,160400.0,25.2281,25.3196,25.1914,25.3013,160400.0
2015-05-12 10:30:00,27.63,27.84,27.62,27.8,157700.0,25.3013,25.4936,25.2922,25.457,157700.0
2015-05-12 11:00:00,27.79,27.88,27.78,27.84,95200.0,25.4478,25.5303,25.4387,25.4936,95200.0
2015-05-12 11:30:00,27.84,27.88,27.8,27.83,66500.0,25.4936,25.5303,25.457,25.4845,66500.0
2015-05-12 12:00:00,27.84,27.85,27.74,27.75,68900.0,25.4936,25.5028,25.4021,25.4112,68900.0
2015-05-12 12:30:00,27.74,27.78,27.71,27.72,57700.0,25.4021,25.4387,25.3746,25.3837,57700.0
2015-05-12 13:00:00,27.71,27.8,27.65,27.78,67800.0,25.3746,25.457,25.3196,25.4387,67800.0
2015-05-12 13:30:00,27.79,27.79,27.69,27.71,53800.0,25.4478,25.4478,25.3563,25.3746,53800.0
2015-05-12 14:00:00,27.71,27.83,27.71,27.83,57500.0,25.3746,25.4845,25.3746,25.4845,57500.0
2015-05-12 14:30:00,27.82,27.85,27.72,27.74,89000.0,25.4753,25.5028,25.3837,25.4021,89000.0
2015-05-12 15:00:00,27.74,27.78,27.72,27.76,68300.0,25.4021,25.4387,25.3837,25.4204,68300.0
2015-05-12 15:30:00,27.76,27.8,27.74,27.76,120900.0,25.4204,25.457,25.4021,25.4204,120900.0
2015-05-13 09:30:00,27.8,27.95,27.7,27.9,52900.0,25.457,25.5944,25.3654,25.5486,52900.0
2015-05-13 10:00:00,27.89,27.96,27.87,27.89,45000.0,25.5394,25.6035,25.5211,25.5394,45000.0
2015-05-13 10:30:00,27.89,27.9,27.8,27.85,107400.0,25.5394,25.5486,25.457,25.5028,107400.0
2015-05-13 11:00:00,27.85,27.87,27.81,27.81,46700.0,25.5028,25.5211,25.4662,25.4662,46700.0
2015-05-13 11:30:00,27.81,27.94,27.8,27.94,46700.0,25.4662,25.5852,25.457,25.5852,46700.0
2015-05-13 12:00:00,27.93,27.99,27.93,27.98,65200.0,25.576,25.631,25.576,25.6218,65200.0
2015-05-13 12:30:00,27.98,28.09,27.97,28.08,63300.0,25.6218,25.7226,25.6127,25.7134,63300.0
2015-05-13 13:00:00,28.09,28.12,27.98,28.0,67700.0,25.7226,25.75,25.6218,25.6401,67700.0
2015-05-13 13:30:00,28.01,28.07,27.98,28.05,358100.0,25.6493,25.7042,25.6218,25.6859,358100.0
2015-05-13 14:00:00,28.04,28.04,27.98,28.03,168400.0,25.6768,25.6768,25.6218,25.6676,168400.0
2015-05-13 14:30:00,28.02,28.02,27.97,27.97,64000.0,25.6585,25.6585,25.6127,25.6127,64000.0
2015-05-13 15:00:00,27.97,27.98,27.89,27.91,114700.0,25.6127,25.6218,25.5394,25.5577,114700.0
2015-05-13 15:30:00,27.91,27.92,27.83,27.85,247200.0,25.5577,25.5669,25.4845,25.5028,247200.0
2015-05-14 09:30:00,28.0,28.04,27.73,27.84,49600.0,25.6401,25.6768,25.3929,25.4936,49600.0
2015-05-14 10:00:00,27.84,28.0,27.8,27.92,70500.0,25.4936,25.6401,25.457,25.5669,70500.0
2015-05-14 10:30:00,27.92,27.96,27.87,27.95,81500.0,25.5669,25.6035,25.5211,25.5944,81500.0
2015-05-14 11:00:00,27.96,27.99,27.87,27.88,45100.0,25.6035,25.631,25.5211,25.5303,45100.0
2015-05-14 11:30:00,27.88,27.92,27.85,27.89,74400.0,25.5303,25.5669,25.5028,25.5394,74400.0
2015-05-14 12:00:00,27.89,27.94,27.87,27.93,54100.0,25.5394,25.5852,25.5211,25.576,54100.0
2015-05-14 12:30:00,27.94,27.98,27.9,27.9,111900.0,25.5852,25.6218,25.5486,25.5486,111900.0
2015-05-14 13:00:00,27.9,27.91,27.87,27.9,51700.0,25.5486,25.5577,25.5211,25.5486,51700.0
2015-05-14 13:30:00,27.9,27.9,27.85,27.85,74600.0,25.5486,25.5486,25.5028,25.5028,74600.0
2015-05-14 14:00:00,27.85,27.88,27.82,27.85,76200.0,25.5028,25.5303,25.4753,25.5028,76200.0
2015-05-14 14:30:00,27.85,27.89,27.84,27.89,102000.0,25.5028,25.5394,25.4936,25.5394,102000.0
2015-05-14 15:00:00,27.89,27.89,27.82,27.82,139800.0,25.5394,25.5394,25.4753,25.4753,139800.0
2015-05-14 15:30:00,27.83,27.87,27.77,27.82,288500.0,25.4845,25.5211,25.4295,25.4753,288500.0
2015-05-15 09:30:00,27.82,27.91,27.6,27.89,55100.0,25.4753,25.5577,25.2739,25.5394,55100.0
2015-05-15 10:00:00,27.9,27.93,27.83,27.84,88600.0,25.5486,25.576,25.4845,25.4936,88600.0
2015-05-15 10:30:00,27.85,27.87,27.75,27.77,140700.0,25.5028,25.5211,25.4112,25.4295,140700.0
2015-05-15 11:00:00,27.78,27.93,27.77,27.91,89300.0,25.4387,25.576,25.4295,25.5577,89300.0
2015-05-15 11:30:00,27.91,27.93,27.87,27.92,84900.0,25.5577,25.576,25.5211,25.5669,84900.0
2015-05-15 12:00:00,27.92,27.93,27.9,27.93,32300.0,25.5669,25.576,25.5486,25.576,32300.0
2015-05-15 12:30:00,27.92,28.01,27.92,27.92,51400.0,25.5669,25.6493,25.5669,25.5669,51400.0
2015-05-15 13:00:00,27.93,28.0,27.92,27.97,54300.0,25.576,25.6401,25.5669,25.6127,54300.0
2015-05-15 13:30:00,27.98,27.98,27.94,27.95,79900.0,25.6218,25.6218,25.5852,25.5944,79900.0
2015-05-15 14:00:00,27.94,27.97,27.9,27.92,92800.0,25.5852,25.6127,25.5486,25.5669,92800.0
2015-05-15 14:30:00,27.93,27.97,27.92,27.95,53400.0,25.576,25.6127,25.5669,25.5944,53400.0
2015-05-15 15:00:00,27.96,28.01,27.93,28.01,115900.0,25.6035,25.6493,25.576,25.6493,115900.0
2015-05-15 15:30:00,28.01,28.06,27.99,28.06,292300.0,25.6493,25.6951,25.631,25.6951,292300.0
2015-05-18 09:30:00,28.06,28.12,27.98,28.07,41700.0,25.6951,25.75,25.6218,25.7042,41700.0
2015-05-18 10:00:00,28.08,28.11,28.05,28.1,90000.0,25.7134,25.7409,25.6859,25.7317,90000.0
2015-05-18 10:30:00,28.1,28.27,28.1,28.23,100900.0,25.7317,25.8874,25.7317,25.8508,100900.0
2015-05-18 11:00:00,28.23,28.24,28.15,28.18,49800.0,25.8508,25.8599,25.7775,25.805,49800.0
2015-05-18 11:30:00,28.19,28.27,28.19,28.26,46200.0,25.8141,25.8874,25.8141,25.8782,46200.0
2015-05-18 12:00:00,28.25,28.29,28.22,28.25,85400.0,25.8691,25.9057,25.8416,25.8691,85400.0
2015-05-18 12:30:00,28.24,28.32,28.22,28.31,61300.0,25.8599,25.9332,25.8416,25.924,61300.0
2015-05-18 13:00:00,28.32,28.39,28.3,28.39,46900.0,25.9332,25.9973,25.9149,25.9973,46900.0
2015-05-18 13:30:00,28.39,28.39,28.31,28.38,66900.0,25.9973,25.9973,25.924,25.9881,66900.0
2015-05-18 14:00:00,28.38,28.43,28.36,28.41,45900.0,25.9881,26.0339,25.9698,26.0156,45900.0
2015-05-18 14:30:00,28.41,28.49,28.4,28.45,89300.0,26.0156,26.0888,26.0064,26.0522,89300.0
2015-05-18 15:00:00,28.45,28.46,28.41,28.44,96900.0,26.0522,26.0614,26.0156,26.0431,96900.0
2015-05-18 15:30:00,28.43,28.45,28.39,28.41,179800.0,26.0339,26.0522,25.9973,26.0156,179800.0
2015-05-19 09:30:00,28.52,28.65,28.42,28.45,45300.0,26.1163,26.2354,26.0247,26.0522,45300.0
2015-05-19 10:00:00,28.44,28.53,28.41,28.52,104500.0,26.0431,26.1255,26.0156,26.1163,104500.0
2015-05-19 10:30:00,28.52,28.52,28.46,28.5,45000.0,26.1163,26.1163,26.0614,26.098,45000.0
2015-05-19 11:00:00,28.5,28.52,28.45,28.52,48800.0,26.098,26.1163,26.0522,26.1163,48800.0
2015-05-19 11:30:00,28.51,28.56,28.46,28.49,41400.0,26.1072,26.1529,26.0614,26.0888,41400.0
2015-05-19 12:00:00,28.49,28.54,28.49,28.5,42000.0,26.0888,26.1346,26.0888,26.098,42000.0
2015-05-19 12:30:00,28.49,28.51,28.45,28.46,34300.0,26.0888,26.1072,26.0522,26.0614,34300.0
2015-05-19 13:00:00,28.46,28.51,28.43,28.47,39400.0,26.0614,26.1072,26.0339,26.0705,39400.0
2015-05-19 13:30:00,28.48,28.54,28.46,28.5,61400.0,26.0797,26.1346,26.0614,26.098,61400.0
2015-05-19 14:00:00,28.5,28.56,28.47,28.52,54200.0,26.098,26.1529,26.0705,26.1163,54200.0
2015-05-19 14:30:00,28.52,28.53,28.46,28.51,80800.0,26.1163,26.1255,26.0614,26.1072,80800.0
2015-05-19 15:00:00,28.5,28.5,28.42,28.44,63300.0,26.098,26.098,26.0247,26.0431,63300.0
2015-05-19 15:30:00,28.45,28.52,28.44,28.52,145800.0,26.0522,26.1163,26.0431,26.1163,145800.0
2015-05-20 09:30:00,28.63,28.63,28.3,28.38,75400.0,26.217,26.217,25.9149,25.9881,75400.0
2015-05-20 10:00:00,28.38,28.54,28.33,28.49,71700.0,25.9881,26.1346,25.9423,26.0888,71700.0
2015-05-20 10:30:00,28.49,28.5,28.43,28.43,69700.0,26.0888,26.098,26.0339,26.0339,69700.0
2015-05-20 11:00:00,28.43,28.46,28.42,28.46,44800.0,26.0339,26.0614,26.0247,26.0614,44800.0
2015-05-20 11:30:00,28.45,28.49,28.41,28.45,69700.0,26.0522,26.0888,26.0156,26.0522,69700.0
2015-05-20 12:00:00,28.44,28.47,28.42,28.45,26700.0,26.0431,26.0705,26.0247,26.0522,26700.0
2015-05-20 12:30:00,28.46,28.52,28.43,28.52,30800.0,26.0614,26.1163,26.0339,26.1163,30800.0
2015-05-20 13:00:00,28.52,28.53,28.47,28.47,19200.0,26.1163,26.1255,26.0705,26.0705,19200.0
2015-05-20 13:30:00,28.48,28.49,28.45,28.47,23000.0,26.0797,26.0888,26.0522,26.0705,23000.0
2015-05-20 14:00:00,28.49,28.65,28.49,28.63,76100.0,26.0888,26.2354,26.0888,26.217,76100.0
2015-05-20 14:30:00,28.63,28.63,28.54,28.56,72400.0,26.217,26.217,26.1346,26.1529,72400.0
2015-05-20 15:00:00,28.56,28.65,28.53,28.58,79500.0,26.1529,26.2354,26.1255,26.1713,79500.0
2015-05-20 15:30:00,28.58,28.72,28.56,28.7,333300.0,26.1713,26.2995,26.1529,26.2811,333300.0
2015-05-21 09:30:00,28.55,28.73,28.44,28.54,92300.0,26.1438,26.3086,26.0431,26.1346,92300.0
2015-05-21 10:00:00,28.52,28.76,28.47,28.75,55100.0,26.1163,26.3361,26.0705,26.3269,55100.0
2015-05-21 10:30:00,28.75,28.77,28.67,28.69,74500.0,26.3269,26.3452,26.2537,26.272,74500.0
2015-05-21 11:00:00,28.68,28.72,28.64,28.72,43400.0,26.2628,26.2995,26.2262,26.2995,43400.0
2015-05-21 11:30:00,28.72,28.72,28.6,28.66,28700.0,26.2995,26.2995,26.1896,26.2445,28700.0
2015-05-21 12:00:00,28.65,28.67,28.62,28.63,38200.0,26.2354,26.2537,26.2079,26.217,38200.0
2015-05-21 12:30:00,28.63,28.67,28.61,28.66,27600.0,26.217,26.2537,26.1987,26.2445,27600.0
2015-05-21 13:00:00,28.67,28.7,28.65,28.67,37200.0,26.2537,26.2811,26.2354,26.2537,37200.0
2015-05-21 13:30:00,28.66,28.72,28.65,28.66,74100.0,26.2445,26.2995,26.2354,26.2445,74100.0
2015-05-21 14:00:00,28.66,28.72,28.66,28.7,21100.0,26.2445,26.2995,26.2445,26.2811,21100.0
2015-05-21 14:30:00,28.71,28.72,28.69,28.7,34200.0,26.2903,26.2995,26.272,26.2811,34200.0
2015-05-21 15:00:00,28.7,28.74,28.69,28.72,78400.0,26.2811,26.3178,26.272,26.2995,78400.0
2015-05-21 15:30:00,28.72,28.77,28.71,28.72,163400.0,26.2995,26.3452,26.2903,26.2995,163400.0
2015-05-22 09:30:00,28.77,28.89,28.69,28.81,33800.0,26.3452,26.4551,26.272,26.3819,33800.0
2015-05-22 10:00:00,28.81,28.81,28.7,28.8,46900.0,26.3819,26.3819,26.2811,26.3727,46900.0
2015-05-22 10:30:00,28.8,28.84,28.73,28.77,79200.0,26.3727,26.4093,26.3086,26.3452,79200.0
2015-05-22 11:00:00,28.77,28.81,28.73,28.8,102400.0,26.3452,26.3819,26.3086,26.3727,102400.0
2015-05-22 11:30:00,28.8,28.81,28.76,28.8,116700.0,26.3727,26.3819,26.3361,26.3727,116700.0
2015-05-22 12:00:00,28.8,28.82,28.79,28.8,51800.0,26.3727,26.391,26.3636,26.3727,51800.0
2015-05-22 12:30:00,28.81,28.81,28.72,28.73,24500.0,26.3819,26.3819,26.2995,26.3086,24500.0
2015-05-22 13:00:00,28.72,28.74,28.68,28.7,37000.0,26.2995,26.3178,26.2628,26.2811,37000.0
2015-05-22 13:30:00,28.7,28.72,28.69,28.71,26700.0,26.2811,26.2995,26.272,26.2903,26700.0
2015-05-22 14:00:00,28.72,28.73,28.69,28.73,28200.0,26.2995,26.3086,26.272,26.3086,28200.0
2015-05-22 14:30:00,28.73,28.73,28.69,28.71,37600.0,26.3086,26.3086,26.272,26.2903,37600.0
2015-05-22 15:00:00,28.7,28.72,28.68,28.69,38100.0,26.2811,26.2995,26.2628,26.272,38100.0
2015-05-22 15:30:00,28.69,28.76,28.68,28.75,160000.0,26.272,26.3361,26.2628,26.3269,160000.0
2015-05-26 09:30:00,28.74,28.74,28.34,28.41,76000.0,26.3178,26.3178,25.9515,26.0156,76000.0
2015-05-26 10:00:00,28.4,28.4,28.25,28.28,89200.0,26.0064,26.0064,25.8691,25.8965,89200.0
2015-05-26 10:30:00,28.28,28.35,28.25,28.27,151300.0,25.8965,25.9606,25.8691,25.8874,151300.0
2015-05-26 11:00:00,28.28,28.29,28.18,28.22,71200.0,25.8965,25.9057,25.805,25.8416,71200.0
2015-05-26 11:30:00,28.21,28.28,28.21,28.28,145500.0,25.8324,25.8965,25.8324,25.8965,145500.0
2015-05-26 12:00:00,28.3,28.3,28.24,28.29,35700.0,25.9149,25.9149,25.8599,25.9057,35700.0
2015-05-26 12:30:00,28.29,28.31,28.25,28.25,76800.0,25.9057,25.924,25.8691,25.8691,76800.0
2015-05-26 13:00:00,28.25,28.3,28.19,28.29,61700.0,25.8691,25.9149,25.8141,25.9057,61700.0
2015-05-26 13:30:00,28.27,28.27,28.2,28.22,50800.0,25.8874,25.8874,25.8233,25.8416,50800.0
2015-05-26 14:00:00,28.22,28.25,28.2,28.22,53800.0,25.8416,25.8691,25.8233,25.8416,53800.0
2015-05-26 14:30:00,28.22,28.27,28.19,28.2,65400.0,25.8416,25.8874,25.8141,25.8233,65400.0
2015-05-26 15:00:00,28.21,28.28,28.2,28.26,99300.0,25.8324,25.8965,25.8233,25.8782,99300.0
2015-05-26 15:30:00,28.26,28.34,28.26,28.33,255300.0,25.8782,25.9515,25.8782,25.9423,255300.0
2015-05-27 09:30:00,28.5,28.55,28.26,28.5,50900.0,26.098,26.1438,25.8782,26.098,50900.0
2015-05-27 10:00:00,28.52,28.54,28.43,28.48,68300.0,26.1163,26.1346,26.0339,26.0797,68300.0
2015-05-27 10:30:00,28.48,28.59,28.47,28.56,53600.0,26.0797,26.1804,26.0705,26.1529,53600.0
2015-05-27 11:00:00,28.57,28.61,28.56,28.57,53400.0,26.1621,26.1987,26.1529,26.1621,53400.0
2015-05-27 11:30:00,28.58,28.61,28.56,28.6,46600.0,26.1713,26.1987,26.1529,26.1896,46600.0
2015-05-27 12:00:00,28.61,28.66,28.57,28.66,36400.0,26.1987,26.2445,26.1621,26.2445,36400.0
2015-05-27 12:30:00,28.66,28.67,28.59,28.66,37200.0,26.2445,26.2537,26.1804,26.2445,37200.0
2015-05-27 13:00:00,28.67,28.75,28.64,28.75,55200.0,26.2537,26.3269,26.2262,26.3269,55200.0
2015-05-27 13:30:00,28.74,28.81,28.72,28.72,87800.0,26.3178,26.3819,26.2995,26.2995,87800.0
2015-05-27 14:00:00,28.72,28.79,28.71,28.78,71700.0,26.2995,26.3636,26.2903,26.3544,71700.0
2015-05-27 14:30:00,28.79,28.82,28.78,28.8,52900.0,26.3636,26.391,26.3544,26.3727,52900.0
2015-05-27 15:00:00,28.81,28.83,28.77,28.78,100300.0,26.3819,26.4002,26.3452,26.3544,100300.0
2015-05-27 15:30:00,28.78,28.91,28.77,28.86,419400.0,26.3544,26.4734,26.3452,26.4277,419400.0
2015-05-28 09:30:00,28.86,29.0,28.67,28.89,160100.0,26.4277,26.5559,26.2537,26.4551,160100.0
2015-05-28 10:00:00,28.85,28.9,28.64,28.74,246100.0,26.4185,26.4643,26.2262,26.3178,246100.0
2015-05-28 10:30:00,28.73,28.79,28.69,28.7,69300.0,26.3086,26.3636,26.272,26.2811,69300.0
2015-05-28 11:00:00,28.73,28.79,28.7,28.72,77600.0,26.3086,26.3636,26.2811,26.2995,77600.0
2015-05-28 11:30:00,28.71,28.73,28.65,28.71,63200.0,26.2903,26.3086,26.2354,26.2903,63200.0
2015-05-28 12:00:00,28.72,28.75,28.69,28.71,49300.0,26.2995,26.3269,26.272,26.2903,49300.0
2015-05-28 12:30:00,28.72,28.74,28.68,28.7,40700.0,26.2995,26.3178,26.2628,26.2811,40700.0
2015-05-28 13:00:00,28.7,28.71,28.67,28.7,56500.0,26.2811,26.2903,26.2537,26.2811,56500.0
2015-05-28 13:30:00,28.71,28.72,28.65,28.65,48400.0,26.2903,26.2995,26.2354,26.2354,48400.0
2015-05-28 14:00:00,28.66,28.76,28.66,28.72,43500.0,26.2445,26.3361,26.2445,26.2995,43500.0
2015-05-28 14:30:00,28.72,28.72,28.66,28.71,154300.0,26.2995,26.2995,26.2445,26.2903,154300.0
2015-05-28 15:00:00,28.71,28.72,28.69,28.7,62600.0,26.2903,26.2995,26.272,26.2811,62600.0
2015-05-28 15:30:00,28.7,28.82,28.7,28.82,208100.0,26.2811,26.391,26.2811,26.391,208100.0
2015-05-29 09:30:00,28.71,28.76,28.55,28.7,94500.0,26.2903,26.3361,26.1438,26.2811,94500.0
2015-05-29 10:00:00,28.68,28.74,28.54,28.56,56700.0,26.2628,26.3178,26.1346,26.1529,56700.0
2015-05-29 10:30:00,28.55,28.66,28.54,28.6,206800.0,26.1438,26.2445,26.1346,26.1896,206800.0
2015-05-29 11:00:00,28.6,28.68,28.59,28.65,96600.0,26.1896,26.2628,26.1804,26.2354,96600.0
2015-05-29 11:30:00,28.65,28.82,28.63,28.75,72600.0,26.2354,26.391,26.217,26.3269,72600.0
2015-05-29 12:00:00,28.75,28.85,28.74,28.83,74600.0,26.3269,26.4185,26.3178,26.4002,74600.0
2015-05-29 12:30:00,28.84,28.89,28.65,28.65,32400.0,26.4093,26.4551,26.2354,26.2354,32400.0
2015-05-29 13:00:00,28.65,28.69,28.63,28.64,34800.0,26.2354,26.272,26.217,26.2262,34800.0
2015-05-29 13:30:00,28.64,28.65,28.59,28.6,37000.0,26.2262,26.2354,26.1804,26.1896,37000.0
2015-05-29 14:00:00,28.6,28.61,28.49,28.55,47800.0,26.1896,26.1987,26.0888,26.1438,47800.0
2015-05-29 14:30:00,28.55,28.6,28.5,28.53,63100.0,26.1438,26.1896,26.098,26.1255,63100.0
2015-05-29 15:00:00,28.53,28.62,28.51,28.6,75600.0,26.1255,26.2079,26.1072,26.1896,75600.0
2015-05-29 15:30:00,28.6,28.65,28.55,28.58,259800.0,26.1896,26.2354,26.1438,26.1713,259800.0
2015-06-01 09:30:00,28.62,28.63,28.43,28.63,57220.0,26.2079,26.217,26.0339,26.217,57220.0
2015-06-01 10:00:00,28.64,28.67,28.58,28.66,65497.0,26.2262,26.2537,26.1713,26.2445,65497.0
2015-06-01 10:30:00,28.65,28.7,28.6,28.7,67082.0,26.2354,26.2811,26.1896,26.2811,67082.0
2015-06-01 11:00:00,28.69,28.77,28.56,28.57,47837.0,26.272,26.3452,26.1529,26.1621,47837.0
2015-06-01 11:30:00,28.58,28.69,28.58,28.68,63849.0,26.1713,26.272,26.1713,26.2628,63849.0
2015-06-01 12:00:00,28.7,28.81,28.65,28.8,65939.0,26.2811,26.3819,26.2354,26.3727,65939.0
2015-06-01 12:30:00,28.81,28.85,28.77,28.82,44391.0,26.3819,26.4185,26.3452,26.391,44391.0
2015-06-01 13:00:00,28.82,28.82,28.74,28.75,36617.0,26.391,26.391,26.3178,26.3269,36617.0
2015-06-01 13:30:00,28.75,28.84,28.74,28.81,56870.0,26.3269,26.4093,26.3178,26.3819,56870.0
2015-06-01 14:00:00,28.8,28.85,28.78,28.8,33770.0,26.3727,26.4185,26.3544,26.3727,33770.0
2015-06-01 14:30:00,28.79,28.81,28.73,28.76,55490.0,26.3636,26.3819,26.3086,26.3361,55490.0
2015-06-01 15:00:00,28.75,28.83,28.75,28.8,78296.0,26.3269,26.4002,26.3269,26.3727,78296.0
2015-06-01 15:30:00,28.8,28.81,28.75,28.8,223030.0,26.3727,26.3819,26.3269,26.3727,223030.0
2015-06-02 09:30:00,28.63,28.89,28.57,28.81,33917.0,26.217,26.4551,26.1621,26.3819,33917.0
2015-06-02 10:00:00,28.8,28.88,28.74,28.77,65984.0,26.3727,26.446,26.3178,26.3452,65984.0
2015-06-02 10:30:00,28.77,28.82,28.74,28.74,29511.0,26.3452,26.391,26.3178,26.3178,29511.0
2015-06-02 11:00:00,28.74,28.8,28.74,28.8,39650.0,26.3178,26.3727,26.3178,26.3727,39650.0
2015-06-02 11:30:00,28.8,28.82,28.79,28.8,83051.0,26.3727,26.391,26.3636,26.3727,83051.0
2015-06-02 12:00:00,28.8,28.91,28.8,28.88,25228.0,26.3727,26.4734,26.3727,26.446,25228.0
2015-06-02 12:30:00,28.88,28.96,28.84,28.96,30677.0,26.446,26.5192,26.4093,26.5192,30677.0
2015-06-02 13:00:00,28.95,28.95,28.91,28.92,25798.0,26.5101,26.5101,26.4734,26.4826,25798.0
2015-06-02 13:30:00,28.93,28.93,28.83,28.9,29867.0,26.4918,26.4918,26.4002,26.4643,29867.0
2015-06-02 14:00:00,28.9,28.9,28.81,28.87,33420.0,26.4643,26.4643,26.3819,26.4368,33420.0
2015-06-02 14:30:00,28.88,28.88,28.81,28.84,30907.0,26.446,26.446,26.3819,26.4093,30907.0
2015-06-02 15:00:00,28.84,28.9,28.8,28.84,69598.0,26.4093,26.4643,26.3727,26.4093,69598.0
2015-06-02 15:30:00,28.85,28.9,28.83,28.85,116729.0,26.4185,26.4643,26.4002,26.4185,116729.0
2015-06-03 09:30:00,28.99,29.0,28.73,28.92,54344.0,26.5467,26.5559,26.3086,26.4826,54344.0
2015-06-03 10:00:00,28.93,29.19,28.92,29.17,139419.0,26.4918,26.7299,26.4826,26.7115,139419.0
2015-06-03 10:30:00,29.19,29.24,29.06,29.17,141997.0,26.7299,26.7756,26.6108,26.7115,141997.0
2015-06-03 11:00:00,29.16,29.22,29.14,29.16,78033.0,26.7024,26.7573,26.6841,26.7024,78033.0
2015-06-03 11:30:00,29.17,29.19,29.07,29.16,56403.0,26.7115,26.7299,26.62,26.7024,56403.0
2015-06-03 12:00:00,29.16,29.17,29.11,29.14,47019.0,26.7024,26.7115,26.6566,26.6841,47019.0
2015-06-03 12:30:00,29.13,29.15,29.11,29.15,34999.0,26.6749,26.6932,26.6566,26.6932,34999.0
2015-06-03 13:00:00,29.16,29.17,29.13,29.15,38805.0,26.7024,26.7115,26.6749,26.6932,38805.0
2015-06-03 13:30:00,29.15,29.18,29.14,29.18,26019.0,26.6932,26.7207,26.6841,26.7207,26019.0
2015-06-03 14:00:00,29.18,29.23,29.18,29.23,31066.0,26.7207,26.7665,26.7207,26.7665,31066.0
2015-06-03 14:30:00,29.23,29.23,29.2,29.23,41846.0,26.7665,26.7665,26.739,26.7665,41846.0
2015-06-03 15:00:00,29.23,29.29,29.22,29.29,94176.0,26.7665,26.8214,26.7573,26.8214,94176.0
2015-06-03 15:30:00,29.28,29.32,29.23,29.25,364016.0,26.8123,26.8489,26.7665,26.7848,364016.0
2015-06-04 09:30:00,28.98,29.08,28.85,29.07,61067.0,26.5375,26.6291,26.4185,26.62,61067.0
2015-06-04 10:00:00,29.05,29.16,29.0,29.04,57170.0,26.6016,26.7024,26.5559,26.5925,57170.0
2015-06-04 10:30:00,29.04,29.06,28.99,28.99,112838.0,26.5925,26.6108,26.5467,26.5467,112838.0
2015-06-04 11:00:00,28.99,29.13,28.99,29.04,94887.0,26.5467,26.6749,26.5467,26.5925,94887.0
2015-06-04 11:30:00,29.04,29.12,28.98,29.11,146242.0,26.5925,26.6658,26.5375,26.6566,146242.0
2015-06-04 12:00:00,29.11,29.14,29.05,29.06,60177.0,26.6566,26.6841,26.6016,26.6108,60177.0
2015-06-04 12:30:00,29.05,29.07,29.0,29.05,65583.0,26.6016,26.62,26.5559,26.6016,65583.0
2015-06-04 13:00:00,29.05,29.05,28.99,29.04,109695.0,26.6016,26.6016,26.5467,26.5925,109695.0
2015-06-04 13:30:00,29.03,29.03,28.99,29.01,71671.0,26.5833,26.5833,26.5467,26.565,71671.0
2015-06-04 14:00:00,29.02,29.04,28.97,28.98,103953.0,26.5742,26.5925,26.5284,26.5375,103953.0
2015-06-04 14:30:00,28.98,29.01,28.93,29.01,86345.0,26.5375,26.565,26.4918,26.565,86345.0
2015-06-04 15:00:00,29.01,29.02,28.96,29.01,88757.0,26.565,26.5742,26.5192,26.565,88757.0
2015-06-04 15:30:00,29.01,29.03,28.97,29.02,200600.0,26.565,26.5833,26.5284,26.5742,200600.0
2015-06-05 09:30:00,29.02,29.2,29.0,29.18,84955.0,26.5742,26.739,26.5559,26.7207,84955.0
2015-06-05 10:00:00,29.18,29.28,29.17,29.26,49715.0,26.7207,26.8123,26.7115,26.794,49715.0
2015-06-05 10:30:00,29.27,29.31,29.24,29.31,76196.0,26.8031,26.8397,26.7756,26.8397,76196.0
2015-06-05 11:00:00,29.31,29.34,29.29,29.34,76470.0,26.8397,26.8672,26.8214,26.8672,76470.0
2015-06-05 11:30:00,29.34,29.35,29.27,29.34,51573.0,26.8672,26.8764,26.8031,26.8672,51573.0
2015-06-05 12:00:00,29.33,29.35,29.25,29.26,32727.0,26.8581,26.8764,26.7848,26.794,32727.0
2015-06-05 12:30:00,29.26,29.35,29.26,29.35,60645.0,26.794,26.8764,26.794,26.8764,60645.0
2015-06-05 13:00:00,29.35,29.46,29.34,29.45,84040.0,26.8764,26.9771,26.8672,26.9679,84040.0
2015-06-05 13:30:00,29.45,29.55,29.45,29.55,97312.0,26.9679,27.0595,26.9679,27.0595,97312.0
2015-06-05 14:00:00,29.54,29.54,29.49,29.53,55362.0,27.0504,27.0504,27.0046,27.0412,55362.0
2015-06-05 14:30:00,29.54,29.58,29.49,29.54,59784.0,27.0504,27.087,27.0046,27.0504,59784.0
2015-06-05 15:00:00,29.54,29.58,29.45,29.49,127833.0,27.0504,27.087,26.9679,27.0046,127833.0
2015-06-05 15:30:00,29.5,29.53,29.42,29.51,223686.0,27.0137,27.0412,26.9405,27.0229,223686.0
2015-06-08 09:30:00,29.49,29.51,29.32,29.33,29963.0,27.0046,27.0229,26.8489,26.8581,29963.0
2015-06-08 10:00:00,29.32,29.46,29.27,29.46,42046.0,26.8489,26.9771,26.8031,26.9771,42046.0
2015-06-08 10:30:00,29.46,29.46,29.26,29.27,39893.0,26.9771,26.9771,26.794,26.8031,39893.0
2015-06-08 11:00:00,29.27,29.3,29.23,29.25,33758.0,26.8031,26.8306,26.7665,26.7848,33758.0
2015-06-08 11:30:00,29.24,29.24,29.18,29.18,107226.0,26.7756,26.7756,26.7207,26.7207,107226.0
2015-06-08 12:00:00,29.19,29.19,29.15,29.16,22352.0,26.7299,26.7299,26.6932,26.7024,22352.0
2015-06-08 12:30:00,29.17,29.17,29.06,29.07,48289.0,26.7115,26.7115,26.6108,26.62,48289.0
2015-06-08 13:00:00,29.08,29.18,29.07,29.16,59918.0,26.6291,26.7207,26.62,26.7024,59918.0
2015-06-08 13:30:00,29.16,29.16,29.08,29.08,77225.0,26.7024,26.7024,26.6291,26.6291,77225.0
2015-06-08 14:00:00,29.08,29.14,29.06,29.14,38406.0,26.6291,26.6841,26.6108,26.6841,38406.0
2015-06-08 14:30:00,29.14,29.17,29.12,29.12,46730.0,26.6841,26.7115,26.6658,26.6658,46730.0
2015-06-08 15:00:00,29.12,29.14,29.04,29.08,84799.0,26.6658,26.6841,26.5925,26.6291,84799.0
2015-06-08 15:30:00,29.08,29.09,29.03,29.04,106235.0,26.6291,26.6383,26.5833,26.5925,106235.0
2015-06-09 09:30:00,29.14,29.35,29.08,29.2,75854.0,26.6841,26.8764,26.6291,26.739,75854.0
2015-06-09 10:00:00,29.2,29.22,28.96,28.97,40128.0,26.739,26.7573,26.5192,26.5284,40128.0
2015-06-09 10:30:00,28.96,29.05,28.92,29.05,58350.0,26.5192,26.6016,26.4826,26.6016,58350.0
2015-06-09 11:00:00,29.07,29.18,29.07,29.16,31557.0,26.62,26.7207,26.62,26.7024,31557.0
2015-06-09 11:30:00,29.16,29.21,29.08,29.09,21703.0,26.7024,26.7482,26.6291,26.6383,21703.0
2015-06-09 12:00:00,29.09,29.12,29.08,29.1,17782.0,26.6383,26.6658,26.6291,26.6474,17782.0
2015-06-09 12:30:00,29.11,29.13,29.08,29.11,20747.0,26.6566,26.6749,26.6291,26.6566,20747.0
2015-06-09 13:00:00,29.11,29.21,29.1,29.2,31344.0,26.6566,26.7482,26.6474,26.739,31344.0
2015-06-09 13:30:00,29.2,29.21,29.04,29.06,30792.0,26.739,26.7482,26.5925,26.6108,30792.0
2015-06-09 14:00:00,29.06,29.1,29.05,29.06,21930.0,26.6108,26.6474,26.6016,26.6108,21930.0
2015-06-09 14:30:00,29.07,29.16,29.06,29.15,41224.0,26.62,26.7024,26.6108,26.6932,41224.0
2015-06-09 15:00:00,29.14,29.15,29.08,29.11,51102.0,26.6841,26.6932,26.6291,26.6566,51102.0
2015-06-09 15:30:00,29.1,29.15,29.09,29.12,103414.0,26.6474,26.6932,26.6383,26.6658,103414.0
2015-06-10 09:30:00,29.18,29.45,29.1,29.35,60420.0,26.7207,26.9679,26.6474,26.8764,60420.0
2015-06-10 10:00:00,29.36,29.43,29.32,29.41,44439.0,26.8855,26.9496,26.8489,26.9313,44439.0
2015-06-10 10:30:00,29.41,29.47,29.32,29.34,55365.0,26.9313,26.9863,26.8489,26.8672,55365.0
2015-06-10 11:00:00,29.34,29.42,29.31,29.34,70286.0,26.8672,26.9405,26.8397,26.8672,70286.0
2015-06-10 11:30:00,29.35,29.38,29.33,29.35,38547.0,26.8764,26.9038,26.8581,26.8764,38547.0
2015-06-10 12:00:00,29.36,29.38,29.32,29.38,41590.0,26.8855,26.9038,26.8489,26.9038,41590.0
2015-06-10 12:30:00,29.37,29.4,29.34,29.35,65189.0,26.8947,26.9222,26.8672,26.8764,65189.0
2015-06-10 13:00:00,29.36,29.4,29.32,29.39,60781.0,26.8855,26.9222,26.8489,26.913,60781.0
2015-06-10 13:30:00,29.39,29.4,29.33,29.33,225379.0,26.913,26.9222,26.8581,26.8581,225379.0
2015-06-10 14:00:00,29.33,29.36,29.33,29.36,70928.0,26.8581,26.8855,26.8581,26.8855,70928.0
2015-06-10 14:30:00,29.36,29.4,29.28,29.32,150435.0,26.8855,26.9222,26.8123,26.8489,150435.0
2015-06-10 15:00:00,29.32,29.36,29.31,29.33,106200.0,26.8489,26.8855,26.8397,26.8581,106200.0
2015-06-10 15:30:00,29.32,29.34,29.28,29.28,288743.0,26.8489,26.8672,26.8123,26.8123,288743.0
2015-06-11 09:30:00,29.35,29.47,29.2,29.29,49984.0,26.8764,26.9863,26.739,26.8214,49984.0
2015-06-11 10:00:00,29.28,29.38,29.26,29.34,52043.0,26.8123,26.9038,26.794,26.8672,52043.0
2015-06-11 10:30:00,29.34,29.41,29.28,29.38,107119.0,26.8672,26.9313,26.8123,26.9038,107119.0
2015-06-11 11:00:00,29.38,29.46,29.38,29.4,85290.0,26.9038,26.9771,26.9038,26.9222,85290.0
2015-06-11 11:30:00,29.4,29.41,29.34,29.35,39695.0,26.9222,26.9313,26.8672,26.8764,39695.0
2015-06-11 12:00:00,29.35,29.41,29.34,29.38,36126.0,26.8764,26.9313,26.8672,26.9038,36126.0
2015-06-11 12:30:00,29.38,29.38,29.33,29.35,32195.0,26.9038,26.9038,26.8581,26.8764,32195.0
2015-06-11 13:00:00,29.36,29.38,29.31,29.32,28882.0,26.8855,26.9038,26.8397,26.8489,28882.0
2015-06-11 13:30:00,29.32,29.33,29.26,29.3,51390.0,26.8489,26.8581,26.794,26.8306,51390.0
2015-06-11 14:00:00,29.3,29.33,29.28,29.33,40700.0,26.8306,26.8581,26.8123,26.8581,40700.0
2015-06-11 14:30:00,29.32,29.35,29.31,29.34,60565.0,26.8489,26.8764,26.8397,26.8672,60565.0
2015-06-11 15:00:00,29.34,29.36,29.32,29.33,61222.0,26.8672,26.8855,26.8489,26.8581,61222.0
2015-06-11 15:30:00,29.32,29.42,29.32,29.41,344710.0,26.8489,26.9405,26.8489,26.9313,344710.0
2015-06-12 09:30:00,29.39,29.44,29.25,29.34,44405.0,26.913,26.9588,26.7848,26.8672,44405.0
2015-06-12 10:00:00,29.34,29.51,29.34,29.47,44212.0,26.8672,27.0229,26.8672,26.9863,44212.0
2015-06-12 10:30:00,29.47,29.47,29.37,29.37,65855.0,26.9863,26.9863,26.8947,26.8947,65855.0
2015-06-12 11:00:00,29.37,29.48,29.36,29.45,49385.0,26.8947,26.9954,26.8855,26.9679,49385.0
2015-06-12 11:30:00,29.45,29.46,29.35,29.35,30193.0,26.9679,26.9771,26.8764,26.8764,30193.0
2015-06-12 12:00:00,29.35,29.4,29.34,29.38,26066.0,26.8764,26.9222,26.8672,26.9038,26066.0
2015-06-12 12:30:00,29.38,29.38,29.32,29.34,28911.0,26.9038,26.9038,26.8489,26.8672,28911.0
2015-06-12 13:00:00,29.34,29.38,29.34,29.38,17455.0,26.8672,26.9038,26.8672,26.9038,17455.0
2015-06-12 13:30:00,29.38,29.41,29.33,29.36,22583.0,26.9038,26.9313,26.8581,26.8855,22583.0
2015-06-12 14:00:00,29.36,29.36,29.3,29.3,26586.0,26.8855,26.8855,26.8306,26.8306,26586.0
2015-06-12 14:30:00,29.31,29.35,29.29,29.33,38014.0,26.8397,26.8764,26.8214,26.8581,38014.0
2015-06-12 15:00:00,29.33,29.4,29.32,29.39,49778.0,26.8581,26.9222,26.8489,26.913,49778.0
2015-06-12 15:30:00,29.38,29.42,29.36,29.4,97042.0,26.9038,26.9405,26.8855,26.9222,97042.0
2015-06-15 09:30:00,29.19,29.19,28.83,28.98,95314.0,26.7299,26.7299,26.4002,26.5375,95314.0
2015-06-15 10:00:00,28.98,29.14,28.9,29.14,67849.0,26.5375,26.6841,26.4643,26.6841,67849.0
2015-06-15 10:30:00,29.13,29.17,29.08,29.13,30753.0,26.6749,26.7115,26.6291,26.6749,30753.0
2015-06-15 11:00:00,29.13,29.22,29.09,29.09,31061.0,26.6749,26.7573,26.6383,26.6383,31061.0
2015-06-15 11:30:00,29.11,29.2,29.11,29.14,26256.0,26.6566,26.739,26.6566,26.6841,26256.0
2015-06-15 12:00:00,29.15,29.25,29.15,29.17,46940.0,26.6932,26.7848,26.6932,26.7115,46940.0
2015-06-15 12:30:00,29.17,29.31,29.17,29.23,64671.0,26.7115,26.8397,26.7115,26.7665,64671.0
2015-06-15 13:00:00,29.23,29.28,29.2,29.25,41816.0,26.7665,26.8123,26.739,26.7848,41816.0
2015-06-15 13:30:00,29.24,29.26,29.17,29.21,47745.0,26.7756,26.794,26.7115,26.7482,47745.0
2015-06-15 14:00:00,29.21,29.22,29.19,29.21,35378.0,26.7482,26.7573,26.7299,26.7482,35378.0
2015-06-15 14:30:00,29.21,29.25,29.2,29.2,48219.0,26.7482,26.7848,26.739,26.739,48219.0
2015-06-15 15:00:00,29.21,29.26,29.2,29.24,82950.0,26.7482,26.794,26.739,26.7756,82950.0
2015-06-15 15:30:00,29.25,29.31,29.23,29.29,249902.0,26.7848,26.8397,26.7665,26.8214,249902.0
2015-06-16 09:30:00,29.35,29.47,29.15,29.3,71521.0,26.8764,26.9863,26.6932,26.8306,71521.0
2015-06-16 10:00:00,29.3,29.38,29.27,29.35,53848.0,26.8306,26.9038,26.8031,26.8764,53848.0
2015-06-16 10:30:00,29.35,29.41,29.31,29.4,89942.0,26.8764,26.9313,26.8397,26.9222,89942.0
2015-06-16 11:00:00,29.4,29.42,29.31,29.36,68998.0,26.9222,26.9405,26.8397,26.8855,68998.0
2015-06-16 11:30:00,29.36,29.4,29.36,29.38,24595.0,26.8855,26.9222,26.8855,26.9038,24595.0
2015-06-16 12:00:00,29.38,29.48,29.35,29.48,32412.0,26.9038,26.9954,26.8764,26.9954,32412.0
2015-06-16 12:30:00,29.49,29.5,29.45,29.47,32037.0,27.0046,27.0137,26.9679,26.9863,32037.0
2015-06-16 13:00:00,29.47,29.48,29.41,29.43,40279.0,26.9863,26.9954,26.9313,26.9496,40279.0
2015-06-16 13:30:00,29.43,29.44,29.4,29.4,50149.0,26.9496,26.9588,26.9222,26.9222,50149.0
2015-06-16 14:00:00,29.4,29.41,29.33,29.34,82562.0,26.9222,26.9313,26.8581,26.8672,82562.0
2015-06-16 14:30:00,29.34,29.35,29.32,29.33,61179.0,26.8672,26.8764,26.8489,26.8581,61179.0
2015-06-16 15:00:00,29.33,29.35,29.3,29.32,92139.0,26.8581,26.8764,26.8306,26.8489,92139.0
2015-06-16 15:30:00,29.31,29.32,29.28,29.28,318319.0,26.8397,26.8489,26.8123,26.8123,318319.0
2015-06-17 09:30:00,29.39,29.56,29.39,29.45,70556.0,26.913,27.0687,26.913,26.9679,70556.0
2015-06-17 10:00:00,29.45,29.51,29.41,29.44,66164.0,26.9679,27.0229,26.9313,26.9588,66164.0
2015-06-17 10:30:00,29.43,29.44,29.35,29.4,74484.0,26.9496,26.9588,26.8764,26.9222,74484.0
2015-06-17 11:00:00,29.41,29.45,29.4,29.41,117530.0,26.9313,26.9679,26.9222,26.9313,117530.0
2015-06-17 11:30:00,29.41,29.42,29.33,29.36,38129.0,26.9313,26.9405,26.8581,26.8855,38129.0
2015-06-17 12:00:00,29.37,29.38,29.32,29.33,39524.0,26.8947,26.9038,26.8489,26.8581,39524.0
2015-06-17 12:30:00,29.33,29.34,29.26,29.31,45986.0,26.8581,26.8672,26.794,26.8397,45986.0
2015-06-17 13:00:00,29.31,29.38,29.3,29.35,42625.0,26.8397,26.9038,26.8306,26.8764,42625.0
2015-06-17 13:30:00,29.35,29.4,29.34,29.37,37588.0,26.8764,26.9222,26.8672,26.8947,37588.0
2015-06-17 14:00:00,29.36,29.43,29.3,29.32,59670.0,26.8855,26.9496,26.8306,26.8489,59670.0
2015-06-17 14:30:00,29.31,29.46,29.3,29.44,94506.0,26.8397,26.9771,26.8306,26.9588,94506.0
2015-06-17 15:00:00,29.43,29.44,29.3,29.3,87414.0,26.9496,26.9588,26.8306,26.8306,87414.0
2015-06-17 15:30:00,29.3,29.4,29.29,29.35,203963.0,26.8306,26.9222,26.8214,26.8764,203963.0
2015-06-18 09:30:00,29.37,29.57,29.37,29.55,52990.0,26.8947,27.0778,26.8947,27.0595,52990.0
2015-06-18 10:00:00,29.57,29.61,29.49,29.49,34788.0,27.0778,27.1145,27.0046,27.0046,34788.0
2015-06-18 10:30:00,29.49,29.59,29.45,29.58,56107.0,27.0046,27.0961,26.9679,27.087,56107.0
2015-06-18 11:00:00,29.59,29.73,29.59,29.68,106699.0,27.0961,27.2243,27.0961,27.1786,106699.0
2015-06-18 11:30:00,29.69,29.81,29.69,29.81,43785.0,27.1877,27.2976,27.1877,27.2976,43785.0
2015-06-18 12:00:00,29.8,29.84,29.74,29.79,81835.0,27.2884,27.3251,27.2335,27.2793,81835.0
2015-06-18 12:30:00,29.79,29.82,29.69,29.69,35438.0,27.2793,27.3068,27.1877,27.1877,35438.0
2015-06-18 13:00:00,29.7,29.75,29.7,29.74,35293.0,27.1969,27.2427,27.1969,27.2335,35293.0
2015-06-18 13:30:00,29.73,29.78,29.73,29.77,30151.0,27.2243,27.2701,27.2243,27.261,30151.0
2015-06-18 14:00:00,29.78,29.79,29.64,29.72,127307.0,27.2701,27.2793,27.1419,27.2152,127307.0
2015-06-18 14:30:00,29.72,29.74,29.66,29.7,102757.0,27.2152,27.2335,27.1602,27.1969,102757.0
2015-06-18 15:00:00,29.7,29.72,29.67,29.71,84794.0,27.1969,27.2152,27.1694,27.206,84794.0
2015-06-18 15:30:00,29.71,29.72,29.54,29.58,158674.0,27.206,27.2152,27.0504,27.087,158674.0
2015-06-19 09:30:00,29.66,29.85,29.54,29.83,336750.0,27.1602,27.3342,27.0504,27.3159,336750.0
2015-06-19 10:00:00,29.84,29.9,29.81,29.89,34800.0,27.3251,27.38,27.2976,27.3709,34800.0
2015-06-19 10:30:00,29.9,29.9,29.8,29.8,53733.0,27.38,27.38,27.2884,27.2884,53733.0
2015-06-19 11:00:00,29.8,29.9,29.8,29.86,42825.0,27.2884,27.38,27.2884,27.3434,42825.0
2015-06-19 11:30:00,29.85,29.87,29.76,29.78,89301.0,27.3342,27.3525,27.2518,27.2701,89301.0
2015-06-19 12:00:00,29.78,29.85,29.76,29.83,28064.0,27.2701,27.3342,27.2518,27.3159,28064.0
2015-06-19 12:30:00,29.83,29.86,29.81,29.83,24202.0,27.3159,27.3434,27.2976,27.3159,24202.0
2015-06-19 13:00:00,29.83,29.87,29.8,29.84,29653.0,27.3159,27.3525,27.2884,27.3251,29653.0
2015-06-19 13:30:00,29.84,29.87,29.82,29.87,55938.0,27.3251,27.3525,27.3068,27.3525,55938.0
2015-06-19 14:00:00,29.87,29.88,29.82,29.84,36752.0,27.3525,27.3617,27.3068,27.3251,36752.0
2015-06-19 14:30:00,29.83,29.86,29.81,29.84,43983.0,27.3159,27.3434,27.2976,27.3251,43983.0
2015-06-19 15:00:00,29.83,29.84,29.76,29.77,51901.0,27.3159,27.3251,27.2518,27.261,51901.0
2015-06-19 15:30:00,29.76,29.77,29.69,29.7,271803.0,27.2518,27.261,27.1877,27.1969,271803.0
2015-06-22 09:30:00,29.87,29.87,29.66,29.67,59782.0,27.3525,27.3525,27.1602,27.1694,59782.0
2015-06-22 10:00:00,29.66,29.66,29.52,29.52,60294.0,27.1602,27.1602,27.032,27.032,60294.0
2015-06-22 10:30:00,29.52,29.56,29.47,29.49,57290.0,27.032,27.0687,26.9863,27.0046,57290.0
2015-06-22 11:00:00,29.49,29.65,29.48,29.63,54426.0,27.0046,27.1511,26.9954,27.1328,54426.0
2015-06-22 11:30:00,29.63,29.68,29.62,29.68,105163.0,27.1328,27.1786,27.1236,27.1786,105163.0
2015-06-22 12:00:00,29.68,29.68,29.61,29.62,37357.0,27.1786,27.1786,27.1145,27.1236,37357.0
2015-06-22 12:30:00,29.61,29.62,29.61,29.62,22052.0,27.1145,27.1236,27.1145,27.1236,22052.0
2015-06-22 13:00:00,29.62,29.66,29.6,29.61,68937.0,27.1236,27.1602,27.1053,27.1145,68937.0
2015-06-22 13:30:00,29.61,29.62,29.6,29.61,29483.0,27.1145,27.1236,27.1053,27.1145,29483.0
2015-06-22 14:00:00,29.62,29.69,29.61,29.68,64928.0,27.1236,27.1877,27.1145,27.1786,64928.0
2015-06-22 14:30:00,29.68,29.75,29.62,29.75,140052.0,27.1786,27.2427,27.1236,27.2427,140052.0
2015-06-22 15:00:00,29.74,29.75,29.69,29.69,45487.0,27.2335,27.2427,27.1877,27.1877,45487.0
2015-06-22 15:30:00,29.7,29.79,29.69,29.79,218811.0,27.1969,27.2793,27.1877,27.2793,218811.0
2015-06-23 09:30:00,29.8,29.99,29.8,29.84,58825.0,27.2884,27.4624,27.2884,27.3251,58825.0
2015-06-23 10:00:00,29.86,29.92,29.71,29.73,52414.0,27.3434,27.3983,27.206,27.2243,52414.0
2015-06-23 10:30:00,29.75,29.89,29.74,29.86,52692.0,27.2427,27.3709,27.2335,27.3434,52692.0
2015-06-23 11:00:00,29.87,29.92,29.85,29.86,25213.0,27.3525,27.3983,27.3342,27.3434,25213.0
2015-06-23 11:30:00,29.86,29.91,29.85,29.87,20366.0,27.3434,27.3892,27.3342,27.3525,20366.0
2015-06-23 12:00:00,29.87,29.9,29.86,29.89,16300.0,27.3525,27.38,27.3434,27.3709,16300.0
2015-06-23 12:30:00,29.88,29.93,29.88,29.93,16290.0,27.3617,27.4075,27.3617,27.4075,16290.0
2015-06-23 13:00:00,29.94,29.98,29.88,29.97,31645.0,27.4166,27.4533,27.3617,27.4441,31645.0
2015-06-23 13:30:00,29.98,30.0,29.96,29.99,54368.0,27.4533,27.4716,27.435,27.4624,54368.0
2015-06-23 14:00:00,29.99,30.1,29.97,30.1,99620.0,27.4624,27.5632,27.4441,27.5632,99620.0
2015-06-23 14:30:00,30.1,30.11,29.99,29.99,105351.0,27.5632,27.5723,27.4624,27.4624,105351.0
2015-06-23 15:00:00,30.0,30.01,29.96,29.96,59112.0,27.4716,27.4807,27.435,27.435,59112.0
2015-06-23 15:30:00,29.96,30.04,29.96,30.03,205986.0,27.435,27.5082,27.435,27.4991,205986.0
2015-06-24 09:30:00,30.04,30.24,29.95,30.14,130539.0,27.5082,27.6914,27.4258,27.5998,130539.0
2015-06-24 10:00:00,30.13,30.17,29.94,29.96,64434.0,27.5906,27.6273,27.4166,27.435,64434.0
2015-06-24 10:30:00,29.95,29.95,29.87,29.92,45176.0,27.4258,27.4258,27.3525,27.3983,45176.0
2015-06-24 11:00:00,29.91,29.97,29.89,29.94,82078.0,27.3892,27.4441,27.3709,27.4166,82078.0
2015-06-24 11:30:00,29.94,29.97,29.89,29.9,75407.0,27.4166,27.4441,27.3709,27.38,75407.0
2015-06-24 12:00:00,29.91,29.94,29.9,29.91,41305.0,27.3892,27.4166,27.38,27.3892,41305.0
2015-06-24 12:30:00,29.9,29.93,29.89,29.89,44849.0,27.38,27.4075,27.3709,27.3709,44849.0
2015-06-24 13:00:00,29.89,29.92,29.86,29.89,97338.0,27.3709,27.3983,27.3434,27.3709,97338.0
2015-06-24 13:30:00,29.89,30.0,29.87,29.97,64936.0,27.3709,27.4716,27.3525,27.4441,64936.0
2015-06-24 14:00:00,29.98,30.0,29.93,29.96,48260.0,27.4533,27.4716,27.4075,27.435,48260.0
2015-06-24 14:30:00,29.96,30.03,29.94,30.01,54242.0,27.435,27.4991,27.4166,27.4807,54242.0
2015-06-24 15:00:00,30.01,30.02,29.97,30.01,60821.0,27.4807,27.4899,27.4441,27.4807,60821.0
2015-06-24 15:30:00,30.02,30.04,29.99,30.03,140604.0,27.4899,27.5082,27.4624,27.4991,140604.0
2015-06-25 09:30:00,30.25,30.5,30.15,30.49,242342.0,27.7005,27.9294,27.6089,27.9203,242342.0
2015-06-25 10:00:00,30.48,30.49,30.15,30.3,164915.0,27.9111,27.9203,27.6089,27.7463,164915.0
2015-06-25 10:30:00,30.32,30.33,30.1,30.11,207626.0,27.7646,27.7738,27.5632,27.5723,207626.0
2015-06-25 11:00:00,30.11,30.17,30.08,30.14,43103.0,27.5723,27.6273,27.5448,27.5998,43103.0
2015-06-25 11:30:00,30.15,30.3,30.13,30.24,95617.0,27.6089,27.7463,27.5906,27.6914,95617.0
2015-06-25 12:00:00,30.23,30.24,30.18,30.21,58281.0,27.6822,27.6914,27.6364,27.6639,58281.0
2015-06-25 12:30:00,30.21,30.26,30.19,30.22,34431.0,27.6639,27.7097,27.6456,27.673,34431.0
2015-06-25 13:00:00,30.21,30.3,30.18,30.29,59504.0,27.6639,27.7463,27.6364,27.7371,59504.0
2015-06-25 13:30:00,30.28,30.37,30.26,30.33,113004.0,27.728,27.8104,27.7097,27.7738,113004.0
2015-06-25 14:00:00,30.33,30.34,30.24,30.25,139256.0,27.7738,27.7829,27.6914,27.7005,139256.0
2015-06-25 14:30:00,30.26,30.31,30.21,30.31,72296.0,27.7097,27.7555,27.6639,27.7555,72296.0
2015-06-25 15:00:00,30.31,30.37,30.29,30.31,99231.0,27.7555,27.8104,27.7371,27.7555,99231.0
2015-06-25 15:30:00,30.31,30.33,30.29,30.33,245474.0,27.7555,27.7738,27.7371,27.7738,245474.0
2015-06-26 09:30:00,30.4,30.5,30.25,30.46,67160.0,27.8379,27.9294,27.7005,27.8928,67160.0
2015-06-26 10:00:00,30.47,30.57,30.45,30.52,165615.0,27.902,27.9935,27.8837,27.9478,165615.0
2015-06-26 10:30:00,30.52,30.59,30.5,30.51,102166.0,27.9478,28.0119,27.9294,27.9386,102166.0
2015-06-26 11:00:00,30.51,30.68,30.51,30.67,74266.0,27.9386,28.0943,27.9386,28.0851,74266.0
2015-06-26 11:30:00,30.67,30.78,30.66,30.78,234491.0,28.0851,28.1858,28.076,28.1858,234491.0
2015-06-26 12:00:00,30.77,30.8,30.75,30.8,82178.0,28.1767,28.2042,28.1584,28.2042,82178.0
2015-06-26 12:30:00,30.8,30.81,30.61,30.61,195342.0,28.2042,28.2133,28.0302,28.0302,195342.0
2015-06-26 13:00:00,30.64,30.65,30.47,30.53,108836.0,28.0576,28.0668,27.902,27.9569,108836.0
2015-06-26 13:30:00,30.53,30.68,30.53,30.67,57922.0,27.9569,28.0943,27.9569,28.0851,57922.0
2015-06-26 14:00:00,30.67,30.71,30.61,30.71,124620.0,28.0851,28.1217,28.0302,28.1217,124620.0
2015-06-26 14:30:00,30.7,30.72,30.66,30.66,69342.0,28.1126,28.1309,28.076,28.076,69342.0
2015-06-26 15:00:00,30.66,30.76,30.64,30.74,123025.0,28.076,28.1675,28.0576,28.1492,123025.0
2015-06-26 15:30:00,30.75,30.82,30.73,30.78,432244.0,28.1584,28.2225,28.1401,28.1858,432244.0
2015-06-29 09:30:00,30.54,30.67,30.5,30.61,46428.0,27.9661,28.0851,27.9294,28.0302,46428.0
2015-06-29 10:00:00,30.61,30.71,30.6,30.62,249029.0,28.0302,28.1217,28.021,28.0393,249029.0
2015-06-29 10:30:00,30.61,30.64,30.48,30.48,76763.0,28.0302,28.0576,27.9111,27.9111,76763.0
2015-06-29 11:00:00,30.48,30.48,30.35,30.43,82061.0,27.9111,27.9111,27.7921,27.8653,82061.0
2015-06-29 11:30:00,30.43,30.48,30.4,30.44,43537.0,27.8653,27.9111,27.8379,27.8745,43537.0
2015-06-29 12:00:00,30.44,30.44,30.35,30.38,48691.0,27.8745,27.8745,27.7921,27.8196,48691.0
2015-06-29 12:30:00,30.37,30.39,30.33,30.36,56869.0,27.8104,27.8287,27.7738,27.8012,56869.0
2015-06-29 13:00:00,30.36,30.39,30.3,30.37,65530.0,27.8012,27.8287,27.7463,27.8104,65530.0
2015-06-29 13:30:00,30.38,30.4,30.32,30.35,119091.0,27.8196,27.8379,27.7646,27.7921,119091.0
2015-06-29 14:00:00,30.35,30.37,30.25,30.25,88177.0,27.7921,27.8104,27.7005,27.7005,88177.0
2015-06-29 14:30:00,30.25,30.34,30.22,30.3,82723.0,27.7005,27.7829,27.673,27.7463,82723.0
2015-06-29 15:00:00,30.3,30.31,30.22,30.26,82902.0,27.7463,27.7555,27.673,27.7097,82902.0
2015-06-29 15:30:00,30.26,30.26,30.18,30.22,252344.0,27.7097,27.7097,27.6364,27.673,252344.0
2015-06-30 09:30:00,30.42,30.49,30.15,30.24,124230.0,27.8562,27.9203,27.6089,27.6914,124230.0
2015-06-30 10:00:00,30.24,30.35,30.23,30.24,58762.0,27.6914,27.7921,27.6822,27.6914,58762.0
2015-06-30 10:30:00,30.25,30.25,30.15,30.18,83508.0,27.7005,27.7005,27.6089,27.6364,83508.0
2015-06-30 11:00:00,30.18,30.22,30.06,30.17,112940.0,27.6364,27.673,27.5265,27.6273,112940.0
2015-06-30 11:30:00,30.17,30.19,30.08,30.15,58745.0,27.6273,27.6456,27.5448,27.6089,58745.0
2015-06-30 12:00:00,30.15,30.16,30.07,30.07,52506.0,27.6089,27.6181,27.5357,27.5357,52506.0
2015-06-30 12:30:00,30.08,30.14,30.03,30.12,34507.0,27.5448,27.5998,27.4991,27.5815,34507.0
2015-06-30 13:00:00,30.12,30.21,30.12,30.2,60090.0,27.5815,27.6639,27.5815,27.6547,60090.0
2015-06-30 13:30:00,30.2,30.22,30.18,30.22,102158.0,27.6547,27.673,27.6364,27.673,102158.0
2015-06-30 14:00:00,30.22,30.42,30.22,30.33,91490.0,27.673,27.8562,27.673,27.7738,91490.0
2015-06-30 14:30:00,30.34,30.39,30.26,30.31,93500.0,27.7829,27.8287,27.7097,27.7555,93500.0
2015-06-30 15:00:00,30.32,30.32,30.23,30.3,132737.0,27.7646,27.7646,27.6822,27.7463,132737.0
2015-06-30 15:30:00,30.3,30.31,30.21,30.24,338351.0,27.7463,27.7555,27.6639,27.6914,338351.0
2015-07-01 09:30:00,30.47,30.56,30.35,30.46,299744.0,27.902,27.9844,27.7921,27.8928,299744.0
2015-07-01 10:00:00,30.46,30.73,30.45,30.69,69805.0,27.8928,28.1401,27.8837,28.1034,69805.0
2015-07-01 10:30:00,30.7,30.7,30.55,30.69,94281.0,28.1126,28.1126,27.9752,28.1034,94281.0
2015-07-01 11:00:00,30.69,30.75,30.62,30.72,59575.0,28.1034,28.1584,28.0393,28.1309,59575.0
2015-07-01 11:30:00,30.72,30.8,30.65,30.73,545750.0,28.1309,28.2042,28.0668,28.1401,545750.0
2015-07-01 12:00:00,30.72,30.72,30.53,30.54,58036.0,28.1309,28.1309,27.9569,27.9661,58036.0
2015-07-01 12:30:00,30.54,30.57,30.49,30.51,86242.0,27.9661,27.9935,27.9203,27.9386,86242.0
2015-07-01 13:00:00,30.51,30.58,30.49,30.57,70150.0,27.9386,28.0027,27.9203,27.9935,70150.0
2015-07-01 13:30:00,30.57,30.66,30.56,30.6,57697.0,27.9935,28.076,27.9844,28.021,57697.0
2015-07-01 14:00:00,30.6,30.69,30.58,30.67,62850.0,28.021,28.1034,28.0027,28.0851,62850.0
2015-07-01 14:30:00,30.66,30.67,30.61,30.62,73997.0,28.076,28.0851,28.0302,28.0393,73997.0
2015-07-01 15:00:00,30.62,30.7,30.59,30.69,78483.0,28.0393,28.1126,28.0119,28.1034,78483.0
2015-07-01 15:30:00,30.69,30.7,30.57,30.6,341445.0,28.1034,28.1126,27.9935,28.021,341445.0
2015-07-02 09:30:00,30.81,30.95,30.56,30.56,81933.0,28.2133,28.3415,27.9844,27.9844,81933.0
2015-07-02 10:00:00,30.55,30.58,30.47,30.55,60847.0,27.9752,28.0027,27.902,27.9752,60847.0
2015-07-02 10:30:00,30.55,30.57,30.45,30.49,77216.0,27.9752,27.9935,27.8837,27.9203,77216.0
2015-07-02 11:00:00,30.49,30.49,30.33,30.37,100410.0,27.9203,27.9203,27.7738,27.8104,100410.0
2015-07-02 11:30:00,30.35,30.36,30.25,30.25,79601.0,27.7921,27.8012,27.7005,27.7005,79601.0
2015-07-02 12:00:00,30.26,30.35,30.25,30.26,84581.0,27.7097,27.7921,27.7005,27.7097,84581.0
2015-07-02 12:30:00,30.26,30.3,30.22,30.25,72830.0,27.7097,27.7463,27.673,27.7005,72830.0
2015-07-02 13:00:00,30.25,30.32,30.2,30.32,68314.0,27.7005,27.7646,27.6547,27.7646,68314.0
2015-07-02 13:30:00,30.33,30.42,30.3,30.3,86423.0,27.7738,27.8562,27.7463,27.7463,86423.0
2015-07-02 14:00:00,30.3,30.39,30.28,30.36,82285.0,27.7463,27.8287,27.728,27.8012,82285.0
2015-07-02 14:30:00,30.35,30.39,30.31,30.38,101320.0,27.7921,27.8287,27.7555,27.8196,101320.0
2015-07-02 15:00:00,30.38,30.46,30.33,30.45,128278.0,27.8196,27.8928,27.7738,27.8837,128278.0
2015-07-02 15:30:00,30.45,30.45,30.34,30.41,321804.0,27.8837,27.8837,27.7829,27.847,321804.0
2015-07-06 09:30:00,30.15,30.33,30.12,30.3,60393.0,27.6089,27.7738,27.5815,27.7463,60393.0
2015-07-06 10:00:00,30.3,30.47,30.29,30.44,112364.0,27.7463,27.902,27.7371,27.8745,112364.0
2015-07-06 10:30:00,30.44,30.66,30.42,30.58,97704.0,27.8745,28.076,27.8562,28.0027,97704.0
2015-07-06 11:00:00,30.59,30.63,30.49,30.5,82745.0,28.0119,28.0485,27.9203,27.9294,82745.0
2015-07-06 11:30:00,30.5,30.56,30.48,30.56,56042.0,27.9294,27.9844,27.9111,27.9844,56042.0
2015-07-06 12:00:00,30.55,30.65,30.55,30.6,56189.0,27.9752,28.0668,27.9752,28.021,56189.0
2015-07-06 12:30:00,30.6,30.6,30.52,30.53,54315.0,28.021,28.021,27.9478,27.9569,54315.0
2015-07-06 13:00:00,30.52,30.54,30.43,30.45,99807.0,27.9478,27.9661,27.8653,27.8837,99807.0
2015-07-06 13:30:00,30.45,30.45,30.36,30.42,58444.0,27.8837,27.8837,27.8012,27.8562,58444.0
2015-07-06 14:00:00,30.41,30.41,30.34,30.38,66289.0,27.847,27.847,27.7829,27.8196,66289.0
2015-07-06 14:30:00,30.39,30.42,30.37,30.37,88910.0,27.8287,27.8562,27.8104,27.8104,88910.0
2015-07-06 15:00:00,30.37,30.4,30.32,30.33,145099.0,27.8104,27.8379,27.7646,27.7738,145099.0
2015-07-06 15:30:00,30.33,30.34,30.19,30.29,767611.0,27.7738,27.7829,27.6456,27.7371,767611.0
2015-07-07 09:30:00,30.38,30.45,30.1,30.13,99046.0,27.8196,27.8837,27.5632,27.5906,99046.0
2015-07-07 10:00:00,30.14,30.19,30.03,30.09,82578.0,27.5998,27.6456,27.4991,27.554,82578.0
2015-07-07 10:30:00,30.09,30.09,29.92,30.09,121249.0,27.554,27.554,27.3983,27.554,121249.0
2015-07-07 11:00:00,30.08,30.16,29.99,30.06,103009.0,27.5448,27.6181,27.4624,27.5265,103009.0
2015-07-07 11:30:00,30.05,30.27,29.98,30.23,126562.0,27.5174,27.7188,27.4533,27.6822,126562.0
2015-07-07 12:00:00,30.22,30.3,30.2,30.29,51131.0,27.673,27.7463,27.6547,27.7371,51131.0
2015-07-07 12:30:00,30.29,30.46,30.25,30.44,68733.0,27.7371,27.8928,27.7005,27.8745,68733.0
2015-07-07 13:00:00,30.45,30.54,30.38,30.53,65210.0,27.8837,27.9661,27.8196,27.9569,65210.0
2015-07-07 13:30:00,30.53,30.55,30.45,30.49,82737.0,27.9569,27.9752,27.8837,27.9203,82737.0
2015-07-07 14:00:00,30.49,30.53,30.42,30.49,100934.0,27.9203,27.9569,27.8562,27.9203,100934.0
2015-07-07 14:30:00,30.5,30.65,30.49,30.63,103473.0,27.9294,28.0668,27.9203,28.0485,103473.0
2015-07-07 15:00:00,30.63,30.65,30.53,30.6,162386.0,28.0485,28.0668,27.9569,28.021,162386.0
2015-07-07 15:30:00,30.6,30.63,30.58,30.6,588990.0,28.021,28.0485,28.0027,28.021,588990.0
2015-07-08 09:30:00,30.31,30.5,30.15,30.18,101690.0,27.7555,27.9294,27.6089,27.6364,101690.0
2015-07-08 10:00:00,30.17,30.24,30.11,30.2,78852.0,27.6273,27.6914,27.5723,27.6547,78852.0
2015-07-08 10:30:00,30.2,30.41,30.14,30.39,130342.0,27.6547,27.847,27.5998,27.8287,130342.0
2015-07-08 11:00:00,30.39,30.4,30.29,30.3,117105.0,27.8287,27.8379,27.7371,27.7463,117105.0
2015-07-08 11:30:00,30.31,30.37,30.24,30.27,74934.0,27.7555,27.8104,27.6914,27.7188,74934.0
2015-07-08 12:00:00,30.27,30.27,30.11,30.15,131763.0,27.7188,27.7188,27.5723,27.6089,131763.0
2015-07-08 12:30:00,30.16,30.31,30.15,30.31,109014.0,27.6181,27.7555,27.6089,27.7555,109014.0
2015-07-08 13:00:00,30.3,30.37,30.26,30.34,92356.0,27.7463,27.8104,27.7097,27.7829,92356.0
2015-07-08 13:30:00,30.34,30.39,30.29,30.3,217562.0,27.7829,27.8287,27.7371,27.7463,217562.0
2015-07-08 14:00:00,30.3,30.41,30.29,30.29,248509.0,27.7463,27.847,27.7371,27.7371,248509.0
2015-07-08 14:30:00,30.29,30.35,30.25,30.32,187873.0,27.7371,27.7921,27.7005,27.7646,187873.0
2015-07-08 15:00:00,30.31,30.37,30.26,30.26,201793.0,27.7555,27.8104,27.7097,27.7097,201793.0
2015-07-08 15:30:00,30.27,30.39,30.26,30.36,741267.0,27.7188,27.8287,27.7097,27.8012,741267.0
2015-07-09 09:30:00,30.74,30.74,30.2,30.5,170538.0,28.1492,28.1492,27.6547,27.9294,170538.0
2015-07-09 10:00:00,30.5,30.5,30.32,30.38,114867.0,27.9294,27.9294,27.7646,27.8196,114867.0
2015-07-09 10:30:00,30.38,30.46,30.35,30.41,169999.0,27.8196,27.8928,27.7921,27.847,169999.0
2015-07-09 11:00:00,30.42,30.46,30.36,30.43,261827.0,27.8562,27.8928,27.8012,27.8653,261827.0
2015-07-09 11:30:00,30.42,30.42,30.19,30.21,137626.0,27.8562,27.8562,27.6456,27.6639,137626.0
2015-07-09 12:00:00,30.21,30.25,30.14,30.15,138061.0,27.6639,27.7005,27.5998,27.6089,138061.0
2015-07-09 12:30:00,30.15,30.17,30.12,30.14,81315.0,27.6089,27.6273,27.5815,27.5998,81315.0
2015-07-09 13:00:00,30.14,30.14,30.02,30.05,205259.0,27.5998,27.5998,27.4899,27.5174,205259.0
2015-07-09 13:30:00,30.05,30.14,30.04,30.12,137448.0,27.5174,27.5998,27.5082,27.5815,137448.0
2015-07-09 14:00:00,30.13,30.14,30.01,30.02,111038.0,27.5906,27.5998,27.4807,27.4899,111038.0
2015-07-09 14:30:00,30.02,30.09,30.01,30.07,149069.0,27.4899,27.554,27.4807,27.5357,149069.0
2015-07-09 15:00:00,30.08,30.17,30.07,30.1,161759.0,27.5448,27.6273,27.5357,27.5632,161759.0
2015-07-09 15:30:00,30.1,30.16,30.07,30.08,434669.0,27.5632,27.6181,27.5357,27.5448,434669.0
2015-07-10 09:30:00,30.27,30.39,30.0,30.3,111314.0,27.7188,27.8287,27.4716,27.7463,111314.0
2015-07-10 10:00:00,30.32,30.36,30.26,30.36,58944.0,27.7646,27.8012,27.7097,27.8012,58944.0
2015-07-10 10:30:00,30.35,30.41,30.3,30.39,95092.0,27.7921,27.847,27.7463,27.8287,95092.0
2015-07-10 11:00:00,30.38,30.43,30.38,30.4,78909.0,27.8196,27.8653,27.8196,27.8379,78909.0
2015-07-10 11:30:00,30.4,30.41,30.31,30.32,62558.0,27.8379,27.847,27.7555,27.7646,62558.0
2015-07-10 12:00:00,30.32,30.33,30.23,30.25,81070.0,27.7646,27.7738,27.6822,27.7005,81070.0
2015-07-10 12:30:00,30.25,30.27,30.21,30.24,47529.0,27.7005,27.7188,27.6639,27.6914,47529.0
2015-07-10 13:00:00,30.24,30.27,30.18,30.23,72397.0,27.6914,27.7188,27.6364,27.6822,72397.0
2015-07-10 13:30:00,30.23,30.26,30.22,30.25,77883.0,27.6822,27.7097,27.673,27.7005,77883.0
2015-07-10 14:00:00,30.25,30.34,30.25,30.3,65397.0,27.7005,27.7829,27.7005,27.7463,65397.0
2015-07-10 14:30:00,30.3,30.33,30.25,30.32,111060.0,27.7463,27.7738,27.7005,27.7646,111060.0
2015-07-10 15:00:00,30.32,30.36,30.27,30.33,86797.0,27.7646,27.8012,27.7188,27.7738,86797.0
2015-07-10 15:30:00,30.33,30.37,30.3,30.33,276035.0,27.7738,27.8104,27.7463,27.7738,276035.0
2015-07-13 09:30:00,30.58,30.78,30.39,30.65,72801.0,28.0027,28.1858,27.8287,28.0668,72801.0
2015-07-13 10:00:00,30.65,30.67,30.61,30.62,82116.0,28.0668,28.0851,28.0302,28.0393,82116.0
2015-07-13 10:30:00,30.63,30.66,30.6,30.62,105297.0,28.0485,28.076,28.021,28.0393,105297.0
2015-07-13 11:00:00,30.62,30.63,30.53,30.59,106781.0,28.0393,28.0485,27.9569,28.0119,106781.0
2015-07-13 11:30:00,30.6,30.63,30.58,30.61,218176.0,28.021,28.0485,28.0027,28.0302,218176.0
2015-07-13 12:00:00,30.61,30.64,30.6,30.63,254301.0,28.0302,28.0576,28.021,28.0485,254301.0
2015-07-13 12:30:00,30.63,30.64,30.59,30.62,74161.0,28.0485,28.0576,28.0119,28.0393,74161.0
2015-07-13 13:00:00,30.62,30.62,30.58,30.61,111389.0,28.0393,28.0393,28.0027,28.0302,111389.0
2015-07-13 13:30:00,30.6,30.62,30.58,30.6,144349.0,28.021,28.0393,28.0027,28.021,144349.0
2015-07-13 14:00:00,30.6,30.64,30.6,30.63,39064.0,28.021,28.0576,28.021,28.0485,39064.0
2015-07-13 14:30:00,30.63,30.64,30.59,30.61,81256.0,28.0485,28.0576,28.0119,28.0302,81256.0
2015-07-13 15:00:00,30.61,30.63,30.59,30.63,116095.0,28.0302,28.0485,28.0119,28.0485,116095.0
2015-07-13 15:30:00,30.63,30.76,30.62,30.76,364240.0,28.0485,28.1675,28.0393,28.1675,364240.0
2015-07-14 09:30:00,30.69,30.78,30.51,30.63,115252.0,28.1034,28.1858,27.9386,28.0485,115252.0
2015-07-14 10:00:00,30.64,30.67,30.57,30.59,69062.0,28.0576,28.0851,27.9935,28.0119,69062.0
2015-07-14 10:30:00,30.61,30.67,30.55,30.57,116960.0,28.0302,28.0851,27.9752,27.9935,116960.0
2015-07-14 11:00:00,30.56,30.7,30.56,30.7,103706.0,27.9844,28.1126,27.9844,28.1126,103706.0
2015-07-14 11:30:00,30.7,30.78,30.7,30.76,54408.0,28.1126,28.1858,28.1126,28.1675,54408.0
2015-07-14 12:00:00,30.76,30.82,30.76,30.79,49083.0,28.1675,28.2225,28.1675,28.195,49083.0
2015-07-14 12:30:00,30.79,30.8,30.76,30.77,60666.0,28.195,28.2042,28.1675,28.1767,60666.0
2015-07-14 13:00:00,30.76,30.89,30.75,30.89,139375.0,28.1675,28.2866,28.1584,28.2866,139375.0
2015-07-14 13:30:00,30.89,30.98,30.88,30.92,54172.0,28.2866,28.369,28.2774,28.314,54172.0
2015-07-14 14:00:00,30.92,30.95,30.89,30.93,45216.0,28.314,28.3415,28.2866,28.3232,45216.0
2015-07-14 14:30:00,30.93,31.03,30.92,31.02,282979.0,28.3232,28.4148,28.314,28.4056,282979.0
2015-07-14 15:00:00,31.01,31.05,31.0,31.03,41640.0,28.3965,28.4331,28.3873,28.4148,41640.0
2015-07-14 15:30:00,31.02,31.04,30.9,30.93,477613.0,28.4056,28.4239,28.2957,28.3232,477613.0
2015-07-15 09:30:00,30.98,31.06,30.77,30.92,108831.0,28.369,28.4422,28.1767,28.314,108831.0
2015-07-15 10:00:00,30.94,31.07,30.91,31.07,69119.0,28.3324,28.4514,28.3049,28.4514,69119.0
2015-07-15 10:30:00,31.07,31.12,31.06,31.07,49957.0,28.4514,28.4972,28.4422,28.4514,49957.0
2015-07-15 11:00:00,31.06,31.13,31.05,31.13,48654.0,28.4422,28.5063,28.4331,28.5063,48654.0
2015-07-15 11:30:00,31.13,31.14,31.04,31.08,52623.0,28.5063,28.5155,28.4239,28.4606,52623.0
2015-07-15 12:00:00,31.08,31.11,31.04,31.1,33535.0,28.4606,28.488,28.4239,28.4789,33535.0
2015-07-15 12:30:00,31.11,31.18,31.11,31.15,58239.0,28.488,28.5521,28.488,28.5247,58239.0
2015-07-15 13:00:00,31.15,31.17,31.11,31.16,55445.0,28.5247,28.543,28.488,28.5338,55445.0
2015-07-15 13:30:00,31.15,31.16,31.08,31.08,31595.0,28.5247,28.5338,28.4606,28.4606,31595.0
2015-07-15 14:00:00,31.09,31.12,31.06,31.09,40051.0,28.4697,28.4972,28.4422,28.4697,40051.0
2015-07-15 14:30:00,31.08,31.09,31.04,31.09,100917.0,28.4606,28.4697,28.4239,28.4697,100917.0
2015-07-15 15:00:00,31.09,31.09,31.01,31.05,152105.0,28.4697,28.4697,28.3965,28.4331,152105.0
2015-07-15 15:30:00,31.05,31.08,31.04,31.05,349151.0,28.4331,28.4606,28.4239,28.4331,349151.0
2015-07-16 09:30:00,31.26,31.33,31.07,31.19,113869.0,28.6254,28.6895,28.4514,28.5613,113869.0
2015-07-16 10:00:00,31.2,31.22,31.13,31.15,35836.0,28.5704,28.5888,28.5063,28.5247,35836.0
2015-07-16 10:30:00,31.17,31.18,31.13,31.16,56021.0,28.543,28.5521,28.5063,28.5338,56021.0
2015-07-16 11:00:00,31.16,31.17,31.09,31.13,41533.0,28.5338,28.543,28.4697,28.5063,41533.0
2015-07-16 11:30:00,31.13,31.17,31.12,31.16,42979.0,28.5063,28.543,28.4972,28.5338,42979.0
2015-07-16 12:00:00,31.16,31.19,31.15,31.17,27108.0,28.5338,28.5613,28.5247,28.543,27108.0
2015-07-16 12:30:00,31.17,31.2,31.15,31.16,26120.0,28.543,28.5704,28.5247,28.5338,26120.0
2015-07-16 13:00:00,31.17,31.18,31.14,31.17,39619.0,28.543,28.5521,28.5155,28.543,39619.0
2015-07-16 13:30:00,31.17,31.23,31.15,31.21,70883.0,28.543,28.5979,28.5247,28.5796,70883.0
2015-07-16 14:00:00,31.22,31.22,31.19,31.21,32413.0,28.5888,28.5888,28.5613,28.5796,32413.0
2015-07-16 14:30:00,31.22,31.26,31.19,31.2,107622.0,28.5888,28.6254,28.5613,28.5704,107622.0
2015-07-16 15:00:00,31.2,31.21,31.18,31.19,48993.0,28.5704,28.5796,28.5521,28.5613,48993.0
2015-07-16 15:30:00,31.19,31.2,31.16,31.17,109503.0,28.5613,28.5704,28.5338,28.543,109503.0
2015-07-17 09:30:00,31.25,31.36,30.99,31.06,69561.0,28.6162,28.717,28.3781,28.4422,69561.0
2015-07-17 10:00:00,31.06,31.13,31.04,31.1,25901.0,28.4422,28.5063,28.4239,28.4789,25901.0
2015-07-17 10:30:00,31.1,31.21,31.06,31.17,51009.0,28.4789,28.5796,28.4422,28.543,51009.0
2015-07-17 11:00:00,31.16,31.18,31.07,31.1,33502.0,28.5338,28.5521,28.4514,28.4789,33502.0
2015-07-17 11:30:00,31.1,31.12,31.04,31.06,39461.0,28.4789,28.4972,28.4239,28.4422,39461.0
2015-07-17 12:00:00,31.06,31.08,31.04,31.06,22250.0,28.4422,28.4606,28.4239,28.4422,22250.0
2015-07-17 12:30:00,31.05,31.09,31.05,31.08,29034.0,28.4331,28.4697,28.4331,28.4606,29034.0
2015-07-17 13:00:00,31.08,31.18,31.08,31.12,36597.0,28.4606,28.5521,28.4606,28.4972,36597.0
2015-07-17 13:30:00,31.11,31.15,31.06,31.1,32196.0,28.488,28.5247,28.4422,28.4789,32196.0
2015-07-17 14:00:00,31.1,31.16,31.06,31.15,53048.0,28.4789,28.5338,28.4422,28.5247,53048.0
2015-07-17 14:30:00,31.15,31.16,31.04,31.07,43710.0,28.5247,28.5338,28.4239,28.4514,43710.0
2015-07-17 15:00:00,31.07,31.14,31.05,31.14,115986.0,28.4514,28.5155,28.4331,28.5155,115986.0
2015-07-17 15:30:00,31.13,31.16,31.11,31.12,195983.0,28.5063,28.5338,28.488,28.4972,195983.0
2015-07-20 09:30:00,31.25,31.28,31.1,31.26,131884.0,28.6162,28.6437,28.4789,28.6254,131884.0
2015-07-20 10:00:00,31.26,31.3,31.25,31.27,39017.0,28.6254,28.662,28.6162,28.6345,39017.0
2015-07-20 10:30:00,31.26,31.31,31.25,31.29,42801.0,28.6254,28.6712,28.6162,28.6529,42801.0
2015-07-20 11:00:00,31.29,31.32,31.23,31.27,28912.0,28.6529,28.6803,28.5979,28.6345,28912.0
2015-07-20 11:30:00,31.28,31.32,31.26,31.3,30103.0,28.6437,28.6803,28.6254,28.662,30103.0
2015-07-20 12:00:00,31.29,31.34,31.29,31.34,31159.0,28.6529,28.6986,28.6529,28.6986,31159.0
2015-07-20 12:30:00,31.34,31.36,31.3,31.31,41284.0,28.6986,28.717,28.662,28.6712,41284.0
2015-07-20 13:00:00,31.31,31.33,31.3,31.33,34603.0,28.6712,28.6895,28.662,28.6895,34603.0
2015-07-20 13:30:00,31.33,31.34,31.22,31.23,30358.0,28.6895,28.6986,28.5888,28.5979,30358.0
2015-07-20 14:00:00,31.23,31.32,31.22,31.31,48504.0,28.5979,28.6803,28.5888,28.6712,48504.0
2015-07-20 14:30:00,31.31,31.33,31.3,31.3,28493.0,28.6712,28.6895,28.662,28.662,28493.0
2015-07-20 15:00:00,31.31,31.35,31.27,31.31,61179.0,28.6712,28.7078,28.6345,28.6712,61179.0
2015-07-20 15:30:00,31.31,31.31,31.22,31.27,144004.0,28.6712,28.6712,28.5888,28.6345,144004.0
2015-07-21 09:30:00,31.3,31.32,31.14,31.28,24299.0,28.662,28.6803,28.5155,28.6437,24299.0
2015-07-21 10:00:00,31.29,31.37,31.24,31.35,19048.0,28.6529,28.7261,28.6071,28.7078,19048.0
2015-07-21 10:30:00,31.35,31.37,31.34,31.35,93570.0,28.7078,28.7261,28.6986,28.7078,93570.0
2015-07-21 11:00:00,31.35,31.38,31.34,31.35,50776.0,28.7078,28.7353,28.6986,28.7078,50776.0
2015-07-21 11:30:00,31.35,31.38,31.34,31.37,31973.0,28.7078,28.7353,28.6986,28.7261,31973.0
2015-07-21 12:00:00,31.36,31.4,31.35,31.37,32023.0,28.717,28.7536,28.7078,28.7261,32023.0
2015-07-21 12:30:00,31.38,31.41,31.34,31.38,50625.0,28.7353,28.7627,28.6986,28.7353,50625.0
2015-07-21 13:00:00,31.38,31.4,31.34,31.4,40415.0,28.7353,28.7536,28.6986,28.7536,40415.0
2015-07-21 13:30:00,31.4,31.42,31.34,31.41,49792.0,28.7536,28.7719,28.6986,28.7627,49792.0
2015-07-21 14:00:00,31.4,31.4,31.31,31.33,39107.0,28.7536,28.7536,28.6712,28.6895,39107.0
2015-07-21 14:30:00,31.32,31.36,31.29,31.3,46997.0,28.6803,28.717,28.6529,28.662,46997.0
2015-07-21 15:00:00,31.3,31.32,31.19,31.2,75827.0,28.662,28.6803,28.5613,28.5704,75827.0
2015-07-21 15:30:00,31.19,31.25,31.16,31.2,318242.0,28.5613,28.6162,28.5338,28.5704,318242.0
2015-07-22 09:30:00,31.18,31.32,31.12,31.26,50284.0,28.5521,28.6803,28.4972,28.6254,50284.0
2015-07-22 10:00:00,31.27,31.39,31.24,31.27,70223.0,28.6345,28.7444,28.6071,28.6345,70223.0
2015-07-22 10:30:00,31.27,31.37,31.27,31.34,84725.0,28.6345,28.7261,28.6345,28.6986,84725.0
2015-07-22 11:00:00,31.34,31.34,31.2,31.21,165903.0,28.6986,28.6986,28.5704,28.5796,165903.0
2015-07-22 11:30:00,31.22,31.27,31.09,31.18,115943.0,28.5888,28.6345,28.4697,28.5521,115943.0
2015-07-22 12:00:00,31.18,31.2,31.11,31.13,56792.0,28.5521,28.5704,28.488,28.5063,56792.0
2015-07-22 12:30:00,31.13,31.16,31.1,31.13,56526.0,28.5063,28.5338,28.4789,28.5063,56526.0
2015-07-22 13:00:00,31.13,31.16,31.07,31.15,51001.0,28.5063,28.5338,28.4514,28.5247,51001.0
2015-07-22 13:30:00,31.16,31.25,31.15,31.25,64815.0,28.5338,28.6162,28.5247,28.6162,64815.0
2015-07-22 14:00:00,31.25,31.26,31.2,31.21,69563.0,28.6162,28.6254,28.5704,28.5796,69563.0
2015-07-22 14:30:00,31.22,31.28,31.2,31.28,91362.0,28.5888,28.6437,28.5704,28.6437,91362.0
2015-07-22 15:00:00,31.28,31.34,31.19,31.22,92710.0,28.6437,28.6986,28.5613,28.5888,92710.0
2015-07-22 15:30:00,31.21,31.22,31.12,31.19,236488.0,28.5796,28.5888,28.4972,28.5613,236488.0
2015-07-23 09:30:00,31.3,31.4,31.25,31.32,44819.0,28.662,28.7536,28.6162,28.6803,44819.0
2015-07-23 10:00:00,31.33,31.42,31.27,31.39,76992.0,28.6895,28.7719,28.6345,28.7444,76992.0
2015-07-23 10:30:00,31.38,31.5,31.37,31.46,41357.0,28.7353,28.8452,28.7261,28.8085,41357.0
2015-07-23 11:00:00,31.46,31.52,31.42,31.43,39572.0,28.8085,28.8635,28.7719,28.7811,39572.0
2015-07-23 11:30:00,31.43,31.44,31.33,31.38,249114.0,28.7811,28.7902,28.6895,28.7353,249114.0
2015-07-23 12:00:00,31.37,31.41,31.34,31.35,82710.0,28.7261,28.7627,28.6986,28.7078,82710.0
2015-07-23 12:30:00,31.35,31.44,31.35,31.44,51264.0,28.7078,28.7902,28.7078,28.7902,51264.0
2015-07-23 13:00:00,31.42,31.44,31.34,31.42,50127.0,28.7719,28.7902,28.6986,28.7719,50127.0
2015-07-23 13:30:00,31.42,31.51,31.39,31.51,72847.0,28.7719,28.8543,28.7444,28.8543,72847.0
2015-07-23 14:00:00,31.51,31.52,31.42,31.42,51957.0,28.8543,28.8635,28.7719,28.7719,51957.0
2015-07-23 14:30:00,31.42,31.5,31.42,31.46,102123.0,28.7719,28.8452,28.7719,28.8085,102123.0
2015-07-23 15:00:00,31.46,31.46,31.39,31.41,85809.0,28.8085,28.8085,28.7444,28.7627,85809.0
2015-07-23 15:30:00,31.41,31.43,31.37,31.41,217876.0,28.7627,28.7811,28.7261,28.7627,217876.0
2015-07-24 09:30:00,31.46,31.46,31.14,31.31,153662.0,28.8085,28.8085,28.5155,28.6712,153662.0
2015-07-24 10:00:00,31.31,31.35,31.19,31.24,50729.0,28.6712,28.7078,28.5613,28.6071,50729.0
2015-07-24 10:30:00,31.24,31.24,31.13,31.14,47644.0,28.6071,28.6071,28.5063,28.5155,47644.0
2015-07-24 11:00:00,31.15,31.22,31.09,31.09,55519.0,28.5247,28.5888,28.4697,28.4697,55519.0
2015-07-24 11:30:00,31.1,31.14,31.05,31.06,66367.0,28.4789,28.5155,28.4331,28.4422,66367.0
2015-07-24 12:00:00,31.06,31.14,31.06,31.1,45827.0,28.4422,28.5155,28.4422,28.4789,45827.0
2015-07-24 12:30:00,31.11,31.16,30.99,30.99,54834.0,28.488,28.5338,28.3781,28.3781,54834.0
2015-07-24 13:00:00,30.99,31.01,30.94,30.97,66715.0,28.3781,28.3965,28.3324,28.3598,66715.0
2015-07-24 13:30:00,30.98,30.99,30.87,30.92,82681.0,28.369,28.3781,28.2683,28.314,82681.0
2015-07-24 14:00:00,30.92,30.94,30.78,30.87,52592.0,28.314,28.3324,28.1858,28.2683,52592.0
2015-07-24 14:30:00,30.88,30.94,30.86,30.94,73416.0,28.2774,28.3324,28.2591,28.3324,73416.0
2015-07-24 15:00:00,30.93,31.03,30.9,30.9,142294.0,28.3232,28.4148,28.2957,28.2957,142294.0
2015-07-24 15:30:00,30.9,30.94,30.85,30.9,277750.0,28.2957,28.3324,28.2499,28.2957,277750.0
2015-07-27 09:30:00,30.7,30.87,30.6,30.84,119021.0,28.1126,28.2683,28.021,28.2408,119021.0
2015-07-27 10:00:00,30.83,30.86,30.74,30.83,60491.0,28.2316,28.2591,28.1492,28.2316,60491.0
2015-07-27 10:30:00,30.83,30.92,30.8,30.86,77796.0,28.2316,28.314,28.2042,28.2591,77796.0
2015-07-27 11:00:00,30.86,30.91,30.79,30.8,52599.0,28.2591,28.3049,28.195,28.2042,52599.0
2015-07-27 11:30:00,30.8,30.82,30.71,30.74,83724.0,28.2042,28.2225,28.1217,28.1492,83724.0
2015-07-27 12:00:00,30.75,30.75,30.67,30.68,54227.0,28.1584,28.1584,28.0851,28.0943,54227.0
2015-07-27 12:30:00,30.69,30.7,30.54,30.64,78763.0,28.1034,28.1126,27.9661,28.0576,78763.0
2015-07-27 13:00:00,30.64,30.66,30.53,30.55,62053.0,28.0576,28.076,27.9569,27.9752,62053.0
2015-07-27 13:30:00,30.56,30.56,30.48,30.5,120731.0,27.9844,27.9844,27.9111,27.9294,120731.0
2015-07-27 14:00:00,30.5,30.55,30.47,30.55,125146.0,27.9294,27.9752,27.902,27.9752,125146.0
2015-07-27 14:30:00,30.55,30.59,30.54,30.59,68166.0,27.9752,28.0119,27.9661,28.0119,68166.0
2015-07-27 15:00:00,30.59,30.64,30.58,30.6,233783.0,28.0119,28.0576,28.0027,28.021,233783.0
2015-07-27 15:30:00,30.6,30.74,30.58,30.72,412946.0,28.021,28.1492,28.0027,28.1309,412946.0
2015-07-28 09:30:00,30.86,30.86,30.61,30.79,138886.0,28.2591,28.2591,28.0302,28.195,138886.0
2015-07-28 10:00:00,30.78,30.79,30.62,30.63,128546.0,28.1858,28.195,28.0393,28.0485,128546.0
2015-07-28 10:30:00,30.63,30.68,30.61,30.66,187400.0,28.0485,28.0943,28.0302,28.076,187400.0
2015-07-28 11:00:00,30.66,30.71,30.64,30.7,199407.0,28.076,28.1217,28.0576,28.1126,199407.0
2015-07-28 11:30:00,30.7,30.81,30.67,30.81,130446.0,28.1126,28.2133,28.0851,28.2133,130446.0
2015-07-28 12:00:00,30.8,30.85,30.77,30.85,82442.0,28.2042,28.2499,28.1767,28.2499,82442.0
2015-07-28 12:30:00,30.85,30.87,30.82,30.85,69004.0,28.2499,28.2683,28.2225,28.2499,69004.0
2015-07-28 13:00:00,30.85,30.97,30.82,30.93,170893.0,28.2499,28.3598,28.2225,28.3232,170893.0
2015-07-28 13:30:00,30.93,30.96,30.86,30.87,174656.0,28.3232,28.3507,28.2591,28.2683,174656.0
2015-07-28 14:00:00,30.86,30.97,30.82,30.95,120776.0,28.2591,28.3598,28.2225,28.3415,120776.0
2015-07-28 14:30:00,30.94,30.95,30.87,30.9,115626.0,28.3324,28.3415,28.2683,28.2957,115626.0
2015-07-28 15:00:00,30.9,30.92,30.86,30.87,103750.0,28.2957,28.314,28.2591,28.2683,103750.0
2015-07-28 15:30:00,30.88,30.91,30.86,30.87,287473.0,28.2774,28.3049,28.2591,28.2683,287473.0
2015-07-29 09:30:00,30.92,31.06,30.92,31.0,107678.0,28.314,28.4422,28.314,28.3873,107678.0
2015-07-29 10:00:00,31.0,31.1,30.98,31.09,86609.0,28.3873,28.4789,28.369,28.4697,86609.0
2015-07-29 10:30:00,31.1,31.21,31.09,31.14,91162.0,28.4789,28.5796,28.4697,28.5155,91162.0
2015-07-29 11:00:00,31.14,31.24,31.13,31.16,64744.0,28.5155,28.6071,28.5063,28.5338,64744.0
2015-07-29 11:30:00,31.16,31.18,31.13,31.15,92088.0,28.5338,28.5521,28.5063,28.5247,92088.0
2015-07-29 12:00:00,31.15,31.19,31.13,31.19,45491.0,28.5247,28.5613,28.5063,28.5613,45491.0
2015-07-29 12:30:00,31.2,31.22,31.14,31.16,177280.0,28.5704,28.5888,28.5155,28.5338,177280.0
2015-07-29 13:00:00,31.17,31.2,31.12,31.15,60569.0,28.543,28.5704,28.4972,28.5247,60569.0
2015-07-29 13:30:00,31.14,31.19,31.11,31.12,52495.0,28.5155,28.5613,28.488,28.4972,52495.0
2015-07-29 14:00:00,31.13,31.35,31.12,31.28,137513.0,28.5063,28.7078,28.4972,28.6437,137513.0
2015-07-29 14:30:00,31.27,31.43,31.27,31.32,126013.0,28.6345,28.7811,28.6345,28.6803,126013.0
2015-07-29 15:00:00,31.33,31.33,31.25,31.29,168078.0,28.6895,28.6895,28.6162,28.6529,168078.0
2015-07-29 15:30:00,31.29,31.4,31.27,31.36,568328.0,28.6529,28.7536,28.6345,28.717,568328.0
2015-07-30 09:30:00,31.13,32.19,31.13,32.18,240567.0,28.5063,29.477,28.5063,29.4679,240567.0
2015-07-30 10:00:00,32.16,32.25,31.84,31.96,162874.0,29.4495,29.532,29.1565,29.2664,162874.0
2015-07-30 10:30:00,31.95,32.01,31.31,31.33,352595.0,29.2572,29.3122,28.6712,28.6895,352595.0
2015-07-30 11:00:00,31.33,31.34,31.1,31.17,356570.0,28.6895,28.6986,28.4789,28.543,356570.0
2015-07-30 11:30:00,31.17,31.2,30.9,30.95,524859.0,28.543,28.5704,28.2957,28.3415,524859.0
2015-07-30 12:00:00,30.96,31.11,30.95,31.04,140780.0,28.3507,28.488,28.3415,28.4239,140780.0
2015-07-30 12:30:00,31.05,31.07,30.98,31.0,113523.0,28.4331,28.4514,28.369,28.3873,113523.0
2015-07-30 13:00:00,31.0,31.03,30.99,31.0,103861.0,28.3873,28.4148,28.3781,28.3873,103861.0
2015-07-30 13:30:00,31.01,31.3,31.0,31.28,186815.0,28.3965,28.662,28.3873,28.6437,186815.0
2015-07-30 14:00:00,31.27,31.35,31.2,31.34,134420.0,28.6345,28.7078,28.5704,28.6986,134420.0
2015-07-30 14:30:00,31.34,31.35,31.29,31.3,100834.0,28.6986,28.7078,28.6529,28.662,100834.0
2015-07-30 15:00:00,31.3,31.36,31.2,31.32,155059.0,28.662,28.717,28.5704,28.6803,155059.0
2015-07-30 15:30:00,31.31,31.36,31.25,31.34,332534.0,28.6712,28.717,28.6162,28.6986,332534.0
2015-07-31 09:30:00,31.5,31.94,31.13,31.21,107536.0,28.8452,29.2481,28.5063,28.5796,107536.0
2015-07-31 10:00:00,31.21,31.25,31.07,31.1,328414.0,28.5796,28.6162,28.4514,28.4789,328414.0
2015-07-31 10:30:00,31.1,31.11,31.04,31.08,182644.0,28.4789,28.488,28.4239,28.4606,182644.0
2015-07-31 11:00:00,31.07,31.2,31.01,31.14,125661.0,28.4514,28.5704,28.3965,28.5155,125661.0
2015-07-31 11:30:00,31.15,31.34,31.14,31.34,78136.0,28.5247,28.6986,28.5155,28.6986,78136.0
2015-07-31 12:00:00,31.35,31.45,31.33,31.45,60957.0,28.7078,28.7994,28.6895,28.7994,60957.0
2015-07-31 12:30:00,31.45,31.49,31.38,31.4,73883.0,28.7994,28.836,28.7353,28.7536,73883.0
2015-07-31 13:00:00,31.4,31.41,31.36,31.37,42436.0,28.7536,28.7627,28.717,28.7261,42436.0
2015-07-31 13:30:00,31.37,31.38,31.31,31.35,74324.0,28.7261,28.7353,28.6712,28.7078,74324.0
2015-07-31 14:00:00,31.35,31.37,31.29,31.31,66239.0,28.7078,28.7261,28.6529,28.6712,66239.0
2015-07-31 14:30:00,31.31,31.45,31.28,31.44,90359.0,28.6712,28.7994,28.6437,28.7902,90359.0
2015-07-31 15:00:00,31.45,31.48,31.39,31.4,107140.0,28.7994,28.8268,28.7444,28.7536,107140.0
2015-07-31 15:30:00,31.41,31.48,31.4,31.47,276278.0,28.7627,28.8268,28.7536,28.8177,276278.0
2015-08-03 09:30:00,31.52,31.65,31.24,31.65,274813.0,28.8635,28.9825,28.6071,28.9825,274813.0
2015-08-03 10:00:00,31.65,31.69,31.43,31.5,194802.0,28.9825,29.0191,28.7811,28.8452,194802.0
2015-08-03 10:30:00,31.51,31.51,31.34,31.34,160907.0,28.8543,28.8543,28.6986,28.6986,160907.0
2015-08-03 11:00:00,31.35,31.37,31.24,31.31,73439.0,28.7078,28.7261,28.6071,28.6712,73439.0
2015-08-03 11:30:00,31.32,31.46,31.32,31.39,44707.0,28.6803,28.8085,28.6803,28.7444,44707.0
2015-08-03 12:00:00,31.4,31.42,31.35,31.4,43117.0,28.7536,28.7719,28.7078,28.7536,43117.0
2015-08-03 12:30:00,31.39,31.4,31.21,31.23,65610.0,28.7444,28.7536,28.5796,28.5979,65610.0
2015-08-03 13:00:00,31.23,31.25,31.08,31.18,64923.0,28.5979,28.6162,28.4606,28.5521,64923.0
2015-08-03 13:30:00,31.19,31.24,31.15,31.21,126832.0,28.5613,28.6071,28.5247,28.5796,126832.0
2015-08-03 14:00:00,31.21,31.24,31.19,31.23,81434.0,28.5796,28.6071,28.5613,28.5979,81434.0
2015-08-03 14:30:00,31.24,31.27,31.19,31.21,95742.0,28.6071,28.6345,28.5613,28.5796,95742.0
2015-08-03 15:00:00,31.22,31.29,31.2,31.23,116948.0,28.5888,28.6529,28.5704,28.5979,116948.0
2015-08-03 15:30:00,31.23,31.36,31.23,31.34,259700.0,28.5979,28.717,28.5979,28.6986,259700.0
2015-08-04 09:30:00,31.48,31.77,31.41,31.74,77766.0,28.8268,29.0924,28.7627,29.0649,77766.0
2015-08-04 10:00:00,31.74,31.95,31.71,31.86,236035.0,29.0649,29.2572,29.0375,29.1748,236035.0
2015-08-04 10:30:00,31.89,31.96,31.84,31.84,93449.0,29.2023,29.2664,29.1565,29.1565,93449.0
2015-08-04 11:00:00,31.85,31.93,31.84,31.9,72473.0,29.1657,29.2389,29.1565,29.2115,72473.0
2015-08-04 11:30:00,31.91,31.91,31.77,31.78,67843.0,29.2206,29.2206,29.0924,29.1016,67843.0
2015-08-04 12:00:00,31.78,31.85,31.78,31.82,48650.0,29.1016,29.1657,29.1016,29.1382,48650.0
2015-08-04 12:30:00,31.82,31.87,31.81,31.84,80615.0,29.1382,29.184,29.129,29.1565,80615.0
2015-08-04 13:00:00,31.83,31.93,31.83,31.92,51716.0,29.1473,29.2389,29.1473,29.2298,51716.0
2015-08-04 13:30:00,31.92,31.95,31.86,31.88,55463.0,29.2298,29.2572,29.1748,29.1931,55463.0
2015-08-04 14:00:00,31.89,31.89,31.78,31.84,77367.0,29.2023,29.2023,29.1016,29.1565,77367.0
2015-08-04 14:30:00,31.84,31.9,31.82,31.89,75010.0,29.1565,29.2115,29.1382,29.2023,75010.0
2015-08-04 15:00:00,31.9,31.91,31.77,31.8,138559.0,29.2115,29.2206,29.0924,29.1199,138559.0
2015-08-04 15:30:00,31.8,31.81,31.67,31.72,377365.0,29.1199,29.129,29.0008,29.0466,377365.0
2015-08-05 09:30:00,31.77,31.96,31.7,31.75,113480.0,29.0924,29.2664,29.0283,29.0741,113480.0
2015-08-05 10:00:00,31.77,31.89,31.74,31.82,66295.0,29.0924,29.2023,29.0649,29.1382,66295.0
2015-08-05 10:30:00,31.82,31.86,31.81,31.86,52118.0,29.1382,29.1748,29.129,29.1748,52118.0
2015-08-05 11:00:00,31.86,31.86,31.8,31.82,48867.0,29.1748,29.1748,29.1199,29.1382,48867.0
2015-08-05 11:30:00,31.83,31.83,31.68,31.7,84865.0,29.1473,29.1473,29.01,29.0283,84865.0
2015-08-05 12:00:00,31.71,31.78,31.64,31.68,119193.0,29.0375,29.1016,28.9734,29.01,119193.0
2015-08-05 12:30:00,31.68,31.72,31.65,31.69,65910.0,29.01,29.0466,28.9825,29.0191,65910.0
2015-08-05 13:00:00,31.68,31.69,31.61,31.66,52339.0,29.01,29.0191,28.9459,28.9917,52339.0
2015-08-05 13:30:00,31.66,31.7,31.63,31.67,61364.0,28.9917,29.0283,28.9642,29.0008,61364.0
2015-08-05 14:00:00,31.67,31.77,31.66,31.77,55154.0,29.0008,29.0924,28.9917,29.0924,55154.0
2015-08-05 14:30:00,31.76,31.84,31.73,31.76,61118.0,29.0832,29.1565,29.0558,29.0832,61118.0
2015-08-05 15:00:00,31.76,31.77,31.7,31.73,113115.0,29.0832,29.0924,29.0283,29.0558,113115.0
2015-08-05 15:30:00,31.72,31.77,31.7,31.74,193513.0,29.0466,29.0924,29.0283,29.0649,193513.0
2015-08-06 09:30:00,31.64,31.99,31.55,31.65,65201.0,28.9734,29.2939,28.8909,28.9825,65201.0
2015-08-06 10:00:00,31.65,31.71,31.53,31.55,78286.0,28.9825,29.0375,28.8726,28.8909,78286.0
2015-08-06 10:30:00,31.56,31.59,31.5,31.54,46286.0,28.9001,28.9276,28.8452,28.8818,46286.0
2015-08-06 11:00:00,31.53,31.54,31.48,31.49,58360.0,28.8726,28.8818,28.8268,28.836,58360.0
2015-08-06 11:30:00,31.49,31.5,31.24,31.25,55390.0,28.836,28.8452,28.6071,28.6162,55390.0
2015-08-06 12:00:00,31.25,31.39,31.23,31.34,32816.0,28.6162,28.7444,28.5979,28.6986,32816.0
2015-08-06 12:30:00,31.34,31.36,31.25,31.33,28334.0,28.6986,28.717,28.6162,28.6895,28334.0
2015-08-06 13:00:00,31.33,31.39,31.3,31.38,45979.0,28.6895,28.7444,28.662,28.7353,45979.0
2015-08-06 13:30:00,31.38,31.45,31.36,31.43,51810.0,28.7353,28.7994,28.717,28.7811,51810.0
2015-08-06 14:00:00,31.43,31.55,31.41,31.55,67427.0,28.7811,28.8909,28.7627,28.8909,67427.0
2015-08-06 14:30:00,31.54,31.58,31.52,31.53,48566.0,28.8818,28.9184,28.8635,28.8726,48566.0
2015-08-06 15:00:00,31.52,31.53,31.45,31.47,107534.0,28.8635,28.8726,28.7994,28.8177,107534.0
2015-08-06 15:30:00,31.48,31.57,31.44,31.49,166958.0,28.8268,28.9093,28.7902,28.836,166958.0
2015-08-07 09:30:00,31.44,31.57,31.31,31.39,23433.0,28.7902,28.9093,28.6712,28.7444,23433.0
2015-08-07 10:00:00,31.38,31.63,31.37,31.43,35654.0,28.7353,28.9642,28.7261,28.7811,35654.0
2015-08-07 10:30:00,31.44,31.52,31.39,31.46,24721.0,28.7902,28.8635,28.7444,28.8085,24721.0
2015-08-07 11:00:00,31.45,31.49,31.35,31.38,52908.0,28.7994,28.836,28.7078,28.7353,52908.0
2015-08-07 11:30:00,31.37,31.4,31.35,31.39,38170.0,28.7261,28.7536,28.7078,28.7444,38170.0
2015-08-07 12:00:00,31.4,31.45,31.27,31.32,179412.0,28.7536,28.7994,28.6345,28.6803,179412.0
2015-08-07 12:30:00,31.32,31.34,31.3,31.32,44124.0,28.6803,28.6986,28.662,28.6803,44124.0
2015-08-07 13:00:00,31.32,31.36,31.28,31.34,30884.0,28.6803,28.717,28.6437,28.6986,30884.0
2015-08-07 13:30:00,31.35,31.36,31.33,31.33,36760.0,28.7078,28.717,28.6895,28.6895,36760.0
2015-08-07 14:00:00,31.34,31.34,31.24,31.28,39851.0,28.6986,28.6986,28.6071,28.6437,39851.0
2015-08-07 14:30:00,31.28,31.35,31.27,31.31,50342.0,28.6437,28.7078,28.6345,28.6712,50342.0
2015-08-07 15:00:00,31.32,31.36,31.28,31.35,103555.0,28.6803,28.717,28.6437,28.7078,103555.0
2015-08-07 15:30:00,31.35,31.42,31.31,31.41,185980.0,28.7078,28.7719,28.6712,28.7627,185980.0
2015-08-10 09:30:00,31.66,31.84,31.35,31.75,76887.0,28.9917,29.1565,28.7078,29.0741,76887.0
2015-08-10 10:00:00,31.77,31.8,31.73,31.76,56043.0,29.0924,29.1199,29.0558,29.0832,56043.0
2015-08-10 10:30:00,31.76,31.77,31.61,31.68,79939.0,29.0832,29.0924,28.9459,29.01,79939.0
2015-08-10 11:00:00,31.69,31.72,31.52,31.65,154539.0,29.0191,29.0466,28.8635,28.9825,154539.0
2015-08-10 11:30:00,31.64,31.67,31.54,31.61,42217.0,28.9734,29.0008,28.8818,28.9459,42217.0
2015-08-10 12:00:00,31.6,31.71,31.59,31.71,70060.0,28.9367,29.0375,28.9276,29.0375,70060.0
2015-08-10 12:30:00,31.71,31.8,31.69,31.79,56432.0,29.0375,29.1199,29.0191,29.1107,56432.0
2015-08-10 13:00:00,31.8,31.83,31.77,31.79,63664.0,29.1199,29.1473,29.0924,29.1107,63664.0
2015-08-10 13:30:00,31.79,31.8,31.76,31.78,33543.0,29.1107,29.1199,29.0832,29.1016,33543.0
2015-08-10 14:00:00,31.79,31.79,31.67,31.73,94280.0,29.1107,29.1107,29.0008,29.0558,94280.0
2015-08-10 14:30:00,31.71,31.75,31.68,31.71,99919.0,29.0375,29.0741,29.01,29.0375,99919.0
2015-08-10 15:00:00,31.71,31.72,31.66,31.67,130746.0,29.0375,29.0466,28.9917,29.0008,130746.0
2015-08-10 15:30:00,31.67,31.67,31.61,31.65,140567.0,29.0008,29.0008,28.9459,28.9825,140567.0
2015-08-11 09:30:00,31.46,31.48,31.06,31.21,57858.0,28.8085,28.8268,28.4422,28.5796,57858.0
2015-08-11 10:00:00,31.21,31.43,31.17,31.34,43870.0,28.5796,28.7811,28.543,28.6986,43870.0
2015-08-11 10:30:00,31.35,31.47,31.33,31.4,52455.0,28.7078,28.8177,28.6895,28.7536,52455.0
2015-08-11 11:00:00,31.4,31.42,31.29,31.3,82675.0,28.7536,28.7719,28.6529,28.662,82675.0
2015-08-11 11:30:00,31.31,31.34,31.24,31.32,76062.0,28.6712,28.6986,28.6071,28.6803,76062.0
2015-08-11 12:00:00,31.31,31.41,31.29,31.39,60046.0,28.6712,28.7627,28.6529,28.7444,60046.0
2015-08-11 12:30:00,31.39,31.42,31.35,31.35,25101.0,28.7444,28.7719,28.7078,28.7078,25101.0
2015-08-11 13:00:00,31.35,31.36,31.29,31.3,49892.0,28.7078,28.717,28.6529,28.662,49892.0
2015-08-11 13:30:00,31.3,31.36,31.29,31.36,49807.0,28.662,28.717,28.6529,28.717,49807.0
2015-08-11 14:00:00,31.37,31.38,31.29,31.35,60041.0,28.7261,28.7353,28.6529,28.7078,60041.0
2015-08-11 14:30:00,31.35,31.38,31.3,31.36,30989.0,28.7078,28.7353,28.662,28.717,30989.0
2015-08-11 15:00:00,31.37,31.38,31.33,31.38,84539.0,28.7261,28.7353,28.6895,28.7353,84539.0
2015-08-11 15:30:00,31.37,31.46,31.36,31.44,235311.0,28.7261,28.8085,28.717,28.7902,235311.0
2015-08-12 09:30:00,31.18,31.45,31.06,31.21,141836.0,28.5521,28.7994,28.4422,28.5796,141836.0
2015-08-12 10:00:00,31.19,31.22,30.98,30.98,196600.0,28.5613,28.5888,28.369,28.369,196600.0
2015-08-12 10:30:00,31.0,31.0,30.9,30.94,208317.0,28.3873,28.3873,28.2957,28.3324,208317.0
2015-08-12 11:00:00,30.94,31.08,30.94,31.08,78506.0,28.3324,28.4606,28.3324,28.4606,78506.0
2015-08-12 11:30:00,31.08,31.08,30.97,30.99,55741.0,28.4606,28.4606,28.3598,28.3781,55741.0
2015-08-12 12:00:00,30.99,31.05,30.93,31.05,65755.0,28.3781,28.4331,28.3232,28.4331,65755.0
2015-08-12 12:30:00,31.05,31.09,30.99,31.03,37296.0,28.4331,28.4697,28.3781,28.4148,37296.0
2015-08-12 13:00:00,31.03,31.13,31.03,31.05,41015.0,28.4148,28.5063,28.4148,28.4331,41015.0
2015-08-12 13:30:00,31.05,31.21,31.05,31.2,68144.0,28.4331,28.5796,28.4331,28.5704,68144.0
2015-08-12 14:00:00,31.2,31.28,31.11,31.11,47959.0,28.5704,28.6437,28.488,28.488,47959.0
2015-08-12 14:30:00,31.12,31.26,31.1,31.26,35852.0,28.4972,28.6254,28.4789,28.6254,35852.0
2015-08-12 15:00:00,31.25,31.34,31.24,31.32,66965.0,28.6162,28.6986,28.6071,28.6803,66965.0
2015-08-12 15:30:00,31.33,31.35,31.05,31.12,647654.0,28.6895,28.7078,28.4331,28.4972,647654.0
2015-08-13 09:30:00,31.05,31.19,30.96,31.17,67302.0,28.4331,28.5613,28.3507,28.543,67302.0
2015-08-13 10:00:00,31.13,31.29,31.13,31.29,38608.0,28.5063,28.6529,28.5063,28.6529,38608.0
2015-08-13 10:30:00,31.3,31.44,31.24,31.39,49160.0,28.662,28.7902,28.6071,28.7444,49160.0
2015-08-13 11:00:00,31.4,31.45,31.31,31.33,59423.0,28.7536,28.7994,28.6712,28.6895,59423.0
2015-08-13 11:30:00,31.32,31.4,31.28,31.32,45375.0,28.6803,28.7536,28.6437,28.6803,45375.0
2015-08-13 12:00:00,31.33,31.39,31.33,31.39,41061.0,28.6895,28.7444,28.6895,28.7444,41061.0
2015-08-13 12:30:00,31.4,31.42,31.34,31.36,47359.0,28.7536,28.7719,28.6986,28.717,47359.0
2015-08-13 13:00:00,31.35,31.41,31.34,31.39,51766.0,28.7078,28.7627,28.6986,28.7444,51766.0
2015-08-13 13:30:00,31.39,31.43,31.37,31.37,30408.0,28.7444,28.7811,28.7261,28.7261,30408.0
2015-08-13 14:00:00,31.37,31.54,31.37,31.54,60460.0,28.7261,28.8818,28.7261,28.8818,60460.0
2015-08-13 14:30:00,31.54,31.57,31.51,31.52,50371.0,28.8818,28.9093,28.8543,28.8635,50371.0
2015-08-13 15:00:00,31.52,31.54,31.4,31.41,73839.0,28.8635,28.8818,28.7536,28.7627,73839.0
2015-08-13 15:30:00,31.4,31.41,31.32,31.35,189818.0,28.7536,28.7627,28.6803,28.7078,189818.0
2015-08-14 09:30:00,31.44,31.53,31.24,31.47,54631.0,28.7902,28.8726,28.6071,28.8177,54631.0
2015-08-14 10:00:00,31.5,31.55,31.39,31.44,61093.0,28.8452,28.8909,28.7444,28.7902,61093.0
2015-08-14 10:30:00,31.45,31.54,31.44,31.47,75460.0,28.7994,28.8818,28.7902,28.8177,75460.0
2015-08-14 11:00:00,31.47,31.52,31.45,31.49,72928.0,28.8177,28.8635,28.7994,28.836,72928.0
2015-08-14 11:30:00,31.51,31.57,31.48,31.57,77776.0,28.8543,28.9093,28.8268,28.9093,77776.0
2015-08-14 12:00:00,31.55,31.61,31.53,31.56,43757.0,28.8909,28.9459,28.8726,28.9001,43757.0
2015-08-14 12:30:00,31.57,31.58,31.49,31.5,57026.0,28.9093,28.9184,28.836,28.8452,57026.0
2015-08-14 13:00:00,31.51,31.55,31.48,31.55,94882.0,28.8543,28.8909,28.8268,28.8909,94882.0
2015-08-14 13:30:00,31.56,31.62,31.55,31.58,38397.0,28.9001,28.955,28.8909,28.9184,38397.0
2015-08-14 14:00:00,31.58,31.72,31.58,31.71,38376.0,28.9184,29.0466,28.9184,29.0375,38376.0
2015-08-14 14:30:00,31.7,31.7,31.59,31.59,30786.0,29.0283,29.0283,28.9276,28.9276,30786.0
2015-08-14 15:00:00,31.6,31.7,31.6,31.62,67572.0,28.9367,29.0283,28.9367,28.955,67572.0
2015-08-14 15:30:00,31.61,31.62,31.51,31.53,279710.0,28.9459,28.955,28.8543,28.8726,279710.0
2015-08-17 09:30:00,31.37,31.44,31.16,31.3,35004.0,28.7261,28.7902,28.5338,28.662,35004.0
2015-08-17 10:00:00,31.28,31.4,31.25,31.29,59507.0,28.6437,28.7536,28.6162,28.6529,59507.0
2015-08-17 10:30:00,31.27,31.34,31.24,31.28,48690.0,28.6345,28.6986,28.6071,28.6437,48690.0
2015-08-17 11:00:00,31.28,31.33,31.26,31.31,94309.0,28.6437,28.6895,28.6254,28.6712,94309.0
2015-08-17 11:30:00,31.31,31.35,31.27,31.33,40614.0,28.6712,28.7078,28.6345,28.6895,40614.0
2015-08-17 12:00:00,31.33,31.34,31.18,31.3,128201.0,28.6895,28.6986,28.5521,28.662,128201.0
2015-08-17 12:30:00,31.31,31.37,31.27,31.36,50802.0,28.6712,28.7261,28.6345,28.717,50802.0
2015-08-17 13:00:00,31.37,31.54,31.36,31.51,56998.0,28.7261,28.8818,28.717,28.8543,56998.0
2015-08-17 13:30:00,31.54,31.54,31.44,31.5,61430.0,28.8818,28.8818,28.7902,28.8452,61430.0
2015-08-17 14:00:00,31.5,31.52,31.43,31.44,30379.0,28.8452,28.8635,28.7811,28.7902,30379.0
2015-08-17 14:30:00,31.44,31.49,31.44,31.45,39244.0,28.7902,28.836,28.7902,28.7994,39244.0
2015-08-17 15:00:00,31.45,31.46,31.38,31.4,91817.0,28.7994,28.8085,28.7353,28.7536,91817.0
2015-08-17 15:30:00,31.4,31.45,31.38,31.44,230407.0,28.7536,28.7994,28.7353,28.7902,230407.0
2015-08-18 09:30:00,31.41,31.53,31.31,31.49,54693.0,28.7627,28.8726,28.6712,28.836,54693.0
2015-08-18 10:00:00,31.51,31.55,31.46,31.49,47307.0,28.8543,28.8909,28.8085,28.836,47307.0
2015-08-18 10:30:00,31.49,31.5,31.32,31.4,44926.0,28.836,28.8452,28.6803,28.7536,44926.0
2015-08-18 11:00:00,31.41,31.51,31.38,31.49,51701.0,28.7627,28.8543,28.7353,28.836,51701.0
2015-08-18 11:30:00,31.48,31.48,31.39,31.41,22689.0,28.8268,28.8268,28.7444,28.7627,22689.0
2015-08-18 12:00:00,31.41,31.42,31.3,31.3,27919.0,28.7627,28.7719,28.662,28.662,27919.0
2015-08-18 12:30:00,31.31,31.35,31.29,31.31,20488.0,28.6712,28.7078,28.6529,28.6712,20488.0
2015-08-18 13:00:00,31.31,31.32,31.25,31.28,33294.0,28.6712,28.6803,28.6162,28.6437,33294.0
2015-08-18 13:30:00,31.28,31.3,31.24,31.27,54064.0,28.6437,28.662,28.6071,28.6345,54064.0
2015-08-18 14:00:00,31.28,31.3,31.24,31.25,85108.0,28.6437,28.662,28.6071,28.6162,85108.0
2015-08-18 14:30:00,31.25,31.28,31.23,31.25,41775.0,28.6162,28.6437,28.5979,28.6162,41775.0
2015-08-18 15:00:00,31.25,31.3,31.21,31.27,65379.0,28.6162,28.662,28.5796,28.6345,65379.0
2015-08-18 15:30:00,31.27,31.27,31.2,31.2,151627.0,28.6345,28.6345,28.5704,28.5704,151627.0
2015-08-19 09:30:00,31.14,31.14,30.79,30.9,48335.0,28.5155,28.5155,28.195,28.2957,48335.0
2015-08-19 10:00:00,30.9,31.07,30.89,31.05,34311.0,28.2957,28.4514,28.2866,28.4331,34311.0
2015-08-19 10:30:00,31.06,31.07,30.89,30.9,66017.0,28.4422,28.4514,28.2866,28.2957,66017.0
2015-08-19 11:00:00,30.92,30.96,30.83,30.86,61073.0,28.314,28.3507,28.2316,28.2591,61073.0
2015-08-19 11:30:00,30.84,30.89,30.79,30.83,98334.0,28.2408,28.2866,28.195,28.2316,98334.0
2015-08-19 12:00:00,30.83,30.85,30.72,30.77,67994.0,28.2316,28.2499,28.1309,28.1767,67994.0
2015-08-19 12:30:00,30.77,30.87,30.77,30.84,44387.0,28.1767,28.2683,28.1767,28.2408,44387.0
2015-08-19 13:00:00,30.85,30.97,30.81,30.89,16186.0,28.2499,28.3598,28.2133,28.2866,16186.0
2015-08-19 13:30:00,30.87,30.98,30.86,30.91,26231.0,28.2683,28.369,28.2591,28.3049,26231.0
2015-08-19 14:00:00,30.9,31.12,30.89,31.03,37035.0,28.2957,28.4972,28.2866,28.4148,37035.0
2015-08-19 14:30:00,31.02,31.05,30.82,30.83,39558.0,28.4056,28.4331,28.2225,28.2316,39558.0
2015-08-19 15:00:00,30.82,30.93,30.82,30.91,55122.0,28.2225,28.3232,28.2225,28.3049,55122.0
2015-08-19 15:30:00,30.91,30.98,30.83,30.84,160206.0,28.3049,28.369,28.2316,28.2408,160206.0
2015-08-20 09:30:00,30.51,30.77,30.18,30.4,69759.0,27.9386,28.1767,27.6364,27.8379,69759.0
2015-08-20 10:00:00,30.34,30.4,30.17,30.24,70396.0,27.7829,27.8379,27.6273,27.6914,70396.0
2015-08-20 10:30:00,30.24,30.38,30.18,30.31,48801.0,27.6914,27.8196,27.6364,27.7555,48801.0
2015-08-20 11:00:00,30.31,30.43,30.26,30.37,74379.0,27.7555,27.8653,27.7097,27.8104,74379.0
2015-08-20 11:30:00,30.37,30.51,30.36,30.51,22880.0,27.8104,27.9386,27.8012,27.9386,22880.0
2015-08-20 12:00:00,30.51,30.54,30.44,30.5,54219.0,27.9386,27.9661,27.8745,27.9294,54219.0
2015-08-20 12:30:00,30.5,30.53,30.34,30.39,54504.0,27.9294,27.9569,27.7829,27.8287,54504.0
2015-08-20 13:00:00,30.38,30.47,30.34,30.44,29747.0,27.8196,27.902,27.7829,27.8745,29747.0
2015-08-20 13:30:00,30.43,30.46,30.34,30.4,29472.0,27.8653,27.8928,27.7829,27.8379,29472.0
2015-08-20 14:00:00,30.4,30.43,30.33,30.35,57227.0,27.8379,27.8653,27.7738,27.7921,57227.0
2015-08-20 14:30:00,30.36,30.37,30.28,30.37,77079.0,27.8012,27.8104,27.728,27.8104,77079.0
2015-08-20 15:00:00,30.36,30.53,30.35,30.5,136911.0,27.8012,27.9569,27.7921,27.9294,136911.0
2015-08-20 15:30:00,30.51,30.62,30.42,30.42,369923.0,27.9386,28.0393,27.8562,27.8562,369923.0
2015-08-21 09:30:00,30.06,30.13,29.8,30.12,108495.0,27.5265,27.5906,27.2884,27.5815,108495.0
2015-08-21 10:00:00,30.12,30.19,29.95,29.95,72973.0,27.5815,27.6456,27.4258,27.4258,72973.0
2015-08-21 10:30:00,29.95,29.98,29.84,29.88,57014.0,27.4258,27.4533,27.3251,27.3617,57014.0
2015-08-21 11:00:00,29.89,29.91,29.69,29.83,58079.0,27.3709,27.3892,27.1877,27.3159,58079.0
2015-08-21 11:30:00,29.82,30.0,29.72,30.0,155200.0,27.3068,27.4716,27.2152,27.4716,155200.0
2015-08-21 12:00:00,30.0,30.09,29.95,29.98,80333.0,27.4716,27.554,27.4258,27.4533,80333.0
2015-08-21 12:30:00,29.98,29.99,29.8,29.8,62414.0,27.4533,27.4624,27.2884,27.2884,62414.0
2015-08-21 13:00:00,29.79,29.91,29.72,29.91,45612.0,27.2793,27.3892,27.2152,27.3892,45612.0
2015-08-21 13:30:00,29.91,30.0,29.86,30.0,59135.0,27.3892,27.4716,27.3434,27.4716,59135.0
2015-08-21 14:00:00,29.99,30.05,29.89,29.9,102867.0,27.4624,27.5174,27.3709,27.38,102867.0
2015-08-21 14:30:00,29.9,29.91,29.61,29.65,113999.0,27.38,27.3892,27.1145,27.1511,113999.0
2015-08-21 15:00:00,29.65,29.67,29.52,29.55,297107.0,27.1511,27.1694,27.032,27.0595,297107.0
2015-08-21 15:30:00,29.54,29.61,29.46,29.47,446439.0,27.0504,27.1145,26.9771,26.9863,446439.0
2015-08-24 09:30:00,27.9,28.44,26.67,28.24,170226.0,25.5486,26.0431,24.4222,25.8599,170226.0
2015-08-24 10:00:00,28.23,28.76,28.18,28.6,164149.0,25.8508,26.3361,25.805,26.1896,164149.0
2015-08-24 10:30:00,28.56,28.81,28.49,28.69,121464.0,26.1529,26.3819,26.0888,26.272,121464.0
2015-08-24 11:00:00,28.69,28.72,28.41,28.46,124362.0,26.272,26.2995,26.0156,26.0614,124362.0
2015-08-24 11:30:00,28.46,29.11,28.46,29.1,143744.0,26.0614,26.6566,26.0614,26.6474,143744.0
2015-08-24 12:00:00,29.1,29.41,29.0,29.37,182693.0,26.6474,26.9313,26.5559,26.8947,182693.0
2015-08-24 12:30:00,29.36,29.4,29.24,29.32,57431.0,26.8855,26.9222,26.7756,26.8489,57431.0
2015-08-24 13:00:00,29.32,29.47,29.24,29.28,79855.0,26.8489,26.9863,26.7756,26.8123,79855.0
2015-08-24 13:30:00,29.28,29.28,29.08,29.09,92362.0,26.8123,26.8123,26.6291,26.6383,92362.0
2015-08-24 14:00:00,29.1,29.12,28.95,29.02,150395.0,26.6474,26.6658,26.5101,26.5742,150395.0
2015-08-24 14:30:00,29.02,29.15,28.67,28.77,170197.0,26.5742,26.6932,26.2537,26.3452,170197.0
2015-08-24 15:00:00,28.78,28.9,28.63,28.68,231244.0,26.3544,26.4643,26.217,26.2628,231244.0
2015-08-24 15:30:00,28.67,29.27,28.62,28.69,542938.0,26.2537,26.8031,26.2079,26.272,542938.0
2015-08-25 09:30:00,29.51,29.95,28.82,29.15,110073.0,27.0229,27.4258,26.391,26.6932,110073.0
2015-08-25 10:00:00,29.13,29.44,29.1,29.35,179937.0,26.6749,26.9588,26.6474,26.8764,179937.0
2015-08-25 10:30:00,29.34,29.34,29.12,29.2,150996.0,26.8672,26.8672,26.6658,26.739,150996.0
2015-08-25 11:00:00,29.2,29.43,29.2,29.31,102486.0,26.739,26.9496,26.739,26.8397,102486.0
2015-08-25 11:30:00,29.32,29.35,29.2,29.21,112522.0,26.8489,26.8764,26.739,26.7482,112522.0
2015-08-25 12:00:00,29.2,29.24,29.15,29.22,104499.0,26.739,26.7756,26.6932,26.7573,104499.0
2015-08-25 12:30:00,29.22,29.24,29.12,29.13,77768.0,26.7573,26.7756,26.6658,26.6749,77768.0
2015-08-25 13:00:00,29.13,29.21,28.89,28.9,132182.0,26.6749,26.7482,26.4551,26.4643,132182.0
2015-08-25 13:30:00,28.9,29.05,28.89,29.05,136932.0,26.4643,26.6016,26.4551,26.6016,136932.0
2015-08-25 14:00:00,29.05,29.05,28.87,28.98,130126.0,26.6016,26.6016,26.4368,26.5375,130126.0
2015-08-25 14:30:00,29.0,29.12,28.93,29.05,152297.0,26.5559,26.6658,26.4918,26.6016,152297.0
2015-08-25 15:00:00,29.06,29.1,28.73,28.75,143910.0,26.6108,26.6474,26.3086,26.3269,143910.0
2015-08-25 15:30:00,28.75,28.82,28.46,28.49,510595.0,26.3269,26.391,26.0614,26.0888,510595.0
2015-08-26 09:30:00,29.07,29.19,28.74,28.94,247575.0,26.62,26.7299,26.3178,26.5009,247575.0
2015-08-26 10:00:00,28.93,28.99,28.7,28.93,63320.0,26.4918,26.5467,26.2811,26.4918,63320.0
2015-08-26 10:30:00,28.9,29.04,28.83,28.9,74211.0,26.4643,26.5925,26.4002,26.4643,74211.0
2015-08-26 11:00:00,28.89,28.97,28.79,28.9,64404.0,26.4551,26.5284,26.3636,26.4643,64404.0
2015-08-26 11:30:00,28.91,28.93,28.67,28.81,52710.0,26.4734,26.4918,26.2537,26.3819,52710.0
2015-08-26 12:00:00,28.8,28.85,28.68,28.7,57252.0,26.3727,26.4185,26.2628,26.2811,57252.0
2015-08-26 12:30:00,28.7,28.83,28.65,28.82,48131.0,26.2811,26.4002,26.2354,26.391,48131.0
2015-08-26 13:00:00,28.82,28.89,28.71,28.88,143212.0,26.391,26.4551,26.2903,26.446,143212.0
2015-08-26 13:30:00,28.89,28.99,28.83,28.92,92835.0,26.4551,26.5467,26.4002,26.4826,92835.0
2015-08-26 14:00:00,28.92,28.92,28.79,28.89,112448.0,26.4826,26.4826,26.3636,26.4551,112448.0
2015-08-26 14:30:00,28.88,29.11,28.83,29.04,246454.0,26.446,26.6566,26.4002,26.5925,246454.0
2015-08-26 15:00:00,29.04,29.25,28.91,29.09,374767.0,26.5925,26.7848,26.4734,26.6383,374767.0
2015-08-26 15:30:00,29.09,29.24,29.05,29.08,366328.0,26.6383,26.7756,26.6016,26.6291,366328.0
2015-08-27 09:30:00,29.33,29.63,29.3,29.41,43866.0,26.8581,27.1328,26.8306,26.9313,43866.0
2015-08-27 10:00:00,29.37,29.5,29.34,29.42,52937.0,26.8947,27.0137,26.8672,26.9405,52937.0
2015-08-27 10:30:00,29.44,29.71,29.43,29.7,178361.0,26.9588,27.206,26.9496,27.1969,178361.0
2015-08-27 11:00:00,29.69,29.83,29.6,29.61,80301.0,27.1877,27.3159,27.1053,27.1145,80301.0
2015-08-27 11:30:00,29.62,29.67,29.47,29.67,115828.0,27.1236,27.1694,26.9863,27.1694,115828.0
2015-08-27 12:00:00,29.66,29.81,29.66,29.79,43336.0,27.1602,27.2976,27.1602,27.2793,43336.0
2015-08-27 12:30:00,29.78,29.8,29.67,29.73,75971.0,27.2701,27.2884,27.1694,27.2243,75971.0
2015-08-27 13:00:00,29.73,29.73,29.66,29.69,154461.0,27.2243,27.2243,27.1602,27.1877,154461.0
2015-08-27 13:30:00,29.67,29.7,29.61,29.7,87910.0,27.1694,27.1969,27.1145,27.1969,87910.0
2015-08-27 14:00:00,29.7,29.71,29.53,29.55,133155.0,27.1969,27.206,27.0412,27.0595,133155.0
2015-08-27 14:30:00,29.56,29.68,29.46,29.5,69037.0,27.0687,27.1786,26.9771,27.0137,69037.0
2015-08-27 15:00:00,29.5,29.69,29.36,29.69,93625.0,27.0137,27.1877,26.8855,27.1877,93625.0
2015-08-27 15:30:00,29.69,29.91,29.55,29.85,456166.0,27.1877,27.3892,27.0595,27.3342,456166.0
2015-08-28 09:30:00,29.72,29.96,29.72,29.88,29109.0,27.2152,27.435,27.2152,27.3617,29109.0
2015-08-28 10:00:00,29.88,29.92,29.73,29.9,53689.0,27.3617,27.3983,27.2243,27.38,53689.0
2015-08-28 10:30:00,29.89,30.1,29.89,30.08,132004.0,27.3709,27.5632,27.3709,27.5448,132004.0
2015-08-28 11:00:00,30.08,30.15,30.07,30.11,65745.0,27.5448,27.6089,27.5357,27.5723,65745.0
2015-08-28 11:30:00,30.11,30.16,30.0,30.0,38661.0,27.5723,27.6181,27.4716,27.4716,38661.0
2015-08-28 12:00:00,30.01,30.06,29.95,30.05,29082.0,27.4807,27.5265,27.4258,27.5174,29082.0
2015-08-28 12:30:00,30.05,30.14,30.04,30.12,75147.0,27.5174,27.5998,27.5082,27.5815,75147.0
2015-08-28 13:00:00,30.1,30.12,30.0,30.0,49864.0,27.5632,27.5815,27.4716,27.4716,49864.0
2015-08-28 13:30:00,30.01,30.03,29.87,29.87,69576.0,27.4807,27.4991,27.3525,27.3525,69576.0
2015-08-28 14:00:00,29.87,29.94,29.86,29.92,48283.0,27.3525,27.4166,27.3434,27.3983,48283.0
2015-08-28 14:30:00,29.93,29.97,29.88,29.96,42649.0,27.4075,27.4441,27.3617,27.435,42649.0
2015-08-28 15:00:00,29.96,29.97,29.83,29.88,62752.0,27.435,27.4441,27.3159,27.3617,62752.0
2015-08-28 15:30:00,29.87,29.93,29.75,29.93,206818.0,27.3525,27.4075,27.2427,27.4075,206818.0
2015-08-31 09:30:00,29.9,30.06,29.75,30.04,55006.0,27.38,27.5265,27.2427,27.5082,55006.0
2015-08-31 10:00:00,30.02,30.13,29.93,30.11,47844.0,27.4899,27.5906,27.4075,27.5723,47844.0
2015-08-31 10:30:00,30.11,30.12,30.01,30.03,34053.0,27.5723,27.5815,27.4807,27.4991,34053.0
2015-08-31 11:00:00,30.02,30.17,29.99,30.16,54745.0,27.4899,27.6273,27.4624,27.6181,54745.0
2015-08-31 11:30:00,30.15,30.26,30.08,30.11,69782.0,27.6089,27.7097,27.5448,27.5723,69782.0
2015-08-31 12:00:00,30.12,30.28,30.12,30.26,54821.0,27.5815,27.728,27.5815,27.7097,54821.0
2015-08-31 12:30:00,30.25,30.25,30.12,30.14,23803.0,27.7005,27.7005,27.5815,27.5998,23803.0
2015-08-31 13:00:00,30.14,30.16,30.09,30.1,38603.0,27.5998,27.6181,27.554,27.5632,38603.0
2015-08-31 13:30:00,30.1,30.12,30.0,30.02,38584.0,27.5632,27.5815,27.4716,27.4899,38584.0
2015-08-31 14:00:00,30.02,30.06,29.91,29.96,45371.0,27.4899,27.5265,27.3892,27.435,45371.0
2015-08-31 14:30:00,29.96,29.99,29.91,29.91,42349.0,27.435,27.4624,27.3892,27.3892,42349.0
2015-08-31 15:00:00,29.91,30.05,29.91,29.95,57647.0,27.3892,27.5174,27.3892,27.4258,57647.0
2015-08-31 15:30:00,29.95,30.09,29.94,30.0,182420.0,27.4258,27.554,27.4166,27.4716,182420.0
2015-09-01 09:30:00,29.45,29.75,29.36,29.54,49591.0,26.9679,27.2427,26.8855,27.0504,49591.0
2015-09-01 10:00:00,29.54,29.6,29.45,29.58,102113.0,27.0504,27.1053,26.9679,27.087,102113.0
2015-09-01 10:30:00,29.58,29.7,29.48,29.54,84553.0,27.087,27.1969,26.9954,27.0504,84553.0
2015-09-01 11:00:00,29.54,29.69,29.5,29.63,62607.0,27.0504,27.1877,27.0137,27.1328,62607.0
2015-09-01 11:30:00,29.62,29.71,29.58,29.67,89921.0,27.1236,27.206,27.087,27.1694,89921.0
2015-09-01 12:00:00,29.68,29.69,29.58,29.63,73809.0,27.1786,27.1877,27.087,27.1328,73809.0
2015-09-01 12:30:00,29.62,29.63,29.46,29.46,43007.0,27.1236,27.1328,26.9771,26.9771,43007.0
2015-09-01 13:00:00,29.47,29.57,29.44,29.5,37286.0,26.9863,27.0778,26.9588,27.0137,37286.0
2015-09-01 13:30:00,29.5,29.53,29.43,29.53,43693.0,27.0137,27.0412,26.9496,27.0412,43693.0
2015-09-01 14:00:00,29.52,29.53,29.3,29.38,63718.0,27.032,27.0412,26.8306,26.9038,63718.0
2015-09-01 14:30:00,29.38,29.61,29.37,29.52,150486.0,26.9038,27.1145,26.8947,27.032,150486.0
2015-09-01 15:00:00,29.52,29.53,29.43,29.46,113175.0,27.032,27.0412,26.9496,26.9771,113175.0
2015-09-01 15:30:00,29.46,29.55,29.39,29.45,356695.0,26.9771,27.0595,26.913,26.9679,356695.0
2015-09-02 09:30:00,29.82,29.94,29.59,29.59,46405.0,27.3068,27.4166,27.0961,27.0961,46405.0
2015-09-02 10:00:00,29.59,29.69,29.55,29.57,53494.0,27.0961,27.1877,27.0595,27.0778,53494.0
2015-09-02 10:30:00,29.56,29.64,29.5,29.59,92720.0,27.0687,27.1419,27.0137,27.0961,92720.0
2015-09-02 11:00:00,29.58,29.67,29.52,29.63,78481.0,27.087,27.1694,27.032,27.1328,78481.0
2015-09-02 11:30:00,29.63,29.63,29.47,29.5,107138.0,27.1328,27.1328,26.9863,27.0137,107138.0
2015-09-02 12:00:00,29.5,29.66,29.48,29.64,45406.0,27.0137,27.1602,26.9954,27.1419,45406.0
2015-09-02 12:30:00,29.64,29.8,29.63,29.79,83989.0,27.1419,27.2884,27.1328,27.2793,83989.0
2015-09-02 13:00:00,29.8,29.92,29.78,29.9,85785.0,27.2884,27.3983,27.2701,27.38,85785.0
2015-09-02 13:30:00,29.89,29.93,29.85,29.9,73123.0,27.3709,27.4075,27.3342,27.38,73123.0
2015-09-02 14:00:00,29.9,29.93,29.87,29.9,59912.0,27.38,27.4075,27.3525,27.38,59912.0
2015-09-02 14:30:00,29.9,29.91,29.83,29.91,58142.0,27.38,27.3892,27.3159,27.3892,58142.0
2015-09-02 15:00:00,29.9,29.94,29.85,29.93,77774.0,27.38,27.4166,27.3342,27.4075,77774.0
2015-09-02 15:30:00,29.93,30.12,29.91,30.12,276794.0,27.4075,27.5815,27.3892,27.5815,276794.0
2015-09-03 09:30:00,30.23,30.53,30.22,30.42,70973.0,27.6822,27.9569,27.673,27.8562,70973.0
2015-09-03 10:00:00,30.43,30.59,30.36,30.58,52098.0,27.8653,28.0119,27.8012,28.0027,52098.0
2015-09-03 10:30:00,30.58,30.73,30.57,30.73,74872.0,28.0027,28.1401,27.9935,28.1401,74872.0
2015-09-03 11:00:00,30.74,30.76,30.62,30.68,86703.0,28.1492,28.1675,28.0393,28.0943,86703.0
2015-09-03 11:30:00,30.68,30.72,30.64,30.7,89423.0,28.0943,28.1309,28.0576,28.1126,89423.0
2015-09-03 12:00:00,30.69,30.75,30.68,30.72,61685.0,28.1034,28.1584,28.0943,28.1309,61685.0
2015-09-03 12:30:00,30.72,30.74,30.65,30.69,98214.0,28.1309,28.1492,28.0668,28.1034,98214.0
2015-09-03 13:00:00,30.69,30.69,30.56,30.63,54572.0,28.1034,28.1034,27.9844,28.0485,54572.0
2015-09-03 13:30:00,30.62,30.68,30.54,30.55,316144.0,28.0393,28.0943,27.9661,27.9752,316144.0
2015-09-03 14:00:00,30.55,30.57,30.45,30.49,162850.0,27.9752,27.9935,27.8837,27.9203,162850.0
2015-09-03 14:30:00,30.49,30.52,30.41,30.44,99283.0,27.9203,27.9478,27.847,27.8745,99283.0
2015-09-03 15:00:00,30.43,30.51,30.32,30.48,172806.0,27.8653,27.9386,27.7646,27.9111,172806.0
2015-09-03 15:30:00,30.47,30.48,30.33,30.37,353002.0,27.902,27.9111,27.7738,27.8104,353002.0
2015-09-04 09:30:00,30.04,30.73,30.0,30.06,58706.0,27.5082,28.1401,27.4716,27.5265,58706.0
2015-09-04 10:00:00,30.06,30.06,29.86,29.96,159931.0,27.5265,27.5265,27.3434,27.435,159931.0
2015-09-04 10:30:00,29.96,30.14,29.95,30.14,79521.0,27.435,27.5998,27.4258,27.5998,79521.0
2015-09-04 11:00:00,30.16,30.16,29.96,30.03,128707.0,27.6181,27.6181,27.435,27.4991,128707.0
2015-09-04 11:30:00,30.04,30.06,29.9,29.93,64843.0,27.5082,27.5265,27.38,27.4075,64843.0
2015-09-04 12:00:00,29.93,29.95,29.8,29.84,69869.0,27.4075,27.4258,27.2884,27.3251,69869.0
2015-09-04 12:30:00,29.83,29.85,29.74,29.74,94925.0,27.3159,27.3342,27.2335,27.2335,94925.0
2015-09-04 13:00:00,29.73,29.88,29.67,29.87,136639.0,27.2243,27.3617,27.1694,27.3525,136639.0
2015-09-04 13:30:00,29.86,29.86,29.67,29.71,159042.0,27.3434,27.3434,27.1694,27.206,159042.0
2015-09-04 14:00:00,29.71,29.84,29.68,29.81,143897.0,27.206,27.3251,27.1786,27.2976,143897.0
2015-09-04 14:30:00,29.81,29.91,29.77,29.86,37999.0,27.2976,27.3892,27.261,27.3434,37999.0
2015-09-04 15:00:00,29.89,29.91,29.84,29.88,60394.0,27.3709,27.3892,27.3251,27.3617,60394.0
2015-09-04 15:30:00,29.87,29.94,29.8,29.81,282827.0,27.3525,27.4166,27.2884,27.2976,282827.0
2015-09-08 09:30:00,30.42,30.44,29.96,30.3,74465.0,27.8562,27.8745,27.435,27.7463,74465.0
2015-09-08 10:00:00,30.33,30.33,30.11,30.14,58846.0,27.7738,27.7738,27.5723,27.5998,58846.0
2015-09-08 10:30:00,30.15,30.22,30.13,30.2,109949.0,27.6089,27.673,27.5906,27.6547,109949.0
2015-09-08 11:00:00,30.2,30.31,30.19,30.29,38715.0,27.6547,27.7555,27.6456,27.7371,38715.0
2015-09-08 11:30:00,30.29,30.33,30.26,30.3,25104.0,27.7371,27.7738,27.7097,27.7463,25104.0
2015-09-08 12:00:00,30.3,30.44,30.29,30.44,25583.0,27.7463,27.8745,27.7371,27.8745,25583.0
2015-09-08 12:30:00,30.45,30.48,30.36,30.39,119528.0,27.8837,27.9111,27.8012,27.8287,119528.0
2015-09-08 13:00:00,30.39,30.41,30.29,30.33,54506.0,27.8287,27.847,27.7371,27.7738,54506.0
2015-09-08 13:30:00,30.34,30.42,30.32,30.41,32166.0,27.7829,27.8562,27.7646,27.847,32166.0
2015-09-08 14:00:00,30.4,30.49,30.38,30.45,143784.0,27.8379,27.9203,27.8196,27.8837,143784.0
2015-09-08 14:30:00,30.46,30.56,30.46,30.52,40689.0,27.8928,27.9844,27.8928,27.9478,40689.0
2015-09-08 15:00:00,30.52,30.54,30.47,30.51,75929.0,27.9478,27.9661,27.902,27.9386,75929.0
2015-09-08 15:30:00,30.52,30.58,30.49,30.49,224749.0,27.9478,28.0027,27.9203,27.9203,224749.0
2015-09-09 09:30:00,30.62,30.8,30.62,30.68,61601.0,28.0393,28.2042,28.0393,28.0943,61601.0
2015-09-09 10:00:00,30.68,30.7,30.58,30.62,109988.0,28.0943,28.1126,28.0027,28.0393,109988.0
2015-09-09 10:30:00,30.63,30.65,30.48,30.52,89938.0,28.0485,28.0668,27.9111,27.9478,89938.0
2015-09-09 11:00:00,30.54,30.61,30.52,30.61,72764.0,27.9661,28.0302,27.9478,28.0302,72764.0
2015-09-09 11:30:00,30.61,30.72,30.61,30.69,47525.0,28.0302,28.1309,28.0302,28.1034,47525.0
2015-09-09 12:00:00,30.7,30.82,30.67,30.79,57430.0,28.1126,28.2225,28.0851,28.195,57430.0
2015-09-09 12:30:00,30.8,30.81,30.62,30.63,56598.0,28.2042,28.2133,28.0393,28.0485,56598.0
2015-09-09 13:00:00,30.64,30.66,30.45,30.5,135221.0,28.0576,28.076,27.8837,27.9294,135221.0
2015-09-09 13:30:00,30.49,30.5,30.35,30.36,46353.0,27.9203,27.9294,27.7921,27.8012,46353.0
2015-09-09 14:00:00,30.38,30.48,30.36,30.42,62537.0,27.8196,27.9111,27.8012,27.8562,62537.0
2015-09-09 14:30:00,30.42,30.43,30.32,30.39,46265.0,27.8562,27.8653,27.7646,27.8287,46265.0
2015-09-09 15:00:00,30.39,30.45,30.34,30.36,95910.0,27.8287,27.8837,27.7829,27.8012,95910.0
2015-09-09 15:30:00,30.36,30.36,30.13,30.25,255843.0,27.8012,27.8012,27.5906,27.7005,255843.0
2015-09-10 09:30:00,30.26,30.4,30.14,30.21,91081.0,27.7097,27.8379,27.5998,27.6639,91081.0
2015-09-10 10:00:00,30.2,30.3,30.15,30.2,89651.0,27.6547,27.7463,27.6089,27.6547,89651.0
2015-09-10 10:30:00,30.23,30.58,30.21,30.5,55559.0,27.6822,28.0027,27.6639,27.9294,55559.0
2015-09-10 11:00:00,30.5,30.5,30.33,30.37,43563.0,27.9294,27.9294,27.7738,27.8104,43563.0
2015-09-10 11:30:00,30.38,30.44,30.32,30.39,44936.0,27.8196,27.8745,27.7646,27.8287,44936.0
2015-09-10 12:00:00,30.39,30.46,30.38,30.4,62943.0,27.8287,27.8928,27.8196,27.8379,62943.0
2015-09-10 12:30:00,30.4,30.48,30.38,30.43,26148.0,27.8379,27.9111,27.8196,27.8653,26148.0
2015-09-10 13:00:00,30.43,30.54,30.39,30.54,28626.0,27.8653,27.9661,27.8287,27.9661,28626.0
2015-09-10 13:30:00,30.53,30.57,30.46,30.51,33394.0,27.9569,27.9935,27.8928,27.9386,33394.0
2015-09-10 14:00:00,30.51,30.54,30.47,30.48,64023.0,27.9386,27.9661,27.902,27.9111,64023.0
2015-09-10 14:30:00,30.49,30.51,30.29,30.3,110795.0,27.9203,27.9386,27.7371,27.7463,110795.0
2015-09-10 15:00:00,30.3,30.39,30.3,30.34,102462.0,27.7463,27.8287,27.7463,27.7829,102462.0
2015-09-10 15:30:00,30.33,30.37,30.25,30.35,156970.0,27.7738,27.8104,27.7005,27.7921,156970.0
2015-09-11 09:30:00,30.22,30.36,30.06,30.07,95624.0,27.673,27.8012,27.5265,27.5357,95624.0
2015-09-11 10:00:00,30.05,30.12,30.0,30.0,37795.0,27.5174,27.5815,27.4716,27.4716,37795.0
2015-09-11 10:30:00,30.01,30.05,29.86,29.89,51254.0,27.4807,27.5174,27.3434,27.3709,51254.0
2015-09-11 11:00:00,29.88,29.99,29.87,29.97,63274.0,27.3617,27.4624,27.3525,27.4441,63274.0
2015-09-11 11:30:00,29.97,30.17,29.95,30.15,71492.0,27.4441,27.6273,27.4258,27.6089,71492.0
2015-09-11 12:00:00,30.15,30.26,30.14,30.2,63889.0,27.6089,27.7097,27.5998,27.6547,63889.0
2015-09-11 12:30:00,30.21,30.33,30.2,30.31,36760.0,27.6639,27.7738,27.6547,27.7555,36760.0
2015-09-11 13:00:00,30.31,30.34,30.24,30.24,35782.0,27.7555,27.7829,27.6914,27.6914,35782.0
2015-09-11 13:30:00,30.25,30.27,30.16,30.24,51266.0,27.7005,27.7188,27.6181,27.6914,51266.0
2015-09-11 14:00:00,30.24,30.3,30.19,30.25,64427.0,27.6914,27.7463,27.6456,27.7005,64427.0
2015-09-11 14:30:00,30.25,30.26,30.15,30.17,91078.0,27.7005,27.7097,27.6089,27.6273,91078.0
2015-09-11 15:00:00,30.18,30.31,30.17,30.28,112634.0,27.6364,27.7555,27.6273,27.728,112634.0
2015-09-11 15:30:00,30.28,30.33,30.25,30.3,208436.0,27.728,27.7738,27.7005,27.7463,208436.0
2015-09-14 09:30:00,30.35,30.36,30.12,30.17,37027.0,27.7921,27.8012,27.5815,27.6273,37027.0
2015-09-14 10:00:00,30.18,30.27,30.15,30.26,27796.0,27.6364,27.7188,27.6089,27.7097,27796.0
2015-09-14 10:30:00,30.26,30.44,30.26,30.36,37253.0,27.7097,27.8745,27.7097,27.8012,37253.0
2015-09-14 11:00:00,30.36,30.42,30.34,30.35,33682.0,27.8012,27.8562,27.7829,27.7921,33682.0
2015-09-14 11:30:00,30.35,30.41,30.3,30.38,42065.0,27.7921,27.847,27.7463,27.8196,42065.0
2015-09-14 12:00:00,30.38,30.4,30.34,30.37,35158.0,27.8196,27.8379,27.7829,27.8104,35158.0
2015-09-14 12:30:00,30.37,30.41,30.35,30.37,24142.0,27.8104,27.847,27.7921,27.8104,24142.0
2015-09-14 13:00:00,30.37,30.43,30.34,30.4,35973.0,27.8104,27.8653,27.7829,27.8379,35973.0
2015-09-14 13:30:00,30.41,30.49,30.41,30.48,37375.0,27.847,27.9203,27.847,27.9111,37375.0
2015-09-14 14:00:00,30.48,30.51,30.46,30.48,56261.0,27.9111,27.9386,27.8928,27.9111,56261.0
2015-09-14 14:30:00,30.49,30.51,30.42,30.44,98587.0,27.9203,27.9386,27.8562,27.8745,98587.0
2015-09-14 15:00:00,30.45,30.48,30.42,30.45,78660.0,27.8837,27.9111,27.8562,27.8837,78660.0
2015-09-14 15:30:00,30.44,30.47,30.36,30.37,272944.0,27.8745,27.902,27.8012,27.8104,272944.0
2015-09-15 09:30:00,30.6,30.6,30.27,30.42,56327.0,28.021,28.021,27.7188,27.8562,56327.0
2015-09-15 10:00:00,30.39,30.39,30.25,30.27,100070.0,27.8287,27.8287,27.7005,27.7188,100070.0
2015-09-15 10:30:00,30.28,30.4,30.28,30.39,75005.0,27.728,27.8379,27.728,27.8287,75005.0
2015-09-15 11:00:00,30.39,30.44,30.37,30.4,47226.0,27.8287,27.8745,27.8104,27.8379,47226.0
2015-09-15 11:30:00,30.4,30.4,30.3,30.31,41012.0,27.8379,27.8379,27.7463,27.7555,41012.0
2015-09-15 12:00:00,30.32,30.39,30.31,30.36,35169.0,27.7646,27.8287,27.7555,27.8012,35169.0
2015-09-15 12:30:00,30.36,30.36,30.3,30.31,43450.0,27.8012,27.8012,27.7463,27.7555,43450.0
2015-09-15 13:00:00,30.3,30.34,30.26,30.31,165783.0,27.7463,27.7829,27.7097,27.7555,165783.0
2015-09-15 13:30:00,30.32,30.36,30.3,30.31,98059.0,27.7646,27.8012,27.7463,27.7555,98059.0
2015-09-15 14:00:00,30.31,30.36,30.3,30.3,104907.0,27.7555,27.8012,27.7463,27.7463,104907.0
2015-09-15 14:30:00,30.3,30.42,30.3,30.4,47118.0,27.7463,27.8562,27.7463,27.8379,47118.0
2015-09-15 15:00:00,30.41,30.52,30.41,30.52,61368.0,27.847,27.9478,27.847,27.9478,61368.0
2015-09-15 15:30:00,30.52,30.53,30.47,30.5,135118.0,27.9478,27.9569,27.902,27.9294,135118.0
2015-09-16 09:30:00,30.55,30.74,30.15,30.58,76816.0,27.9752,28.1492,27.6089,28.0027,76816.0
2015-09-16 10:00:00,30.62,30.74,30.49,30.68,46769.0,28.0393,28.1492,27.9203,28.0943,46769.0
2015-09-16 10:30:00,30.68,30.7,30.54,30.59,86319.0,28.0943,28.1126,27.9661,28.0119,86319.0
2015-09-16 11:00:00,30.59,30.76,30.58,30.74,35830.0,28.0119,28.1675,28.0027,28.1492,35830.0
2015-09-16 11:30:00,30.74,30.75,30.66,30.69,42671.0,28.1492,28.1584,28.076,28.1034,42671.0
2015-09-16 12:00:00,30.7,30.71,30.6,30.66,347288.0,28.1126,28.1217,28.021,28.076,347288.0
2015-09-16 12:30:00,30.66,30.66,30.63,30.66,67966.0,28.076,28.076,28.0485,28.076,67966.0
2015-09-16 13:00:00,30.66,30.68,30.59,30.6,40836.0,28.076,28.0943,28.0119,28.021,40836.0
2015-09-16 13:30:00,30.59,30.66,30.59,30.66,46467.0,28.0119,28.076,28.0119,28.076,46467.0
2015-09-16 14:00:00,30.65,30.66,30.59,30.62,49503.0,28.0668,28.076,28.0119,28.0393,49503.0
2015-09-16 14:30:00,30.62,30.65,30.58,30.65,58207.0,28.0393,28.0668,28.0027,28.0668,58207.0
2015-09-16 15:00:00,30.65,30.7,30.65,30.7,88185.0,28.0668,28.1126,28.0668,28.1126,88185.0
2015-09-16 15:30:00,30.7,30.71,30.65,30.67,191987.0,28.1126,28.1217,28.0668,28.0851,191987.0
2015-09-17 09:30:00,30.6,30.79,30.59,30.7,89746.0,28.021,28.195,28.0119,28.1126,89746.0
2015-09-17 10:00:00,30.7,30.81,30.67,30.79,51235.0,28.1126,28.2133,28.0851,28.195,51235.0
2015-09-17 10:30:00,30.8,30.8,30.73,30.76,56639.0,28.2042,28.2042,28.1401,28.1675,56639.0
2015-09-17 11:00:00,30.76,30.76,30.7,30.71,56536.0,28.1675,28.1675,28.1126,28.1217,56536.0
2015-09-17 11:30:00,30.71,30.83,30.69,30.82,46615.0,28.1217,28.2316,28.1034,28.2225,46615.0
2015-09-17 12:00:00,30.83,30.85,30.79,30.81,33728.0,28.2316,28.2499,28.195,28.2133,33728.0
2015-09-17 12:30:00,30.8,30.87,30.78,30.87,130117.0,28.2042,28.2683,28.1858,28.2683,130117.0
2015-09-17 13:00:00,30.87,30.91,30.83,30.87,33751.0,28.2683,28.3049,28.2316,28.2683,33751.0
2015-09-17 13:30:00,30.88,30.9,30.75,30.78,37000.0,28.2774,28.2957,28.1584,28.1858,37000.0
2015-09-17 14:00:00,30.79,30.95,30.72,30.8,65486.0,28.195,28.3415,28.1309,28.2042,65486.0
2015-09-17 14:30:00,30.8,31.04,30.8,30.92,132273.0,28.2042,28.4239,28.2042,28.314,132273.0
2015-09-17 15:00:00,30.93,30.95,30.56,30.69,120039.0,28.3232,28.3415,27.9844,28.1034,120039.0
2015-09-17 15:30:00,30.71,30.76,30.62,30.67,149447.0,28.1217,28.1675,28.0393,28.0851,149447.0
2015-09-18 09:30:00,30.17,30.35,30.03,30.17,307826.0,27.6273,27.7921,27.4991,27.6273,307826.0
2015-09-18 10:00:00,30.16,30.23,30.09,30.12,129028.0,27.6181,27.6822,27.554,27.5815,129028.0
2015-09-18 10:30:00,30.11,30.18,29.99,30.17,73254.0,27.5723,27.6364,27.4624,27.6273,73254.0
2015-09-18 11:00:00,30.16,30.23,30.15,30.16,52258.0,27.6181,27.6822,27.6089,27.6181,52258.0
2015-09-18 11:30:00,30.16,30.3,30.09,30.22,38117.0,27.6181,27.7463,27.554,27.673,38117.0
2015-09-18 12:00:00,30.21,30.22,30.14,30.21,76195.0,27.6639,27.673,27.5998,27.6639,76195.0
2015-09-18 12:30:00,30.21,30.21,30.14,30.18,31460.0,27.6639,27.6639,27.5998,27.6364,31460.0
2015-09-18 13:00:00,30.17,30.22,30.13,30.17,40920.0,27.6273,27.673,27.5906,27.6273,40920.0
2015-09-18 13:30:00,30.17,30.18,30.11,30.12,28887.0,27.6273,27.6364,27.5723,27.5815,28887.0
2015-09-18 14:00:00,30.11,30.22,30.11,30.19,46086.0,27.5723,27.673,27.5723,27.6456,46086.0
2015-09-18 14:30:00,30.19,30.2,30.07,30.11,77753.0,27.6456,27.6547,27.5357,27.5723,77753.0
2015-09-18 15:00:00,30.11,30.12,29.97,30.04,56774.0,27.5723,27.5815,27.4441,27.5082,56774.0
2015-09-18 15:30:00,30.03,30.03,29.89,29.94,287414.0,27.4991,27.4991,27.3709,27.4166,287414.0
2015-09-21 09:30:00,30.23,30.48,30.14,30.48,63290.0,27.6822,27.9111,27.5998,27.9111,63290.0
2015-09-21 10:00:00,30.48,30.66,30.47,30.59,169995.0,27.9111,28.076,27.902,28.0119,169995.0
2015-09-21 10:30:00,30.59,30.68,30.56,30.57,70636.0,28.0119,28.0943,27.9844,27.9935,70636.0
2015-09-21 11:00:00,30.58,30.72,30.57,30.7,86265.0,28.0027,28.1309,27.9935,28.1126,86265.0
2015-09-21 11:30:00,30.71,30.72,30.63,30.63,166249.0,28.1217,28.1309,28.0485,28.0485,166249.0
2015-09-21 12:00:00,30.63,30.64,30.57,30.59,175588.0,28.0485,28.0576,27.9935,28.0119,175588.0
2015-09-21 12:30:00,30.58,30.66,30.52,30.64,193183.0,28.0027,28.076,27.9478,28.0576,193183.0
2015-09-21 13:00:00,30.63,30.67,30.62,30.67,100920.0,28.0485,28.0851,28.0393,28.0851,100920.0
2015-09-21 13:30:00,30.67,30.71,30.62,30.64,144672.0,28.0851,28.1217,28.0393,28.0576,144672.0
2015-09-21 14:00:00,30.63,30.69,30.59,30.6,79044.0,28.0485,28.1034,28.0119,28.021,79044.0
2015-09-21 14:30:00,30.59,30.68,30.59,30.62,123355.0,28.0119,28.0943,28.0119,28.0393,123355.0
2015-09-21 15:00:00,30.62,30.65,30.56,30.58,99580.0,28.0393,28.0668,27.9844,28.0027,99580.0
2015-09-21 15:30:00,30.58,30.6,30.47,30.6,318442.0,28.0027,28.021,27.902,28.021,318442.0
2015-09-22 09:30:00,30.18,30.35,29.92,29.92,291829.0,27.6364,27.7921,27.3983,27.3983,291829.0
2015-09-22 10:00:00,29.93,29.99,29.68,29.71,76327.0,27.4075,27.4624,27.1786,27.206,76327.0
2015-09-22 10:30:00,29.7,29.7,29.52,29.56,125683.0,27.1969,27.1969,27.032,27.0687,125683.0
2015-09-22 11:00:00,29.56,29.56,29.49,29.54,121151.0,27.0687,27.0687,27.0046,27.0504,121151.0
2015-09-22 11:30:00,29.53,29.6,29.47,29.51,49963.0,27.0412,27.1053,26.9863,27.0229,49963.0
2015-09-22 12:00:00,29.5,29.58,29.46,29.57,58704.0,27.0137,27.087,26.9771,27.0778,58704.0
2015-09-22 12:30:00,29.58,29.65,29.51,29.54,43430.0,27.087,27.1511,27.0229,27.0504,43430.0
2015-09-22 13:00:00,29.54,29.7,29.54,29.65,73437.0,27.0504,27.1969,27.0504,27.1511,73437.0
2015-09-22 13:30:00,29.66,29.75,29.65,29.7,107625.0,27.1602,27.2427,27.1511,27.1969,107625.0
2015-09-22 14:00:00,29.71,29.73,29.64,29.66,80904.0,27.206,27.2243,27.1419,27.1602,80904.0
2015-09-22 14:30:00,29.66,29.74,29.6,29.72,73571.0,27.1602,27.2335,27.1053,27.2152,73571.0
2015-09-22 15:00:00,29.71,29.84,29.67,29.82,111936.0,27.206,27.3251,27.1694,27.3068,111936.0
2015-09-22 15:30:00,29.83,29.89,29.78,29.85,220489.0,27.3159,27.3709,27.2701,27.3342,220489.0
2015-09-23 09:30:00,29.74,29.84,29.57,29.78,75253.0,27.2335,27.3251,27.0778,27.2701,75253.0
2015-09-23 10:00:00,29.78,29.83,29.71,29.8,42423.0,27.2701,27.3159,27.206,27.2884,42423.0
2015-09-23 10:30:00,29.79,29.86,29.76,29.79,58923.0,27.2793,27.3434,27.2518,27.2793,58923.0
2015-09-23 11:00:00,29.79,29.79,29.64,29.65,63701.0,27.2793,27.2793,27.1419,27.1511,63701.0
2015-09-23 11:30:00,29.65,29.65,29.47,29.5,62686.0,27.1511,27.1511,26.9863,27.0137,62686.0
2015-09-23 12:00:00,29.5,29.5,29.42,29.48,45031.0,27.0137,27.0137,26.9405,26.9954,45031.0
2015-09-23 12:30:00,29.47,29.51,29.43,29.49,58877.0,26.9863,27.0229,26.9496,27.0046,58877.0
2015-09-23 13:00:00,29.48,29.51,29.44,29.45,71171.0,26.9954,27.0229,26.9588,26.9679,71171.0
2015-09-23 13:30:00,29.45,29.56,29.45,29.47,62011.0,26.9679,27.0687,26.9679,26.9863,62011.0
2015-09-23 14:00:00,29.47,29.56,29.47,29.52,69609.0,26.9863,27.0687,26.9863,27.032,69609.0
2015-09-23 14:30:00,29.52,29.56,29.43,29.47,94550.0,27.032,27.0687,26.9496,26.9863,94550.0
2015-09-23 15:00:00,29.48,29.53,29.46,29.51,112125.0,26.9954,27.0412,26.9771,27.0229,112125.0
2015-09-23 15:30:00,29.51,29.56,29.48,29.49,217507.0,27.0229,27.0687,26.9954,27.0046,217507.0
2015-09-24 09:30:00,29.21,29.29,28.97,29.03,69107.0,26.7482,26.8214,26.5284,26.5833,69107.0
2015-09-24 10:00:00,29.04,29.07,28.85,28.85,69557.0,26.5925,26.62,26.4185,26.4185,69557.0
2015-09-24 10:30:00,28.84,28.89,28.77,28.78,94559.0,26.4093,26.4551,26.3452,26.3544,94559.0
2015-09-24 11:00:00,28.78,28.85,28.74,28.79,79771.0,26.3544,26.4185,26.3178,26.3636,79771.0
2015-09-24 11:30:00,28.79,29.01,28.79,28.98,110538.0,26.3636,26.565,26.3636,26.5375,110538.0
2015-09-24 12:00:00,28.98,29.01,28.91,28.95,104322.0,26.5375,26.565,26.4734,26.5101,104322.0
2015-09-24 12:30:00,28.95,29.04,28.94,28.96,88910.0,26.5101,26.5925,26.5009,26.5192,88910.0
2015-09-24 13:00:00,28.97,29.01,28.94,29.0,63021.0,26.5284,26.565,26.5009,26.5559,63021.0
2015-09-24 13:30:00,29.01,29.01,28.96,28.96,80347.0,26.565,26.565,26.5192,26.5192,80347.0
2015-09-24 14:00:00,28.96,29.04,28.94,29.03,110445.0,26.5192,26.5925,26.5009,26.5833,110445.0
2015-09-24 14:30:00,29.03,29.17,28.99,29.1,112677.0,26.5833,26.7115,26.5467,26.6474,112677.0
2015-09-24 15:00:00,29.1,29.2,29.07,29.19,179273.0,26.6474,26.739,26.62,26.7299,179273.0
2015-09-24 15:30:00,29.19,29.21,29.1,29.18,345890.0,26.7299,26.7482,26.6474,26.7207,345890.0
2015-09-25 09:30:00,29.38,29.44,29.16,29.3,87805.0,26.9038,26.9588,26.7024,26.8306,87805.0
2015-09-25 10:00:00,29.31,29.39,29.26,29.31,102999.0,26.8397,26.913,26.794,26.8397,102999.0
2015-09-25 10:30:00,29.31,29.32,29.21,29.29,88467.0,26.8397,26.8489,26.7482,26.8214,88467.0
2015-09-25 11:00:00,29.3,29.3,29.21,29.28,93588.0,26.8306,26.8306,26.7482,26.8123,93588.0
2015-09-25 11:30:00,29.29,29.3,29.24,29.28,106897.0,26.8214,26.8306,26.7756,26.8123,106897.0
2015-09-25 12:00:00,29.29,29.3,29.26,29.3,70714.0,26.8214,26.8306,26.794,26.8306,70714.0
2015-09-25 12:30:00,29.3,29.34,29.29,29.34,75013.0,26.8306,26.8672,26.8214,26.8672,75013.0
2015-09-25 13:00:00,29.34,29.36,29.28,29.3,84163.0,26.8672,26.8855,26.8123,26.8306,84163.0
2015-09-25 13:30:00,29.3,29.31,29.27,29.29,65382.0,26.8306,26.8397,26.8031,26.8214,65382.0
2015-09-25 14:00:00,29.29,29.31,29.18,29.2,58229.0,26.8214,26.8397,26.7207,26.739,58229.0
2015-09-25 14:30:00,29.2,29.25,29.13,29.21,65232.0,26.739,26.7848,26.6749,26.7482,65232.0
2015-09-25 15:00:00,29.21,29.21,29.07,29.18,64925.0,26.7482,26.7482,26.62,26.7207,64925.0
2015-09-25 15:30:00,29.18,29.25,29.12,29.14,215362.0,26.7207,26.7848,26.6658,26.6841,215362.0
2015-09-28 09:30:00,28.9,28.94,28.69,28.81,77655.0,26.4643,26.5009,26.272,26.3819,77655.0
2015-09-28 10:00:00,28.8,28.87,28.65,28.71,47124.0,26.3727,26.4368,26.2354,26.2903,47124.0
2015-09-28 10:30:00,28.71,28.71,28.57,28.68,57143.0,26.2903,26.2903,26.1621,26.2628,57143.0
2015-09-28 11:00:00,28.68,28.69,28.54,28.55,55168.0,26.2628,26.272,26.1346,26.1438,55168.0
2015-09-28 11:30:00,28.55,28.62,28.52,28.58,105013.0,26.1438,26.2079,26.1163,26.1713,105013.0
2015-09-28 12:00:00,28.59,28.6,28.46,28.47,54061.0,26.1804,26.1896,26.0614,26.0705,54061.0
2015-09-28 12:30:00,28.48,28.48,28.37,28.42,52173.0,26.0797,26.0797,25.979,26.0247,52173.0
2015-09-28 13:00:00,28.41,28.51,28.38,28.38,39977.0,26.0156,26.1072,25.9881,25.9881,39977.0
2015-09-28 13:30:00,28.38,28.43,28.32,28.33,85501.0,25.9881,26.0339,25.9332,25.9423,85501.0
2015-09-28 14:00:00,28.31,28.33,28.18,28.21,89261.0,25.924,25.9423,25.805,25.8324,89261.0
2015-09-28 14:30:00,28.21,28.34,28.19,28.27,113133.0,25.8324,25.9515,25.8141,25.8874,113133.0
2015-09-28 15:00:00,28.28,28.28,28.17,28.21,133332.0,25.8965,25.8965,25.7958,25.8324,133332.0
2015-09-28 15:30:00,28.22,28.36,28.22,28.25,201068.0,25.8416,25.9698,25.8416,25.8691,201068.0
2015-09-29 09:30:00,28.35,28.38,27.96,28.17,139565.0,25.9606,25.9881,25.6035,25.7958,139565.0
2015-09-29 10:00:00,28.15,28.17,27.93,28.04,182720.0,25.7775,25.7958,25.576,25.6768,182720.0
2015-09-29 10:30:00,28.04,28.1,27.98,28.03,127415.0,25.6768,25.7317,25.6218,25.6676,127415.0
2015-09-29 11:00:00,28.03,28.09,27.88,27.88,95974.0,25.6676,25.7226,25.5303,25.5303,95974.0
2015-09-29 11:30:00,27.88,28.11,27.85,28.07,141354.0,25.5303,25.7409,25.5028,25.7042,141354.0
2015-09-29 12:00:00,28.07,28.09,27.87,27.95,68630.0,25.7042,25.7226,25.5211,25.5944,68630.0
2015-09-29 12:30:00,27.95,27.98,27.92,27.93,53660.0,25.5944,25.6218,25.5669,25.576,53660.0
2015-09-29 13:00:00,27.93,28.1,27.92,28.06,87185.0,25.576,25.7317,25.5669,25.6951,87185.0
2015-09-29 13:30:00,28.07,28.12,28.04,28.05,77234.0,25.7042,25.75,25.6768,25.6859,77234.0
2015-09-29 14:00:00,28.05,28.05,27.95,27.99,76264.0,25.6859,25.6859,25.5944,25.631,76264.0
2015-09-29 14:30:00,27.98,28.01,27.84,27.86,115020.0,25.6218,25.6493,25.4936,25.5119,115020.0
2015-09-29 15:00:00,27.86,27.91,27.81,27.83,163162.0,25.5119,25.5577,25.4662,25.4845,163162.0
2015-09-29 15:30:00,27.83,27.97,27.82,27.94,285874.0,25.4845,25.6127,25.4753,25.5852,285874.0
2015-09-30 09:30:00,28.24,28.33,27.99,28.15,418145.0,25.8599,25.9423,25.631,25.7775,418145.0
2015-09-30 10:00:00,28.16,28.22,28.08,28.18,123770.0,25.7867,25.8416,25.7134,25.805,123770.0
2015-09-30 10:30:00,28.17,28.26,28.09,28.1,125172.0,25.7958,25.8782,25.7226,25.7317,125172.0
2015-09-30 11:00:00,28.1,28.17,28.08,28.15,86681.0,25.7317,25.7958,25.7134,25.7775,86681.0
2015-09-30 11:30:00,28.15,28.15,28.01,28.02,87803.0,25.7775,25.7775,25.6493,25.6585,87803.0
2015-09-30 12:00:00,28.02,28.06,27.97,28.0,82651.0,25.6585,25.6951,25.6127,25.6401,82651.0
2015-09-30 12:30:00,28.0,28.0,27.89,27.98,73200.0,25.6401,25.6401,25.5394,25.6218,73200.0
2015-09-30 13:00:00,27.99,28.03,27.98,28.03,175324.0,25.631,25.6676,25.6218,25.6676,175324.0
2015-09-30 13:30:00,28.03,28.1,28.02,28.07,160218.0,25.6676,25.7317,25.6585,25.7042,160218.0
2015-09-30 14:00:00,28.07,28.13,28.04,28.13,105805.0,25.7042,25.7592,25.6768,25.7592,105805.0
2015-09-30 14:30:00,28.13,28.26,28.05,28.25,107894.0,25.7592,25.8782,25.6859,25.8691,107894.0
2015-09-30 15:00:00,28.24,28.3,28.2,28.3,169691.0,25.8599,25.9149,25.8233,25.9149,169691.0
2015-09-30 15:30:00,28.3,28.41,28.3,28.37,358798.0,25.9149,26.0156,25.9149,25.979,358798.0
2015-10-01 09:30:00,28.37,28.59,28.3,28.48,107486.0,25.979,26.1804,25.9149,26.0797,107486.0
2015-10-01 10:00:00,28.5,28.7,28.44,28.59,162420.0,26.098,26.2811,26.0431,26.1804,162420.0
2015-10-01 10:30:00,28.59,28.61,28.44,28.45,77815.0,26.1804,26.1987,26.0431,26.0522,77815.0
2015-10-01 11:00:00,28.45,28.5,28.36,28.42,57204.0,26.0522,26.098,25.9698,26.0247,57204.0
2015-10-01 11:30:00,28.42,28.44,28.19,28.22,54791.0,26.0247,26.0431,25.8141,25.8416,54791.0
2015-10-01 12:00:00,28.23,28.3,28.18,28.26,36948.0,25.8508,25.9149,25.805,25.8782,36948.0
2015-10-01 12:30:00,28.28,28.31,28.23,28.27,33395.0,25.8965,25.924,25.8508,25.8874,33395.0
2015-10-01 13:00:00,28.28,28.28,28.13,28.16,51419.0,25.8965,25.8965,25.7592,25.7867,51419.0
2015-10-01 13:30:00,28.17,28.31,28.17,28.26,57631.0,25.7958,25.924,25.7958,25.8782,57631.0
2015-10-01 14:00:00,28.26,28.35,28.23,28.25,99579.0,25.8782,25.9606,25.8508,25.8691,99579.0
2015-10-01 14:30:00,28.26,28.33,28.24,28.29,116423.0,25.8782,25.9423,25.8599,25.9057,116423.0
2015-10-01 15:00:00,28.3,28.34,28.25,28.28,87998.0,25.9149,25.9515,25.8691,25.8965,87998.0
2015-10-01 15:30:00,28.28,28.46,28.24,28.44,269284.0,25.8965,26.0614,25.8599,26.0431,269284.0
2015-10-02 09:30:00,28.1,28.25,28.03,28.12,65575.0,25.7317,25.8691,25.6676,25.75,65575.0
2015-10-02 10:00:00,28.1,28.3,28.04,28.19,73987.0,25.7317,25.9149,25.6768,25.8141,73987.0
2015-10-02 10:30:00,28.17,28.25,28.11,28.25,49428.0,25.7958,25.8691,25.7409,25.8691,49428.0
2015-10-02 11:00:00,28.25,28.35,28.22,28.35,42876.0,25.8691,25.9606,25.8416,25.9606,42876.0
2015-10-02 11:30:00,28.35,28.42,28.32,28.39,66045.0,25.9606,26.0247,25.9332,25.9973,66045.0
2015-10-02 12:00:00,28.39,28.49,28.37,28.44,41232.0,25.9973,26.0888,25.979,26.0431,41232.0
2015-10-02 12:30:00,28.45,28.53,28.38,28.45,72344.0,26.0522,26.1255,25.9881,26.0522,72344.0
2015-10-02 13:00:00,28.45,28.56,28.44,28.52,68974.0,26.0522,26.1529,26.0431,26.1163,68974.0
2015-10-02 13:30:00,28.52,28.53,28.39,28.42,86597.0,26.1163,26.1255,25.9973,26.0247,86597.0
2015-10-02 14:00:00,28.43,28.5,28.36,28.46,104030.0,26.0339,26.098,25.9698,26.0614,104030.0
2015-10-02 14:30:00,28.48,28.5,28.39,28.4,87440.0,26.0797,26.098,25.9973,26.0064,87440.0
2015-10-02 15:00:00,28.4,28.59,28.38,28.51,160401.0,26.0064,26.1804,25.9881,26.1072,160401.0
2015-10-02 15:30:00,28.52,28.63,28.51,28.62,624481.0,26.1163,26.217,26.1072,26.2079,624481.0
2015-10-05 09:30:00,28.83,29.97,28.83,28.98,81149.0,26.4002,27.4441,26.4002,26.5375,81149.0
2015-10-05 10:00:00,28.98,28.98,28.86,28.87,57884.0,26.5375,26.5375,26.4277,26.4368,57884.0
2015-10-05 10:30:00,28.87,28.91,28.78,28.85,75866.0,26.4368,26.4734,26.3544,26.4185,75866.0
2015-10-05 11:00:00,28.85,29.07,28.85,29.02,71984.0,26.4185,26.62,26.4185,26.5742,71984.0
2015-10-05 11:30:00,29.02,29.06,28.98,29.06,64424.0,26.5742,26.6108,26.5375,26.6108,64424.0
2015-10-05 12:00:00,29.05,29.08,28.93,28.98,80517.0,26.6016,26.6291,26.4918,26.5375,80517.0
2015-10-05 12:30:00,28.98,29.03,28.96,29.03,67466.0,26.5375,26.5833,26.5192,26.5833,67466.0
2015-10-05 13:00:00,29.03,29.1,29.0,29.08,90411.0,26.5833,26.6474,26.5559,26.6291,90411.0
2015-10-05 13:30:00,29.07,29.13,29.03,29.12,59684.0,26.62,26.6749,26.5833,26.6658,59684.0
2015-10-05 14:00:00,29.13,29.21,29.08,29.18,66179.0,26.6749,26.7482,26.6291,26.7207,66179.0
2015-10-05 14:30:00,29.18,29.18,29.08,29.1,135596.0,26.7207,26.7207,26.6291,26.6474,135596.0
2015-10-05 15:00:00,29.11,29.12,29.06,29.07,105033.0,26.6566,26.6658,26.6108,26.62,105033.0
2015-10-05 15:30:00,29.07,29.11,29.05,29.08,143854.0,26.62,26.6566,26.6016,26.6291,143854.0
2015-10-06 09:30:00,29.1,29.25,29.02,29.11,45969.0,26.6474,26.7848,26.5742,26.6566,45969.0
2015-10-06 10:00:00,29.1,29.19,29.03,29.09,70502.0,26.6474,26.7299,26.5833,26.6383,70502.0
2015-10-06 10:30:00,29.09,29.13,29.0,29.03,49510.0,26.6383,26.6749,26.5559,26.5833,49510.0
2015-10-06 11:00:00,29.03,29.09,29.02,29.04,87648.0,26.5833,26.6383,26.5742,26.5925,87648.0
2015-10-06 11:30:00,29.04,29.06,28.94,28.98,72635.0,26.5925,26.6108,26.5009,26.5375,72635.0
2015-10-06 12:00:00,28.98,29.01,28.75,28.85,4752693.0,26.5375,26.565,26.3269,26.4185,4752693.0
2015-10-06 12:30:00,28.86,29.05,28.81,28.99,188043.0,26.4277,26.6016,26.3819,26.5467,188043.0
2015-10-06 13:00:00,28.98,29.01,28.96,28.96,81424.0,26.5375,26.565,26.5192,26.5192,81424.0
2015-10-06 13:30:00,28.94,28.99,28.92,28.97,34284.0,26.5009,26.5467,26.4826,26.5284,34284.0
2015-10-06 14:00:00,28.98,29.02,28.94,28.99,66262.0,26.5375,26.5742,26.5009,26.5467,66262.0
2015-10-06 14:30:00,28.99,29.01,28.84,28.88,82631.0,26.5467,26.565,26.4093,26.446,82631.0
2015-10-06 15:00:00,28.88,28.93,28.87,28.91,123247.0,26.446,26.4918,26.4368,26.4734,123247.0
2015-10-06 15:30:00,28.91,28.97,28.88,28.95,283016.0,26.4734,26.5284,26.446,26.5101,283016.0
2015-10-07 09:30:00,29.07,29.21,28.99,29.17,100534.0,26.62,26.7482,26.5467,26.7115,100534.0
2015-10-07 10:00:00,29.17,29.21,29.14,29.17,52267.0,26.7115,26.7482,26.6841,26.7115,52267.0
2015-10-07 10:30:00,29.17,29.17,28.97,29.02,95019.0,26.7115,26.7115,26.5284,26.5742,95019.0
2015-10-07 11:00:00,29.01,29.01,28.77,28.8,62808.0,26.565,26.565,26.3452,26.3727,62808.0
2015-10-07 11:30:00,28.8,28.86,28.78,28.84,50856.0,26.3727,26.4277,26.3544,26.4093,50856.0
2015-10-07 12:00:00,28.84,28.85,28.74,28.74,42315.0,26.4093,26.4185,26.3178,26.3178,42315.0
2015-10-07 12:30:00,28.75,28.79,28.71,28.73,46531.0,26.3269,26.3636,26.2903,26.3086,46531.0
2015-10-07 13:00:00,28.74,28.85,28.73,28.8,76371.0,26.3178,26.4185,26.3086,26.3727,76371.0
2015-10-07 13:30:00,28.8,28.96,28.8,28.94,88626.0,26.3727,26.5192,26.3727,26.5009,88626.0
2015-10-07 14:00:00,28.94,28.94,28.83,28.85,82599.0,26.5009,26.5009,26.4002,26.4185,82599.0
2015-10-07 14:30:00,28.86,28.91,28.81,28.84,167240.0,26.4277,26.4734,26.3819,26.4093,167240.0
2015-10-07 15:00:00,28.85,28.88,28.74,28.75,204885.0,26.4185,26.446,26.3178,26.3269,204885.0
2015-10-07 15:30:00,28.76,28.85,28.73,28.83,409720.0,26.3361,26.4185,26.3086,26.4002,409720.0
2015-10-08 09:30:00,28.82,29.06,28.65,28.72,229530.0,26.391,26.6108,26.2354,26.2995,229530.0
2015-10-08 10:00:00,28.72,28.83,28.72,28.75,93244.0,26.2995,26.4002,26.2995,26.3269,93244.0
2015-10-08 10:30:00,28.75,28.88,28.74,28.87,153937.0,26.3269,26.446,26.3178,26.4368,153937.0
2015-10-08 11:00:00,28.86,28.87,28.79,28.79,63076.0,26.4277,26.4368,26.3636,26.3636,63076.0
2015-10-08 11:30:00,28.79,28.83,28.77,28.8,67128.0,26.3636,26.4002,26.3452,26.3727,67128.0
2015-10-08 12:00:00,28.8,28.91,28.77,28.78,58270.0,26.3727,26.4734,26.3452,26.3544,58270.0
2015-10-08 12:30:00,28.79,28.83,28.75,28.79,63898.0,26.3636,26.4002,26.3269,26.3636,63898.0
2015-10-08 13:00:00,28.79,28.83,28.75,28.82,51358.0,26.3636,26.4002,26.3269,26.391,51358.0
2015-10-08 13:30:00,28.81,28.82,28.75,28.77,48575.0,26.3819,26.391,26.3269,26.3452,48575.0
2015-10-08 14:00:00,28.77,28.88,28.76,28.82,78004.0,26.3452,26.446,26.3361,26.391,78004.0
2015-10-08 14:30:00,28.81,28.97,28.81,28.96,123264.0,26.3819,26.5284,26.3819,26.5192,123264.0
2015-10-08 15:00:00,28.95,29.0,28.91,28.92,82675.0,26.5101,26.5559,26.4734,26.4826,82675.0
2015-10-08 15:30:00,28.92,28.96,28.86,28.88,317809.0,26.4826,26.5192,26.4277,26.446,317809.0
2015-10-09 09:30:00,28.88,29.28,28.86,28.9,34203.0,26.446,26.8123,26.4277,26.4643,34203.0
2015-10-09 10:00:00,28.89,28.89,28.68,28.74,53639.0,26.4551,26.4551,26.2628,26.3178,53639.0
2015-10-09 10:30:00,28.75,28.85,28.74,28.85,43105.0,26.3269,26.4185,26.3178,26.4185,43105.0
2015-10-09 11:00:00,28.85,28.85,28.77,28.8,84807.0,26.4185,26.4185,26.3452,26.3727,84807.0
2015-10-09 11:30:00,28.82,28.83,28.73,28.75,54928.0,26.391,26.4002,26.3086,26.3269,54928.0
2015-10-09 12:00:00,28.75,28.76,28.69,28.71,47535.0,26.3269,26.3361,26.272,26.2903,47535.0
2015-10-09 12:30:00,28.72,28.72,28.58,28.6,91845.0,26.2995,26.2995,26.1713,26.1896,91845.0
2015-10-09 13:00:00,28.6,28.61,28.5,28.54,58480.0,26.1896,26.1987,26.098,26.1346,58480.0
2015-10-09 13:30:00,28.53,28.55,28.51,28.53,68736.0,26.1255,26.1438,26.1072,26.1255,68736.0
2015-10-09 14:00:00,28.53,28.58,28.5,28.52,74050.0,26.1255,26.1713,26.098,26.1163,74050.0
2015-10-09 14:30:00,28.52,28.55,28.48,28.49,98348.0,26.1163,26.1438,26.0797,26.0888,98348.0
2015-10-09 15:00:00,28.5,28.52,28.45,28.46,158477.0,26.098,26.1163,26.0522,26.0614,158477.0
2015-10-09 15:30:00,28.45,28.56,28.45,28.56,238672.0,26.0522,26.1529,26.0522,26.1529,238672.0
2015-10-12 09:30:00,28.57,28.7,28.44,28.58,27904.0,26.1621,26.2811,26.0431,26.1713,27904.0
2015-10-12 10:00:00,28.57,28.64,28.52,28.56,31575.0,26.1621,26.2262,26.1163,26.1529,31575.0
2015-10-12 10:30:00,28.57,28.64,28.57,28.63,20613.0,26.1621,26.2262,26.1621,26.217,20613.0
2015-10-12 11:00:00,28.62,28.7,28.61,28.62,37903.0,26.2079,26.2811,26.1987,26.2079,37903.0
2015-10-12 11:30:00,28.63,28.64,28.56,28.57,56400.0,26.217,26.2262,26.1529,26.1621,56400.0
2015-10-12 12:00:00,28.57,28.59,28.51,28.53,42062.0,26.1621,26.1804,26.1072,26.1255,42062.0
2015-10-12 12:30:00,28.53,28.54,28.45,28.46,38586.0,26.1255,26.1346,26.0522,26.0614,38586.0
2015-10-12 13:00:00,28.46,28.48,28.43,28.46,25994.0,26.0614,26.0797,26.0339,26.0614,25994.0
2015-10-12 13:30:00,28.47,28.47,28.42,28.43,35047.0,26.0705,26.0705,26.0247,26.0339,35047.0
2015-10-12 14:00:00,28.43,28.45,28.4,28.44,39021.0,26.0339,26.0522,26.0064,26.0431,39021.0
2015-10-12 14:30:00,28.44,28.47,28.44,28.47,17713.0,26.0431,26.0705,26.0431,26.0705,17713.0
2015-10-12 15:00:00,28.46,28.52,28.46,28.5,96198.0,26.0614,26.1163,26.0614,26.098,96198.0
2015-10-12 15:30:00,28.49,28.5,28.42,28.46,132364.0,26.0888,26.098,26.0247,26.0614,132364.0
2015-10-13 09:30:00,28.43,28.57,28.36,28.56,67025.0,26.0339,26.1621,25.9698,26.1529,67025.0
2015-10-13 10:00:00,28.56,28.6,28.52,28.58,64478.0,26.1529,26.1896,26.1163,26.1713,64478.0
2015-10-13 10:30:00,28.58,28.63,28.48,28.52,53212.0,26.1713,26.217,26.0797,26.1163,53212.0
2015-10-13 11:00:00,28.53,28.56,28.46,28.46,45164.0,26.1255,26.1529,26.0614,26.0614,45164.0
2015-10-13 11:30:00,28.46,28.53,28.42,28.49,181658.0,26.0614,26.1255,26.0247,26.0888,181658.0
2015-10-13 12:00:00,28.5,28.51,28.41,28.44,44102.0,26.098,26.1072,26.0156,26.0431,44102.0
2015-10-13 12:30:00,28.44,28.46,28.41,28.41,44752.0,26.0431,26.0614,26.0156,26.0156,44752.0
2015-10-13 13:00:00,28.41,28.43,28.3,28.3,50147.0,26.0156,26.0339,25.9149,25.9149,50147.0
2015-10-13 13:30:00,28.3,28.34,28.25,28.3,52583.0,25.9149,25.9515,25.8691,25.9149,52583.0
2015-10-13 14:00:00,28.31,28.34,28.25,28.26,48330.0,25.924,25.9515,25.8691,25.8782,48330.0
2015-10-13 14:30:00,28.25,28.33,28.24,28.33,95153.0,25.8691,25.9423,25.8599,25.9423,95153.0
2015-10-13 15:00:00,28.33,28.33,28.19,28.23,69795.0,25.9423,25.9423,25.8141,25.8508,69795.0
2015-10-13 15:30:00,28.23,28.25,28.2,28.22,149055.0,25.8508,25.8691,25.8233,25.8416,149055.0
2015-10-14 09:30:00,28.19,28.25,28.02,28.21,38523.0,25.8141,25.8691,25.6585,25.8324,38523.0
2015-10-14 10:00:00,28.25,28.28,28.14,28.14,197215.0,25.8691,25.8965,25.7683,25.7683,197215.0
2015-10-14 10:30:00,28.14,28.16,27.98,28.0,141171.0,25.7683,25.7867,25.6218,25.6401,141171.0
2015-10-14 11:00:00,28.01,28.04,27.9,27.97,75738.0,25.6493,25.6768,25.5486,25.6127,75738.0
2015-10-14 11:30:00,27.96,27.97,27.82,27.87,65563.0,25.6035,25.6127,25.4753,25.5211,65563.0
2015-10-14 12:00:00,27.87,27.89,27.79,27.88,64458.0,25.5211,25.5394,25.4478,25.5303,64458.0
2015-10-14 12:30:00,27.87,28.04,27.87,28.01,62607.0,25.5211,25.6768,25.5211,25.6493,62607.0
2015-10-14 13:00:00,28.02,28.03,27.93,27.95,72648.0,25.6585,25.6676,25.576,25.5944,72648.0
2015-10-14 13:30:00,27.94,27.95,27.86,27.87,50267.0,25.5852,25.5944,25.5119,25.5211,50267.0
2015-10-14 14:00:00,27.87,27.91,27.83,27.83,154512.0,25.5211,25.5577,25.4845,25.4845,154512.0
2015-10-14 14:30:00,27.83,27.84,27.76,27.79,74259.0,25.4845,25.4936,25.4204,25.4478,74259.0
2015-10-14 15:00:00,27.8,27.82,27.74,27.8,98155.0,25.457,25.4753,25.4021,25.457,98155.0
2015-10-14 15:30:00,27.8,27.84,27.76,27.8,249774.0,25.457,25.4936,25.4204,25.457,249774.0
2015-10-15 09:30:00,27.87,28.03,27.83,27.99,70568.0,25.5211,25.6676,25.4845,25.631,70568.0
2015-10-15 10:00:00,27.97,28.06,27.91,27.94,51194.0,25.6127,25.6951,25.5577,25.5852,51194.0
2015-10-15 10:30:00,27.94,27.97,27.78,27.81,67638.0,25.5852,25.6127,25.4387,25.4662,67638.0
2015-10-15 11:00:00,27.81,27.86,27.8,27.83,28920.0,25.4662,25.5119,25.457,25.4845,28920.0
2015-10-15 11:30:00,27.83,27.83,27.68,27.72,56369.0,25.4845,25.4845,25.3471,25.3837,56369.0
2015-10-15 12:00:00,27.71,27.81,27.7,27.79,32196.0,25.3746,25.4662,25.3654,25.4478,32196.0
2015-10-15 12:30:00,27.8,27.81,27.73,27.81,31342.0,25.457,25.4662,25.3929,25.4662,31342.0
2015-10-15 13:00:00,27.8,27.83,27.76,27.82,49984.0,25.457,25.4845,25.4204,25.4753,49984.0
2015-10-15 13:30:00,27.83,27.85,27.78,27.81,66079.0,25.4845,25.5028,25.4387,25.4662,66079.0
2015-10-15 14:00:00,27.82,27.92,27.8,27.89,90898.0,25.4753,25.5669,25.457,25.5394,90898.0
2015-10-15 14:30:00,27.89,28.05,27.86,28.01,165968.0,25.5394,25.6859,25.5119,25.6493,165968.0
2015-10-15 15:00:00,28.01,28.11,28.0,28.08,92688.0,25.6493,25.7409,25.6401,25.7134,92688.0
2015-10-15 15:30:00,28.08,28.09,28.04,28.08,163543.0,25.7134,25.7226,25.6768,25.7134,163543.0
2015-10-16 09:30:00,28.15,28.15,27.88,27.99,133082.0,25.7775,25.7775,25.5303,25.631,133082.0
2015-10-16 10:00:00,28.0,28.06,27.87,27.91,138062.0,25.6401,25.6951,25.5211,25.5577,138062.0
2015-10-16 10:30:00,27.9,28.01,27.85,28.0,136787.0,25.5486,25.6493,25.5028,25.6401,136787.0
2015-10-16 11:00:00,27.99,28.0,27.9,27.93,83359.0,25.631,25.6401,25.5486,25.576,83359.0
2015-10-16 11:30:00,27.93,28.1,27.93,28.1,44601.0,25.576,25.7317,25.576,25.7317,44601.0
2015-10-16 12:00:00,28.11,28.12,27.98,27.99,67744.0,25.7409,25.75,25.6218,25.631,67744.0
2015-10-16 12:30:00,28.0,28.01,27.93,27.97,42341.0,25.6401,25.6493,25.576,25.6127,42341.0
2015-10-16 13:00:00,27.96,27.99,27.89,27.89,51264.0,25.6035,25.631,25.5394,25.5394,51264.0
2015-10-16 13:30:00,27.89,27.91,27.78,27.78,63787.0,25.5394,25.5577,25.4387,25.4387,63787.0
2015-10-16 14:00:00,27.78,27.81,27.74,27.8,62120.0,25.4387,25.4662,25.4021,25.457,62120.0
2015-10-16 14:30:00,27.8,27.86,27.78,27.79,100592.0,25.457,25.5119,25.4387,25.4478,100592.0
2015-10-16 15:00:00,27.79,27.83,27.77,27.81,117404.0,25.4478,25.4845,25.4295,25.4662,117404.0
2015-10-16 15:30:00,27.8,27.84,27.77,27.8,267371.0,25.457,25.4936,25.4295,25.457,267371.0
2015-10-19 09:30:00,27.72,27.84,27.6,27.79,33324.0,25.3837,25.4936,25.2739,25.4478,33324.0
2015-10-19 10:00:00,27.77,27.88,27.75,27.83,95038.0,25.4295,25.5303,25.4112,25.4845,95038.0
2015-10-19 10:30:00,27.83,27.9,27.79,27.88,94490.0,25.4845,25.5486,25.4478,25.5303,94490.0
2015-10-19 11:00:00,27.88,27.94,27.87,27.91,53407.0,25.5303,25.5852,25.5211,25.5577,53407.0
2015-10-19 11:30:00,27.91,27.92,27.84,27.91,73061.0,25.5577,25.5669,25.4936,25.5577,73061.0
2015-10-19 12:00:00,27.9,27.92,27.85,27.87,47795.0,25.5486,25.5669,25.5028,25.5211,47795.0
2015-10-19 12:30:00,27.88,27.96,27.86,27.95,66302.0,25.5303,25.6035,25.5119,25.5944,66302.0
2015-10-19 13:00:00,27.95,28.02,27.95,27.96,78178.0,25.5944,25.6585,25.5944,25.6035,78178.0
2015-10-19 13:30:00,27.97,27.99,27.87,27.87,79006.0,25.6127,25.631,25.5211,25.5211,79006.0
2015-10-19 14:00:00,27.87,27.89,27.8,27.81,128812.0,25.5211,25.5394,25.457,25.4662,128812.0
2015-10-19 14:30:00,27.82,27.9,27.76,27.87,94648.0,25.4753,25.5486,25.4204,25.5211,94648.0
2015-10-19 15:00:00,27.87,27.94,27.85,27.9,112693.0,25.5211,25.5852,25.5028,25.5486,112693.0
2015-10-19 15:30:00,27.9,27.96,27.9,27.96,210920.0,25.5486,25.6035,25.5486,25.6035,210920.0
2015-10-20 09:30:00,28.0,28.0,27.76,27.95,74730.0,25.6401,25.6401,25.4204,25.5944,74730.0
2015-10-20 10:00:00,27.96,28.02,27.93,27.94,47415.0,25.6035,25.6585,25.576,25.5852,47415.0
2015-10-20 10:30:00,27.97,28.06,27.92,28.03,42646.0,25.6127,25.6951,25.5669,25.6676,42646.0
2015-10-20 11:00:00,28.02,28.02,27.85,27.91,47723.0,25.6585,25.6585,25.5028,25.5577,47723.0
2015-10-20 11:30:00,27.92,27.92,27.8,27.84,40166.0,25.5669,25.5669,25.457,25.4936,40166.0
2015-10-20 12:00:00,27.83,27.89,27.79,27.85,40573.0,25.4845,25.5394,25.4478,25.5028,40573.0
2015-10-20 12:30:00,27.84,27.84,27.73,27.75,26184.0,25.4936,25.4936,25.3929,25.4112,26184.0
2015-10-20 13:00:00,27.75,27.88,27.74,27.76,68192.0,25.4112,25.5303,25.4021,25.4204,68192.0
2015-10-20 13:30:00,27.77,27.82,27.73,27.8,47167.0,25.4295,25.4753,25.3929,25.457,47167.0
2015-10-20 14:00:00,27.8,27.83,27.78,27.8,48302.0,25.457,25.4845,25.4387,25.457,48302.0
2015-10-20 14:30:00,27.8,27.82,27.78,27.81,46104.0,25.457,25.4753,25.4387,25.4662,46104.0
2015-10-20 15:00:00,27.81,27.82,27.75,27.79,95101.0,25.4662,25.4753,25.4112,25.4478,95101.0
2015-10-20 15:30:00,27.79,27.85,27.78,27.85,241467.0,25.4478,25.5028,25.4387,25.5028,241467.0
2015-10-21 09:30:00,28.03,28.09,27.86,27.92,33111.0,25.6676,25.7226,25.5119,25.5669,33111.0
2015-10-21 10:00:00,27.91,27.91,27.77,27.79,34828.0,25.5577,25.5577,25.4295,25.4478,34828.0
2015-10-21 10:30:00,27.79,27.83,27.73,27.83,65038.0,25.4478,25.4845,25.3929,25.4845,65038.0
2015-10-21 11:00:00,27.82,27.84,27.77,27.8,82878.0,25.4753,25.4936,25.4295,25.457,82878.0
2015-10-21 11:30:00,27.8,27.83,27.72,27.8,31892.0,25.457,25.4845,25.3837,25.457,31892.0
2015-10-21 12:00:00,27.79,27.81,27.73,27.76,44706.0,25.4478,25.4662,25.3929,25.4204,44706.0
2015-10-21 12:30:00,27.77,27.81,27.73,27.77,37021.0,25.4295,25.4662,25.3929,25.4295,37021.0
2015-10-21 13:00:00,27.76,27.76,27.6,27.61,24943.0,25.4204,25.4204,25.2739,25.283,24943.0
2015-10-21 13:30:00,27.61,27.7,27.56,27.7,88974.0,25.283,25.3654,25.2372,25.3654,88974.0
2015-10-21 14:00:00,27.7,27.7,27.62,27.67,47112.0,25.3654,25.3654,25.2922,25.338,47112.0
2015-10-21 14:30:00,27.67,27.73,27.66,27.71,49697.0,25.338,25.3929,25.3288,25.3746,49697.0
2015-10-21 15:00:00,27.7,27.74,27.62,27.64,63450.0,25.3654,25.4021,25.2922,25.3105,63450.0
2015-10-21 15:30:00,27.64,27.67,27.61,27.64,175577.0,25.3105,25.338,25.283,25.3105,175577.0
2015-10-22 09:30:00,27.82,27.95,27.71,27.86,75310.0,25.4753,25.5944,25.3746,25.5119,75310.0
2015-10-22 10:00:00,27.88,27.95,27.86,27.91,103649.0,25.5303,25.5944,25.5119,25.5577,103649.0
2015-10-22 10:30:00,27.92,28.07,27.89,28.07,74267.0,25.5669,25.7042,25.5394,25.7042,74267.0
2015-10-22 11:00:00,28.07,28.09,27.99,28.07,58580.0,25.7042,25.7226,25.631,25.7042,58580.0
2015-10-22 11:30:00,28.06,28.1,28.01,28.05,94997.0,25.6951,25.7317,25.6493,25.6859,94997.0
2015-10-22 12:00:00,28.06,28.13,28.03,28.12,50974.0,25.6951,25.7592,25.6676,25.75,50974.0
2015-10-22 12:30:00,28.12,28.15,28.11,28.15,43205.0,25.75,25.7775,25.7409,25.7775,43205.0
2015-10-22 13:00:00,28.14,28.19,28.09,28.12,80412.0,25.7683,25.8141,25.7226,25.75,80412.0
2015-10-22 13:30:00,28.12,28.13,28.04,28.05,64230.0,25.75,25.7592,25.6768,25.6859,64230.0
2015-10-22 14:00:00,28.05,28.07,27.98,28.02,83939.0,25.6859,25.7042,25.6218,25.6585,83939.0
2015-10-22 14:30:00,28.03,28.06,28.0,28.05,63479.0,25.6676,25.6951,25.6401,25.6859,63479.0
2015-10-22 15:00:00,28.05,28.06,28.01,28.06,109242.0,25.6859,25.6951,25.6493,25.6951,109242.0
2015-10-22 15:30:00,28.06,28.1,28.03,28.1,222621.0,25.6951,25.7317,25.6676,25.7317,222621.0
2015-10-23 09:30:00,27.93,28.34,27.82,28.24,186655.0,25.576,25.9515,25.4753,25.8599,186655.0
2015-10-23 10:00:00,28.25,28.26,28.17,28.17,122839.0,25.8691,25.8782,25.7958,25.7958,122839.0
2015-10-23 10:30:00,28.17,28.22,28.16,28.2,101883.0,25.7958,25.8416,25.7867,25.8233,101883.0
2015-10-23 11:00:00,28.2,28.22,28.14,28.16,115430.0,25.8233,25.8416,25.7683,25.7867,115430.0
2015-10-23 11:30:00,28.17,28.2,28.16,28.19,107630.0,25.7958,25.8233,25.7867,25.8141,107630.0
2015-10-23 12:00:00,28.18,28.19,28.12,28.18,66864.0,25.805,25.8141,25.75,25.805,66864.0
2015-10-23 12:30:00,28.19,28.2,28.16,28.17,47505.0,25.8141,25.8233,25.7867,25.7958,47505.0
2015-10-23 13:00:00,28.16,28.19,28.15,28.17,66450.0,25.7867,25.8141,25.7775,25.7958,66450.0
2015-10-23 13:30:00,28.18,28.19,28.15,28.19,52542.0,25.805,25.8141,25.7775,25.8141,52542.0
2015-10-23 14:00:00,28.19,28.22,28.16,28.18,43848.0,25.8141,25.8416,25.7867,25.805,43848.0
2015-10-23 14:30:00,28.18,28.22,28.18,28.2,49476.0,25.805,25.8416,25.805,25.8233,49476.0
2015-10-23 15:00:00,28.21,28.22,28.17,28.2,135528.0,25.8324,25.8416,25.7958,25.8233,135528.0
2015-10-23 15:30:00,28.2,28.31,28.2,28.29,248957.0,25.8233,25.924,25.8233,25.9057,248957.0
2015-10-26 09:30:00,28.23,28.44,28.22,28.28,150032.0,25.8508,26.0431,25.8416,25.8965,150032.0
2015-10-26 10:00:00,28.28,28.36,28.25,28.35,71741.0,25.8965,25.9698,25.8691,25.9606,71741.0
2015-10-26 10:30:00,28.35,28.41,28.32,28.35,69923.0,25.9606,26.0156,25.9332,25.9606,69923.0
2015-10-26 11:00:00,28.34,28.4,28.28,28.28,60795.0,25.9515,26.0064,25.8965,25.8965,60795.0
2015-10-26 11:30:00,28.27,28.32,28.27,28.3,52196.0,25.8874,25.9332,25.8874,25.9149,52196.0
2015-10-26 12:00:00,28.3,28.38,28.28,28.36,72595.0,25.9149,25.9881,25.8965,25.9698,72595.0
2015-10-26 12:30:00,28.36,28.38,28.32,28.32,65216.0,25.9698,25.9881,25.9332,25.9332,65216.0
2015-10-26 13:00:00,28.32,28.34,28.29,28.32,124079.0,25.9332,25.9515,25.9057,25.9332,124079.0
2015-10-26 13:30:00,28.32,28.38,28.32,28.37,114652.0,25.9332,25.9881,25.9332,25.979,114652.0
2015-10-26 14:00:00,28.38,28.47,28.35,28.43,210778.0,25.9881,26.0705,25.9606,26.0339,210778.0
2015-10-26 14:30:00,28.43,28.5,28.43,28.49,117876.0,26.0339,26.098,26.0339,26.0888,117876.0
2015-10-26 15:00:00,28.49,28.55,28.48,28.55,138653.0,26.0888,26.1438,26.0797,26.1438,138653.0
2015-10-26 15:30:00,28.55,28.57,28.48,28.56,305267.0,26.1438,26.1621,26.0797,26.1529,305267.0
2015-10-27 09:30:00,28.53,28.59,28.36,28.53,151044.0,26.1255,26.1804,25.9698,26.1255,151044.0
2015-10-27 10:00:00,28.49,28.51,28.29,28.36,100116.0,26.0888,26.1072,25.9057,25.9698,100116.0
2015-10-27 10:30:00,28.35,28.46,28.31,28.44,121591.0,25.9606,26.0614,25.924,26.0431,121591.0
2015-10-27 11:00:00,28.44,28.52,28.42,28.47,176950.0,26.0431,26.1163,26.0247,26.0705,176950.0
2015-10-27 11:30:00,28.47,28.49,28.33,28.36,82991.0,26.0705,26.0888,25.9423,25.9698,82991.0
2015-10-27 12:00:00,28.37,28.42,28.31,28.41,47287.0,25.979,26.0247,25.924,26.0156,47287.0
2015-10-27 12:30:00,28.4,28.4,28.26,28.27,61493.0,26.0064,26.0064,25.8782,25.8874,61493.0
2015-10-27 13:00:00,28.26,28.27,28.12,28.16,45046.0,25.8782,25.8874,25.75,25.7867,45046.0
2015-10-27 13:30:00,28.16,28.23,28.09,28.1,80520.0,25.7867,25.8508,25.7226,25.7317,80520.0
2015-10-27 14:00:00,28.1,28.15,28.09,28.12,75260.0,25.7317,25.7775,25.7226,25.75,75260.0
2015-10-27 14:30:00,28.12,28.2,28.11,28.14,68967.0,25.75,25.8233,25.7409,25.7683,68967.0
2015-10-27 15:00:00,28.15,28.25,28.14,28.23,111429.0,25.7775,25.8691,25.7683,25.8508,111429.0
2015-10-27 15:30:00,28.23,28.24,28.17,28.19,269230.0,25.8508,25.8599,25.7958,25.8141,269230.0
2015-10-28 09:30:00,28.29,28.51,28.14,28.49,74765.0,25.9057,26.1072,25.7683,26.0888,74765.0
2015-10-28 10:00:00,28.49,28.6,28.48,28.58,115295.0,26.0888,26.1896,26.0797,26.1713,115295.0
2015-10-28 10:30:00,28.59,28.81,28.55,28.8,110001.0,26.1804,26.3819,26.1438,26.3727,110001.0
2015-10-28 11:00:00,28.8,28.82,28.7,28.71,114510.0,26.3727,26.391,26.2811,26.2903,114510.0
2015-10-28 11:30:00,28.72,28.95,28.71,28.94,116288.0,26.2995,26.5101,26.2903,26.5009,116288.0
2015-10-28 12:00:00,28.94,29.04,28.9,29.0,118203.0,26.5009,26.5925,26.4643,26.5559,118203.0
2015-10-28 12:30:00,29.0,29.11,28.99,29.11,124655.0,26.5559,26.6566,26.5467,26.6566,124655.0
2015-10-28 13:00:00,29.1,29.2,29.09,29.18,100143.0,26.6474,26.739,26.6383,26.7207,100143.0
2015-10-28 13:30:00,29.18,29.3,29.09,29.11,166594.0,26.7207,26.8306,26.6383,26.6566,166594.0
2015-10-28 14:00:00,29.09,29.09,28.82,28.96,229591.0,26.6383,26.6383,26.391,26.5192,229591.0
2015-10-28 14:30:00,28.95,29.15,28.89,29.15,155634.0,26.5101,26.6932,26.4551,26.6932,155634.0
2015-10-28 15:00:00,29.16,29.29,29.14,29.22,285858.0,26.7024,26.8214,26.6841,26.7573,285858.0
2015-10-28 15:30:00,29.22,29.5,29.22,29.47,716710.0,26.7573,27.0137,26.7573,26.9863,716710.0
2015-10-29 09:30:00,29.33,30.32,29.05,29.55,242341.0,26.8581,27.7646,26.6016,27.0595,242341.0
2015-10-29 10:00:00,29.51,29.74,29.37,29.49,81130.0,27.0229,27.2335,26.8947,27.0046,81130.0
2015-10-29 10:30:00,29.49,29.52,29.27,29.29,98869.0,27.0046,27.032,26.8031,26.8214,98869.0
2015-10-29 11:00:00,29.29,29.57,29.17,29.52,89149.0,26.8214,27.0778,26.7115,27.032,89149.0
2015-10-29 11:30:00,29.49,29.54,29.41,29.41,60208.0,27.0046,27.0504,26.9313,26.9313,60208.0
2015-10-29 12:00:00,29.41,29.44,29.35,29.43,72192.0,26.9313,26.9588,26.8764,26.9496,72192.0
2015-10-29 12:30:00,29.43,29.44,29.33,29.39,46883.0,26.9496,26.9588,26.8581,26.913,46883.0
2015-10-29 13:00:00,29.38,29.63,29.37,29.63,71405.0,26.9038,27.1328,26.8947,27.1328,71405.0
2015-10-29 13:30:00,29.64,29.71,29.55,29.69,83125.0,27.1419,27.206,27.0595,27.1877,83125.0
2015-10-29 14:00:00,29.68,29.72,29.63,29.69,83194.0,27.1786,27.2152,27.1328,27.1877,83194.0
2015-10-29 14:30:00,29.68,29.75,29.66,29.75,91584.0,27.1786,27.2427,27.1602,27.2427,91584.0
2015-10-29 15:00:00,29.75,29.85,29.68,29.8,128148.0,27.2427,27.3342,27.1786,27.2884,128148.0
2015-10-29 15:30:00,29.8,29.94,29.8,29.94,497831.0,27.2884,27.4166,27.2884,27.4166,497831.0
2015-10-30 09:30:00,29.89,29.95,27.71,29.75,227593.0,27.3709,27.4258,25.3746,27.2427,227593.0
2015-10-30 10:00:00,29.74,29.91,29.65,29.66,145399.0,27.2335,27.3892,27.1511,27.1602,145399.0
2015-10-30 10:30:00,29.65,29.84,29.64,29.84,106144.0,27.1511,27.3251,27.1419,27.3251,106144.0
2015-10-30 11:00:00,29.84,29.86,29.76,29.83,97252.0,27.3251,27.3434,27.2518,27.3159,97252.0
2015-10-30 11:30:00,29.83,29.83,29.71,29.71,93190.0,27.3159,27.3159,27.206,27.206,93190.0
2015-10-30 12:00:00,29.71,29.82,29.71,29.81,84167.0,27.206,27.3068,27.206,27.2976,84167.0
2015-10-30 12:30:00,29.81,29.84,29.76,29.83,77069.0,27.2976,27.3251,27.2518,27.3159,77069.0
2015-10-30 13:00:00,29.83,29.83,29.74,29.74,46046.0,27.3159,27.3159,27.2335,27.2335,46046.0
2015-10-30 13:30:00,29.74,29.78,29.72,29.76,88987.0,27.2335,27.2701,27.2152,27.2518,88987.0
2015-10-30 14:00:00,29.75,29.76,29.63,29.7,161416.0,27.2427,27.2518,27.1328,27.1969,161416.0
2015-10-30 14:30:00,29.7,29.72,29.63,29.64,66224.0,27.1969,27.2152,27.1328,27.1419,66224.0
2015-10-30 15:00:00,29.65,29.71,29.59,29.65,112099.0,27.1511,27.206,27.0961,27.1511,112099.0
2015-10-30 15:30:00,29.65,29.7,29.61,29.61,247742.0,27.1511,27.1969,27.1145,27.1145,247742.0
2015-11-02 09:30:00,29.69,29.79,29.55,29.65,71896.0,27.1877,27.2793,27.0595,27.1511,71896.0
2015-11-02 10:00:00,29.65,29.73,29.53,29.57,51050.0,27.1511,27.2243,27.0412,27.0778,51050.0
2015-11-02 10:30:00,29.57,29.58,29.39,29.43,36661.0,27.0778,27.087,26.913,26.9496,36661.0
2015-11-02 11:00:00,29.44,29.52,29.44,29.52,67224.0,26.9588,27.032,26.9588,27.032,67224.0
2015-11-02 11:30:00,29.51,29.67,29.51,29.67,74226.0,27.0229,27.1694,27.0229,27.1694,74226.0
2015-11-02 12:00:00,29.68,29.74,29.64,29.74,69775.0,27.1786,27.2335,27.1419,27.2335,69775.0
2015-11-02 12:30:00,29.73,29.74,29.66,29.73,36702.0,27.2243,27.2335,27.1602,27.2243,36702.0
2015-11-02 13:00:00,29.73,29.78,29.71,29.74,39357.0,27.2243,27.2701,27.206,27.2335,39357.0
2015-11-02 13:30:00,29.74,29.82,29.74,29.82,98674.0,27.2335,27.3068,27.2335,27.3068,98674.0
2015-11-02 14:00:00,29.81,29.84,29.74,29.77,89251.0,27.2976,27.3251,27.2335,27.261,89251.0
2015-11-02 14:30:00,29.77,29.84,29.71,29.84,161845.0,27.261,27.3251,27.206,27.3251,161845.0
2015-11-02 15:00:00,29.84,29.87,29.76,29.84,111633.0,27.3251,27.3525,27.2518,27.3251,111633.0
2015-11-02 15:30:00,29.84,29.9,29.82,29.85,280526.0,27.3251,27.38,27.3068,27.3342,280526.0
2015-11-03 09:30:00,29.9,29.99,29.81,29.85,78693.0,27.38,27.4624,27.2976,27.3342,78693.0
2015-11-03 10:00:00,29.85,29.96,29.83,29.95,64061.0,27.3342,27.435,27.3159,27.4258,64061.0
2015-11-03 10:30:00,29.96,29.98,29.9,29.91,74537.0,27.435,27.4533,27.38,27.3892,74537.0
2015-11-03 11:00:00,29.91,29.91,29.81,29.87,105932.0,27.3892,27.3892,27.2976,27.3525,105932.0
2015-11-03 11:30:00,29.86,29.91,29.83,29.88,27231.0,27.3434,27.3892,27.3159,27.3617,27231.0
2015-11-03 12:00:00,29.88,29.9,29.85,29.88,68360.0,27.3617,27.38,27.3342,27.3617,68360.0
2015-11-03 12:30:00,29.87,29.89,29.82,29.87,49097.0,27.3525,27.3709,27.3068,27.3525,49097.0
2015-11-03 13:00:00,29.87,29.89,29.85,29.88,77476.0,27.3525,27.3709,27.3342,27.3617,77476.0
2015-11-03 13:30:00,29.88,29.9,29.87,29.9,53272.0,27.3617,27.38,27.3525,27.38,53272.0
2015-11-03 14:00:00,29.89,29.98,29.89,29.97,77267.0,27.3709,27.4533,27.3709,27.4441,77267.0
2015-11-03 14:30:00,29.96,29.98,29.92,29.96,89534.0,27.435,27.4533,27.3983,27.435,89534.0
2015-11-03 15:00:00,29.96,29.99,29.94,29.96,103693.0,27.435,27.4624,27.4166,27.435,103693.0
2015-11-03 15:30:00,29.96,29.99,29.88,29.96,259289.0,27.435,27.4624,27.3617,27.435,259289.0
2015-11-04 09:30:00,29.95,29.98,29.7,29.78,102702.0,27.4258,27.4533,27.1969,27.2701,102702.0
2015-11-04 10:00:00,29.78,29.95,29.78,29.88,99971.0,27.2701,27.4258,27.2701,27.3617,99971.0
2015-11-04 10:30:00,29.89,29.93,29.81,29.85,161687.0,27.3709,27.4075,27.2976,27.3342,161687.0
2015-11-04 11:00:00,29.85,29.87,29.72,29.77,89735.0,27.3342,27.3525,27.2152,27.261,89735.0
2015-11-04 11:30:00,29.78,29.81,29.74,29.8,56344.0,27.2701,27.2976,27.2335,27.2884,56344.0
2015-11-04 12:00:00,29.8,29.88,29.79,29.85,56720.0,27.2884,27.3617,27.2793,27.3342,56720.0
2015-11-04 12:30:00,29.85,29.88,29.84,29.86,41187.0,27.3342,27.3617,27.3251,27.3434,41187.0
2015-11-04 13:00:00,29.85,29.95,29.85,29.93,161870.0,27.3342,27.4258,27.3342,27.4075,161870.0
2015-11-04 13:30:00,29.93,30.03,29.9,30.02,91433.0,27.4075,27.4991,27.38,27.4899,91433.0
2015-11-04 14:00:00,30.03,30.09,29.99,30.04,84483.0,27.4991,27.554,27.4624,27.5082,84483.0
2015-11-04 14:30:00,30.04,30.07,29.99,30.04,85698.0,27.5082,27.5357,27.4624,27.5082,85698.0
2015-11-04 15:00:00,30.04,30.05,29.99,30.02,163866.0,27.5082,27.5174,27.4624,27.4899,163866.0
2015-11-04 15:30:00,30.02,30.04,29.96,30.04,285733.0,27.4899,27.5082,27.435,27.5082,285733.0
2015-11-05 09:30:00,30.07,30.08,29.87,30.02,121956.0,27.5357,27.5448,27.3525,27.4899,121956.0
2015-11-05 10:00:00,30.02,30.06,29.76,29.8,118673.0,27.4899,27.5265,27.2518,27.2884,118673.0
2015-11-05 10:30:00,29.79,29.84,29.72,29.84,109241.0,27.2793,27.3251,27.2152,27.3251,109241.0
2015-11-05 11:00:00,29.85,29.92,29.83,29.89,92028.0,27.3342,27.3983,27.3159,27.3709,92028.0
2015-11-05 11:30:00,29.88,29.99,29.88,29.97,65792.0,27.3617,27.4624,27.3617,27.4441,65792.0
2015-11-05 12:00:00,29.96,30.04,29.96,30.03,47013.0,27.435,27.5082,27.435,27.4991,47013.0
2015-11-05 12:30:00,30.04,30.07,30.01,30.06,47993.0,27.5082,27.5357,27.4807,27.5265,47993.0
2015-11-05 13:00:00,30.06,30.07,30.03,30.04,56380.0,27.5265,27.5357,27.4991,27.5082,56380.0
2015-11-05 13:30:00,30.04,30.13,30.04,30.07,86587.0,27.5082,27.5906,27.5082,27.5357,86587.0
2015-11-05 14:00:00,30.07,30.08,30.0,30.03,102449.0,27.5357,27.5448,27.4716,27.4991,102449.0
2015-11-05 14:30:00,30.03,30.04,30.01,30.04,93193.0,27.4991,27.5082,27.4807,27.5082,93193.0
2015-11-05 15:00:00,30.05,30.08,30.02,30.08,74381.0,27.5174,27.5448,27.4899,27.5448,74381.0
2015-11-05 15:30:00,30.08,30.11,30.05,30.09,220295.0,27.5448,27.5723,27.5174,27.554,220295.0
2015-11-06 09:30:00,30.04,30.14,29.88,30.01,103176.0,27.5082,27.5998,27.3617,27.4807,103176.0
2015-11-06 10:00:00,30.01,30.04,29.95,30.02,59544.0,27.4807,27.5082,27.4258,27.4899,59544.0
2015-11-06 10:30:00,30.02,30.04,29.99,30.01,71905.0,27.4899,27.5082,27.4624,27.4807,71905.0
2015-11-06 11:00:00,30.01,30.04,29.95,29.96,39817.0,27.4807,27.5082,27.4258,27.435,39817.0
2015-11-06 11:30:00,29.97,30.04,29.95,29.99,41389.0,27.4441,27.5082,27.4258,27.4624,41389.0
2015-11-06 12:00:00,30.0,30.04,29.99,30.01,57921.0,27.4716,27.5082,27.4624,27.4807,57921.0
2015-11-06 12:30:00,30.0,30.02,29.97,29.98,85022.0,27.4716,27.4899,27.4441,27.4533,85022.0
2015-11-06 13:00:00,29.98,30.02,29.97,29.99,40550.0,27.4533,27.4899,27.4441,27.4624,40550.0
2015-11-06 13:30:00,29.98,30.07,29.97,30.04,57049.0,27.4533,27.5357,27.4441,27.5082,57049.0
2015-11-06 14:00:00,30.04,30.07,29.97,30.0,51986.0,27.5082,27.5357,27.4441,27.4716,51986.0
2015-11-06 14:30:00,30.0,30.04,29.99,30.03,56026.0,27.4716,27.5082,27.4624,27.4991,56026.0
2015-11-06 15:00:00,30.02,30.04,29.99,30.03,67170.0,27.4899,27.5082,27.4624,27.4991,67170.0
2015-11-06 15:30:00,30.03,30.11,30.02,30.11,209642.0,27.4991,27.5723,27.4899,27.5723,209642.0
2015-11-09 09:30:00,29.98,30.04,29.52,29.94,75362.0,27.4533,27.5082,27.032,27.4166,75362.0
2015-11-09 10:00:00,29.94,30.0,29.85,29.96,114397.0,27.4166,27.4716,27.3342,27.435,114397.0
2015-11-09 10:30:00,29.96,30.08,29.92,30.08,78863.0,27.435,27.5448,27.3983,27.5448,78863.0
2015-11-09 11:00:00,30.08,30.08,29.94,29.95,87345.0,27.5448,27.5448,27.4166,27.4258,87345.0
2015-11-09 11:30:00,29.95,30.0,29.94,29.96,81098.0,27.4258,27.4716,27.4166,27.435,81098.0
2015-11-09 12:00:00,29.95,30.0,29.93,29.99,62709.0,27.4258,27.4716,27.4075,27.4624,62709.0
2015-11-09 12:30:00,29.99,30.01,29.92,29.99,42288.0,27.4624,27.4807,27.3983,27.4624,42288.0
2015-11-09 13:00:00,29.98,29.99,29.94,29.97,67162.0,27.4533,27.4624,27.4166,27.4441,67162.0
2015-11-09 13:30:00,29.98,30.0,29.94,29.97,63335.0,27.4533,27.4716,27.4166,27.4441,63335.0
2015-11-09 14:00:00,29.97,30.03,29.95,30.01,54544.0,27.4441,27.4991,27.4258,27.4807,54544.0
2015-11-09 14:30:00,30.02,30.04,29.96,29.99,75027.0,27.4899,27.5082,27.435,27.4624,75027.0
2015-11-09 15:00:00,29.99,30.04,29.98,30.02,95898.0,27.4624,27.5082,27.4533,27.4899,95898.0
2015-11-09 15:30:00,30.02,30.17,30.02,30.1,267409.0,27.4899,27.6273,27.4899,27.5632,267409.0
2015-11-10 09:30:00,30.01,30.2,29.92,30.14,47577.0,27.4807,27.6547,27.3983,27.5998,47577.0
2015-11-10 10:00:00,30.13,30.14,29.95,29.96,51152.0,27.5906,27.5998,27.4258,27.435,51152.0
2015-11-10 10:30:00,29.96,30.04,29.95,30.02,88493.0,27.435,27.5082,27.4258,27.4899,88493.0
2015-11-10 11:00:00,30.02,30.08,29.97,30.03,82772.0,27.4899,27.5448,27.4441,27.4991,82772.0
2015-11-10 11:30:00,30.03,30.12,29.95,30.12,71611.0,27.4991,27.5815,27.4258,27.5815,71611.0
2015-11-10 12:00:00,30.11,30.13,30.08,30.08,48492.0,27.5723,27.5906,27.5448,27.5448,48492.0
2015-11-10 12:30:00,30.08,30.15,30.06,30.15,51674.0,27.5448,27.6089,27.5265,27.6089,51674.0
2015-11-10 13:00:00,30.14,30.19,30.11,30.19,79744.0,27.5998,27.6456,27.5723,27.6456,79744.0
2015-11-10 13:30:00,30.19,30.28,30.17,30.25,77137.0,27.6456,27.728,27.6273,27.7005,77137.0
2015-11-10 14:00:00,30.25,30.25,30.18,30.19,80939.0,27.7005,27.7005,27.6364,27.6456,80939.0
2015-11-10 14:30:00,30.19,30.32,30.19,30.24,102633.0,27.6456,27.7646,27.6456,27.6914,102633.0
2015-11-10 15:00:00,30.25,30.28,30.24,30.28,98733.0,27.7005,27.728,27.6914,27.728,98733.0
2015-11-10 15:30:00,30.28,30.4,30.26,30.4,383025.0,27.728,27.8379,27.7097,27.8379,383025.0
2015-11-11 09:30:00,30.38,30.47,30.32,30.35,48455.0,27.8196,27.902,27.7646,27.7921,48455.0
2015-11-11 10:00:00,30.36,30.42,30.28,30.36,56621.0,27.8012,27.8562,27.728,27.8012,56621.0
2015-11-11 10:30:00,30.36,30.36,30.27,30.31,52951.0,27.8012,27.8012,27.7188,27.7555,52951.0
2015-11-11 11:00:00,30.32,30.41,30.29,30.41,55468.0,27.7646,27.847,27.7371,27.847,55468.0
2015-11-11 11:30:00,30.41,30.5,30.35,30.49,43892.0,27.847,27.9294,27.7921,27.9203,43892.0
2015-11-11 12:00:00,30.5,30.5,30.41,30.42,94600.0,27.9294,27.9294,27.847,27.8562,94600.0
2015-11-11 12:30:00,30.43,30.45,30.37,30.39,61778.0,27.8653,27.8837,27.8104,27.8287,61778.0
2015-11-11 13:00:00,30.39,30.39,30.26,30.28,38144.0,27.8287,27.8287,27.7097,27.728,38144.0
2015-11-11 13:30:00,30.28,30.31,30.23,30.28,54809.0,27.728,27.7555,27.6822,27.728,54809.0
2015-11-11 14:00:00,30.27,30.34,30.26,30.34,48371.0,27.7188,27.7829,27.7097,27.7829,48371.0
2015-11-11 14:30:00,30.34,30.37,30.28,30.29,73161.0,27.7829,27.8104,27.728,27.7371,73161.0
2015-11-11 15:00:00,30.29,30.31,30.2,30.23,66877.0,27.7371,27.7555,27.6547,27.6822,66877.0
2015-11-11 15:30:00,30.23,30.28,30.18,30.21,208121.0,27.6822,27.728,27.6364,27.6639,208121.0
2015-11-12 09:30:00,29.89,30.07,29.64,29.77,106422.0,27.3709,27.5357,27.1419,27.261,106422.0
2015-11-12 10:00:00,29.78,29.88,29.71,29.8,82630.0,27.2701,27.3617,27.206,27.2884,82630.0
2015-11-12 10:30:00,29.8,29.89,29.74,29.89,65636.0,27.2884,27.3709,27.2335,27.3709,65636.0
2015-11-12 11:00:00,29.89,29.97,29.86,29.86,63775.0,27.3709,27.4441,27.3434,27.3434,63775.0
2015-11-12 11:30:00,29.86,29.94,29.83,29.92,66717.0,27.3434,27.4166,27.3159,27.3983,66717.0
2015-11-12 12:00:00,29.91,29.95,29.81,29.83,61652.0,27.3892,27.4258,27.2976,27.3159,61652.0
2015-11-12 12:30:00,29.84,29.85,29.77,29.82,36287.0,27.3251,27.3342,27.261,27.3068,36287.0
2015-11-12 13:00:00,29.82,29.88,29.81,29.85,44235.0,27.3068,27.3617,27.2976,27.3342,44235.0
2015-11-12 13:30:00,29.86,29.9,29.81,29.82,39934.0,27.3434,27.38,27.2976,27.3068,39934.0
2015-11-12 14:00:00,29.82,29.86,29.77,29.82,81006.0,27.3068,27.3434,27.261,27.3068,81006.0
2015-11-12 14:30:00,29.83,29.86,29.67,29.68,57044.0,27.3159,27.3434,27.1694,27.1786,57044.0
2015-11-12 15:00:00,29.68,29.77,29.64,29.74,103593.0,27.1786,27.261,27.1419,27.2335,103593.0
2015-11-12 15:30:00,29.73,29.74,29.61,29.61,212971.0,27.2243,27.2335,27.1145,27.1145,212971.0
2015-11-13 09:30:00,29.56,29.84,29.33,29.48,55897.0,27.0687,27.3251,26.8581,26.9954,55897.0
2015-11-13 10:00:00,29.45,29.45,29.1,29.11,101234.0,26.9679,26.9679,26.6474,26.6566,101234.0
2015-11-13 10:30:00,29.1,29.21,29.04,29.14,80343.0,26.6474,26.7482,26.5925,26.6841,80343.0
2015-11-13 11:00:00,29.14,29.21,29.04,29.07,97443.0,26.6841,26.7482,26.5925,26.62,97443.0
2015-11-13 11:30:00,29.07,29.23,29.02,29.23,89836.0,26.62,26.7665,26.5742,26.7665,89836.0
2015-11-13 12:00:00,29.23,29.28,29.17,29.21,51651.0,26.7665,26.8123,26.7115,26.7482,51651.0
2015-11-13 12:30:00,29.22,29.23,29.17,29.2,41124.0,26.7573,26.7665,26.7115,26.739,41124.0
2015-11-13 13:00:00,29.2,29.21,29.1,29.13,50708.0,26.739,26.7482,26.6474,26.6749,50708.0
2015-11-13 13:30:00,29.13,29.17,29.07,29.09,53851.0,26.6749,26.7115,26.62,26.6383,53851.0
2015-11-13 14:00:00,29.08,29.11,28.99,29.02,51434.0,26.6291,26.6566,26.5467,26.5742,51434.0
2015-11-13 14:30:00,29.01,29.06,28.92,28.95,116310.0,26.565,26.6108,26.4826,26.5101,116310.0
2015-11-13 15:00:00,28.95,29.0,28.81,28.81,178665.0,26.5101,26.5559,26.3819,26.3819,178665.0
2015-11-13 15:30:00,28.81,28.86,28.76,28.79,459436.0,26.3819,26.4277,26.3361,26.3636,459436.0
2015-11-16 09:30:00,28.8,29.09,28.79,28.91,87681.0,26.3727,26.6383,26.3636,26.4734,87681.0
2015-11-16 10:00:00,28.91,28.91,28.7,28.75,81740.0,26.4734,26.4734,26.2811,26.3269,81740.0
2015-11-16 10:30:00,28.74,28.82,28.69,28.72,78430.0,26.3178,26.391,26.272,26.2995,78430.0
2015-11-16 11:00:00,28.73,28.78,28.68,28.7,146261.0,26.3086,26.3544,26.2628,26.2811,146261.0
2015-11-16 11:30:00,28.72,28.85,28.71,28.79,86760.0,26.2995,26.4185,26.2903,26.3636,86760.0
2015-11-16 12:00:00,28.8,28.89,28.8,28.86,59956.0,26.3727,26.4551,26.3727,26.4277,59956.0
2015-11-16 12:30:00,28.86,29.04,28.85,29.04,73946.0,26.4277,26.5925,26.4185,26.5925,73946.0
2015-11-16 13:00:00,29.04,29.15,29.02,29.13,102044.0,26.5925,26.6932,26.5742,26.6749,102044.0
2015-11-16 13:30:00,29.13,29.17,29.06,29.12,71292.0,26.6749,26.7115,26.6108,26.6658,71292.0
2015-11-16 14:00:00,29.13,29.19,29.09,29.16,60088.0,26.6749,26.7299,26.6383,26.7024,60088.0
2015-11-16 14:30:00,29.15,29.31,29.15,29.29,139149.0,26.6932,26.8397,26.6932,26.8214,139149.0
2015-11-16 15:00:00,29.29,29.41,29.29,29.39,88263.0,26.8214,26.9313,26.8214,26.913,88263.0
2015-11-16 15:30:00,29.39,29.42,29.3,29.41,193237.0,26.913,26.9405,26.8306,26.9313,193237.0
2015-11-17 09:30:00,29.52,29.56,29.38,29.38,60756.0,27.032,27.0687,26.9038,26.9038,60756.0
2015-11-17 10:00:00,29.36,29.39,29.26,29.37,37189.0,26.8855,26.913,26.794,26.8947,37189.0
2015-11-17 10:30:00,29.36,29.58,29.36,29.56,57494.0,26.8855,27.087,26.8855,27.0687,57494.0
2015-11-17 11:00:00,29.56,29.59,29.5,29.57,117959.0,27.0687,27.0961,27.0137,27.0778,117959.0
2015-11-17 11:30:00,29.58,29.63,29.51,29.6,72177.0,27.087,27.1328,27.0229,27.1053,72177.0
2015-11-17 12:00:00,29.6,29.65,29.54,29.55,61718.0,27.1053,27.1511,27.0504,27.0595,61718.0
2015-11-17 12:30:00,29.54,29.58,29.5,29.55,45914.0,27.0504,27.087,27.0137,27.0595,45914.0
2015-11-17 13:00:00,29.55,29.56,29.4,29.41,55739.0,27.0595,27.0687,26.9222,26.9313,55739.0
2015-11-17 13:30:00,29.42,29.53,29.39,29.51,94208.0,26.9405,27.0412,26.913,27.0229,94208.0
2015-11-17 14:00:00,29.5,29.5,29.44,29.45,63531.0,27.0137,27.0137,26.9588,26.9679,63531.0
2015-11-17 14:30:00,29.45,29.47,29.37,29.47,81450.0,26.9679,26.9863,26.8947,26.9863,81450.0
2015-11-17 15:00:00,29.47,29.48,29.35,29.37,81678.0,26.9863,26.9954,26.8764,26.8947,81678.0
2015-11-17 15:30:00,29.37,29.54,29.36,29.51,277881.0,26.8947,27.0504,26.8855,27.0229,277881.0
2015-11-18 09:30:00,29.69,29.69,29.15,29.38,56609.0,27.1877,27.1877,26.6932,26.9038,56609.0
2015-11-18 10:00:00,29.38,29.39,29.2,29.22,51383.0,26.9038,26.913,26.739,26.7573,51383.0
2015-11-18 10:30:00,29.24,29.35,29.13,29.23,77878.0,26.7756,26.8764,26.6749,26.7665,77878.0
2015-11-18 11:00:00,29.23,29.24,29.12,29.24,142465.0,26.7665,26.7756,26.6658,26.7756,142465.0
2015-11-18 11:30:00,29.24,29.4,29.22,29.39,89670.0,26.7756,26.9222,26.7573,26.913,89670.0
2015-11-18 12:00:00,29.39,29.45,29.35,29.44,62015.0,26.913,26.9679,26.8764,26.9588,62015.0
2015-11-18 12:30:00,29.44,29.44,29.3,29.35,44918.0,26.9588,26.9588,26.8306,26.8764,44918.0
2015-11-18 13:00:00,29.35,29.36,29.28,29.28,79865.0,26.8764,26.8855,26.8123,26.8123,79865.0
2015-11-18 13:30:00,29.29,29.29,29.25,29.26,50990.0,26.8214,26.8214,26.7848,26.794,50990.0
2015-11-18 14:00:00,29.26,29.44,29.25,29.3,93795.0,26.794,26.9588,26.7848,26.8306,93795.0
2015-11-18 14:30:00,29.31,29.36,29.22,29.36,100899.0,26.8397,26.8855,26.7573,26.8855,100899.0
2015-11-18 15:00:00,29.36,29.39,29.3,29.3,74066.0,26.8855,26.913,26.8306,26.8306,74066.0
2015-11-18 15:30:00,29.3,29.45,29.28,29.45,286085.0,26.8306,26.9679,26.8123,26.9679,286085.0
2015-11-19 09:30:00,29.47,29.63,29.29,29.31,65571.0,26.9863,27.1328,26.8214,26.8397,65571.0
2015-11-19 10:00:00,29.3,29.44,29.23,29.39,53016.0,26.8306,26.9588,26.7665,26.913,53016.0
2015-11-19 10:30:00,29.39,29.5,29.37,29.5,41049.0,26.913,27.0137,26.8947,27.0137,41049.0
2015-11-19 11:00:00,29.5,29.56,29.42,29.44,71340.0,27.0137,27.0687,26.9405,26.9588,71340.0
2015-11-19 11:30:00,29.43,29.48,29.35,29.47,43463.0,26.9496,26.9954,26.8764,26.9863,43463.0
2015-11-19 12:00:00,29.47,29.51,29.37,29.42,40603.0,26.9863,27.0229,26.8947,26.9405,40603.0
2015-11-19 12:30:00,29.43,29.5,29.43,29.49,33536.0,26.9496,27.0137,26.9496,27.0046,33536.0
2015-11-19 13:00:00,29.48,29.48,29.36,29.37,40244.0,26.9954,26.9954,26.8855,26.8947,40244.0
2015-11-19 13:30:00,29.36,29.38,29.31,29.32,47687.0,26.8855,26.9038,26.8397,26.8489,47687.0
2015-11-19 14:00:00,29.32,29.33,29.26,29.3,67530.0,26.8489,26.8581,26.794,26.8306,67530.0
2015-11-19 14:30:00,29.31,29.35,29.27,29.3,58196.0,26.8397,26.8764,26.8031,26.8306,58196.0
2015-11-19 15:00:00,29.3,29.41,29.3,29.41,90526.0,26.8306,26.9313,26.8306,26.9313,90526.0
2015-11-19 15:30:00,29.41,29.5,29.33,29.48,193551.0,26.9313,27.0137,26.8581,26.9954,193551.0
2015-11-20 09:30:00,29.67,29.7,29.56,29.68,74640.0,27.1694,27.1969,27.0687,27.1786,74640.0
2015-11-20 10:00:00,29.69,29.82,29.66,29.78,49727.0,27.1877,27.3068,27.1602,27.2701,49727.0
2015-11-20 10:30:00,29.78,29.86,29.75,29.77,46486.0,27.2701,27.3434,27.2427,27.261,46486.0
2015-11-20 11:00:00,29.76,29.8,29.67,29.71,46356.0,27.2518,27.2884,27.1694,27.206,46356.0
2015-11-20 11:30:00,29.7,29.7,29.59,29.65,47702.0,27.1969,27.1969,27.0961,27.1511,47702.0
2015-11-20 12:00:00,29.65,29.67,29.61,29.63,27378.0,27.1511,27.1694,27.1145,27.1328,27378.0
2015-11-20 12:30:00,29.62,29.65,29.6,29.63,35832.0,27.1236,27.1511,27.1053,27.1328,35832.0
2015-11-20 13:00:00,29.63,29.65,29.56,29.59,43242.0,27.1328,27.1511,27.0687,27.0961,43242.0
2015-11-20 13:30:00,29.58,29.58,29.48,29.53,47472.0,27.087,27.087,26.9954,27.0412,47472.0
2015-11-20 14:00:00,29.53,29.56,29.51,29.55,44403.0,27.0412,27.0687,27.0229,27.0595,44403.0
2015-11-20 14:30:00,29.55,29.55,29.41,29.44,63349.0,27.0595,27.0595,26.9313,26.9588,63349.0
2015-11-20 15:00:00,29.44,29.46,29.39,29.42,56477.0,26.9588,26.9771,26.913,26.9405,56477.0
2015-11-20 15:30:00,29.42,29.57,29.41,29.57,214961.0,26.9405,27.0778,26.9313,27.0778,214961.0
2015-11-23 09:30:00,29.53,29.7,29.24,29.58,31238.0,27.0412,27.1969,26.7756,27.087,31238.0
2015-11-23 10:00:00,29.58,29.81,29.56,29.77,52919.0,27.087,27.2976,27.0687,27.261,52919.0
2015-11-23 10:30:00,29.77,29.8,29.71,29.78,46975.0,27.261,27.2884,27.206,27.2701,46975.0
2015-11-23 11:00:00,29.78,29.9,29.75,29.89,57200.0,27.2701,27.38,27.2427,27.3709,57200.0
2015-11-23 11:30:00,29.89,29.94,29.87,29.9,29518.0,27.3709,27.4166,27.3525,27.38,29518.0
2015-11-23 12:00:00,29.9,29.97,29.88,29.89,64989.0,27.38,27.4441,27.3617,27.3709,64989.0
2015-11-23 12:30:00,29.89,29.92,29.83,29.9,26409.0,27.3709,27.3983,27.3159,27.38,26409.0
2015-11-23 13:00:00,29.9,29.92,29.81,29.83,30771.0,27.38,27.3983,27.2976,27.3159,30771.0
2015-11-23 13:30:00,29.82,29.89,29.79,29.84,28082.0,27.3068,27.3709,27.2793,27.3251,28082.0
2015-11-23 14:00:00,29.84,29.87,29.74,29.79,34980.0,27.3251,27.3525,27.2335,27.2793,34980.0
2015-11-23 14:30:00,29.78,29.87,29.76,29.85,74043.0,27.2701,27.3525,27.2518,27.3342,74043.0
2015-11-23 15:00:00,29.84,29.9,29.8,29.8,70095.0,27.3251,27.38,27.2884,27.2884,70095.0
2015-11-23 15:30:00,29.8,29.82,29.75,29.78,189257.0,27.2884,27.3068,27.2427,27.2701,189257.0
2015-11-24 09:30:00,29.5,29.74,29.44,29.65,67311.0,27.0137,27.2335,26.9588,27.1511,67311.0
2015-11-24 10:00:00,29.61,29.69,29.54,29.54,35650.0,27.1145,27.1877,27.0504,27.0504,35650.0
2015-11-24 10:30:00,29.56,29.56,29.4,29.48,55063.0,27.0687,27.0687,26.9222,26.9954,55063.0
2015-11-24 11:00:00,29.48,29.61,29.47,29.6,54584.0,26.9954,27.1145,26.9863,27.1053,54584.0
2015-11-24 11:30:00,29.61,29.64,29.55,29.59,66127.0,27.1145,27.1419,27.0595,27.0961,66127.0
2015-11-24 12:00:00,29.59,29.62,29.53,29.57,76681.0,27.0961,27.1236,27.0412,27.0778,76681.0
2015-11-24 12:30:00,29.56,29.56,29.49,29.54,61531.0,27.0687,27.0687,27.0046,27.0504,61531.0
2015-11-24 13:00:00,29.54,29.72,29.52,29.67,67525.0,27.0504,27.2152,27.032,27.1694,67525.0
2015-11-24 13:30:00,29.67,29.69,29.62,29.63,94846.0,27.1694,27.1877,27.1236,27.1328,94846.0
2015-11-24 14:00:00,29.63,29.72,29.62,29.65,64146.0,27.1328,27.2152,27.1236,27.1511,64146.0
2015-11-24 14:30:00,29.64,29.78,29.64,29.77,93082.0,27.1419,27.2701,27.1419,27.261,93082.0
2015-11-24 15:00:00,29.77,29.83,29.73,29.8,80319.0,27.261,27.3159,27.2243,27.2884,80319.0
2015-11-24 15:30:00,29.79,29.8,29.73,29.78,186209.0,27.2793,27.2884,27.2243,27.2701,186209.0
2015-11-25 09:30:00,29.72,29.85,29.72,29.78,47768.0,27.2152,27.3342,27.2152,27.2701,47768.0
2015-11-25 10:00:00,29.81,29.93,29.75,29.83,43266.0,27.2976,27.4075,27.2427,27.3159,43266.0
2015-11-25 10:30:00,29.83,29.92,29.82,29.87,36865.0,27.3159,27.3983,27.3068,27.3525,36865.0
2015-11-25 11:00:00,29.87,29.87,29.77,29.8,32090.0,27.3525,27.3525,27.261,27.2884,32090.0
2015-11-25 11:30:00,29.81,29.83,29.75,29.78,38599.0,27.2976,27.3159,27.2427,27.2701,38599.0
2015-11-25 12:00:00,29.79,29.82,29.71,29.79,53980.0,27.2793,27.3068,27.206,27.2793,53980.0
2015-11-25 12:30:00,29.8,29.81,29.74,29.74,24491.0,27.2884,27.2976,27.2335,27.2335,24491.0
2015-11-25 13:00:00,29.73,29.76,29.69,29.76,43479.0,27.2243,27.2518,27.1877,27.2518,43479.0
2015-11-25 13:30:00,29.77,29.84,29.74,29.82,32529.0,27.261,27.3251,27.2335,27.3068,32529.0
2015-11-25 14:00:00,29.82,29.86,29.78,29.8,57583.0,27.3068,27.3434,27.2701,27.2884,57583.0
2015-11-25 14:30:00,29.79,29.81,29.77,29.8,43385.0,27.2793,27.2976,27.261,27.2884,43385.0
2015-11-25 15:00:00,29.8,29.82,29.78,29.79,87769.0,27.2884,27.3068,27.2701,27.2793,87769.0
2015-11-25 15:30:00,29.79,29.81,29.73,29.77,88273.0,27.2793,27.2976,27.2243,27.261,88273.0
2015-11-27 09:30:00,29.75,29.93,29.68,29.88,37315.0,27.2427,27.4075,27.1786,27.3617,37315.0
2015-11-27 10:00:00,29.85,29.93,29.71,29.9,29645.0,27.3342,27.4075,27.206,27.38,29645.0
2015-11-27 10:30:00,29.91,30.05,29.87,30.02,53811.0,27.3892,27.5174,27.3525,27.4899,53811.0
2015-11-27 11:00:00,30.03,30.13,29.96,30.05,48979.0,27.4991,27.5906,27.435,27.5174,48979.0
2015-11-27 11:30:00,30.06,30.06,29.96,29.97,27401.0,27.5265,27.5265,27.435,27.4441,27401.0
2015-11-27 12:00:00,29.97,30.01,29.92,30.01,71645.0,27.4441,27.4807,27.3983,27.4807,71645.0
2015-11-27 12:30:00,30.01,30.1,29.97,30.07,140226.0,27.4807,27.5632,27.4441,27.5357,140226.0
2015-11-30 09:30:00,30.2,30.2,29.95,29.98,65428.0,27.6547,27.6547,27.4258,27.4533,65428.0
2015-11-30 10:00:00,29.98,30.01,29.85,30.0,66732.0,27.4533,27.4807,27.3342,27.4716,66732.0
2015-11-30 10:30:00,30.0,30.04,29.77,29.77,80504.0,27.4716,27.5082,27.261,27.261,80504.0
2015-11-30 11:00:00,29.77,29.79,29.62,29.63,56425.0,27.261,27.2793,27.1236,27.1328,56425.0
2015-11-30 11:30:00,29.63,29.66,29.53,29.55,47615.0,27.1328,27.1602,27.0412,27.0595,47615.0
2015-11-30 12:00:00,29.54,29.64,29.51,29.54,73321.0,27.0504,27.1419,27.0229,27.0504,73321.0
2015-11-30 12:30:00,29.55,29.57,29.5,29.5,45187.0,27.0595,27.0778,27.0137,27.0137,45187.0
2015-11-30 13:00:00,29.5,29.61,29.49,29.59,47989.0,27.0137,27.1145,27.0046,27.0961,47989.0
2015-11-30 13:30:00,29.59,29.68,29.56,29.64,68218.0,27.0961,27.1786,27.0687,27.1419,68218.0
2015-11-30 14:00:00,29.64,29.64,29.53,29.53,48840.0,27.1419,27.1419,27.0412,27.0412,48840.0
2015-11-30 14:30:00,29.54,29.55,29.41,29.41,93787.0,27.0504,27.0595,26.9313,26.9313,93787.0
2015-11-30 15:00:00,29.43,29.47,29.39,29.42,96006.0,26.9496,26.9863,26.913,26.9405,96006.0
2015-11-30 15:30:00,29.42,29.55,29.42,29.49,358706.0,26.9405,27.0595,26.9405,27.0046,358706.0
2015-12-01 09:30:00,29.55,29.88,29.47,29.83,55708.0,27.0595,27.3617,26.9863,27.3159,55708.0
2015-12-01 10:00:00,29.8,29.86,29.62,29.7,106267.0,27.2884,27.3434,27.1236,27.1969,106267.0
2015-12-01 10:30:00,29.69,29.75,29.66,29.7,56672.0,27.1877,27.2427,27.1602,27.1969,56672.0
2015-12-01 11:00:00,29.7,29.73,29.54,29.58,53947.0,27.1969,27.2243,27.0504,27.087,53947.0
2015-12-01 11:30:00,29.6,29.64,29.56,29.6,56658.0,27.1053,27.1419,27.0687,27.1053,56658.0
2015-12-01 12:00:00,29.6,29.71,29.6,29.7,41946.0,27.1053,27.206,27.1053,27.1969,41946.0
2015-12-01 12:30:00,29.69,29.73,29.65,29.65,68224.0,27.1877,27.2243,27.1511,27.1511,68224.0
2015-12-01 13:00:00,29.65,29.65,29.55,29.55,38928.0,27.1511,27.1511,27.0595,27.0595,38928.0
2015-12-01 13:30:00,29.54,29.58,29.49,29.54,68333.0,27.0504,27.087,27.0046,27.0504,68333.0
2015-12-01 14:00:00,29.54,29.71,29.53,29.69,217645.0,27.0504,27.206,27.0412,27.1877,217645.0
2015-12-01 14:30:00,29.69,29.7,29.63,29.64,62316.0,27.1877,27.1969,27.1328,27.1419,62316.0
2015-12-01 15:00:00,29.65,29.68,29.61,29.66,119559.0,27.1511,27.1786,27.1145,27.1602,119559.0
2015-12-01 15:30:00,29.66,29.72,29.64,29.7,350546.0,27.1602,27.2152,27.1419,27.1969,350546.0
2015-12-02 09:30:00,29.72,29.85,29.63,29.77,39531.0,27.2152,27.3342,27.1328,27.261,39531.0
2015-12-02 10:00:00,29.77,29.79,29.62,29.62,58067.0,27.261,27.2793,27.1236,27.1236,58067.0
2015-12-02 10:30:00,29.62,29.77,29.6,29.72,30078.0,27.1236,27.261,27.1053,27.2152,30078.0
2015-12-02 11:00:00,29.72,29.72,29.64,29.64,30859.0,27.2152,27.2152,27.1419,27.1419,30859.0
2015-12-02 11:30:00,29.63,29.63,29.41,29.43,49896.0,27.1328,27.1328,26.9313,26.9496,49896.0
2015-12-02 12:00:00,29.42,29.52,29.41,29.46,20336.0,26.9405,27.032,26.9313,26.9771,20336.0
2015-12-02 12:30:00,29.45,29.49,29.4,29.42,21622.0,26.9679,27.0046,26.9222,26.9405,21622.0
2015-12-02 13:00:00,29.41,29.41,29.28,29.29,40602.0,26.9313,26.9313,26.8123,26.8214,40602.0
2015-12-02 13:30:00,29.29,29.31,29.24,29.24,33287.0,26.8214,26.8397,26.7756,26.7756,33287.0
2015-12-02 14:00:00,29.24,29.26,29.15,29.18,54907.0,26.7756,26.794,26.6932,26.7207,54907.0
2015-12-02 14:30:00,29.17,29.17,29.02,29.02,85876.0,26.7115,26.7115,26.5742,26.5742,85876.0
2015-12-02 15:00:00,29.03,29.16,29.02,29.1,46615.0,26.5833,26.7024,26.5742,26.6474,46615.0
2015-12-02 15:30:00,29.11,29.12,29.02,29.08,121331.0,26.6566,26.6658,26.5742,26.6291,121331.0
2015-12-03 09:30:00,29.28,29.28,29.0,29.04,57231.0,26.8123,26.8123,26.5559,26.5925,57231.0
2015-12-03 10:00:00,29.02,29.02,28.8,28.81,87720.0,26.5742,26.5742,26.3727,26.3819,87720.0
2015-12-03 10:30:00,28.8,28.88,28.75,28.88,86836.0,26.3727,26.446,26.3269,26.446,86836.0
2015-12-03 11:00:00,28.87,29.01,28.86,28.98,94379.0,26.4368,26.565,26.4277,26.5375,94379.0
2015-12-03 11:30:00,28.97,28.98,28.91,28.94,51873.0,26.5284,26.5375,26.4734,26.5009,51873.0
2015-12-03 12:00:00,28.95,28.96,28.81,28.82,46579.0,26.5101,26.5192,26.3819,26.391,46579.0
2015-12-03 12:30:00,28.81,28.9,28.81,28.85,29869.0,26.3819,26.4643,26.3819,26.4185,29869.0
2015-12-03 13:00:00,28.85,28.86,28.75,28.8,36123.0,26.4185,26.4277,26.3269,26.3727,36123.0
2015-12-03 13:30:00,28.81,28.82,28.59,28.6,57619.0,26.3819,26.391,26.1804,26.1896,57619.0
2015-12-03 14:00:00,28.59,28.61,28.44,28.45,89071.0,26.1804,26.1987,26.0431,26.0522,89071.0
2015-12-03 14:30:00,28.46,28.51,28.38,28.51,59348.0,26.0614,26.1072,25.9881,26.1072,59348.0
2015-12-03 15:00:00,28.51,28.58,28.5,28.54,79450.0,26.1072,26.1713,26.098,26.1346,79450.0
2015-12-03 15:30:00,28.54,28.61,28.49,28.56,693274.0,26.1346,26.1987,26.0888,26.1529,693274.0
2015-12-04 09:30:00,28.55,28.88,28.55,28.74,70859.0,26.1438,26.446,26.1438,26.3178,70859.0
2015-12-04 10:00:00,28.77,28.78,28.69,28.72,83545.0,26.3452,26.3544,26.272,26.2995,83545.0
2015-12-04 10:30:00,28.72,28.82,28.7,28.8,58623.0,26.2995,26.391,26.2811,26.3727,58623.0
2015-12-04 11:00:00,28.81,28.89,28.79,28.8,94682.0,26.3819,26.4551,26.3636,26.3727,94682.0
2015-12-04 11:30:00,28.79,28.81,28.72,28.75,55220.0,26.3636,26.3819,26.2995,26.3269,55220.0
2015-12-04 12:00:00,28.76,28.84,28.73,28.8,86218.0,26.3361,26.4093,26.3086,26.3727,86218.0
2015-12-04 12:30:00,28.81,28.94,28.8,28.88,39495.0,26.3819,26.5009,26.3727,26.446,39495.0
2015-12-04 13:00:00,28.89,29.05,28.89,28.98,67473.0,26.4551,26.6016,26.4551,26.5375,67473.0
2015-12-04 13:30:00,28.98,28.98,28.89,28.97,32335.0,26.5375,26.5375,26.4551,26.5284,32335.0
2015-12-04 14:00:00,28.96,29.03,28.93,29.02,38259.0,26.5192,26.5833,26.4918,26.5742,38259.0
2015-12-04 14:30:00,29.03,29.09,28.99,29.09,42706.0,26.5833,26.6383,26.5467,26.6383,42706.0
2015-12-04 15:00:00,29.09,29.09,28.95,28.99,105400.0,26.6383,26.6383,26.5101,26.5467,105400.0
2015-12-04 15:30:00,29.0,29.07,28.99,29.02,259801.0,26.5559,26.62,26.5467,26.5742,259801.0
2015-12-07 09:30:00,28.96,29.16,28.83,28.83,164434.0,26.5192,26.7024,26.4002,26.4002,164434.0
2015-12-07 10:00:00,28.83,28.94,28.75,28.9,50004.0,26.4002,26.5009,26.3269,26.4643,50004.0
2015-12-07 10:30:00,28.91,28.93,28.77,28.83,20167.0,26.4734,26.4918,26.3452,26.4002,20167.0
2015-12-07 11:00:00,28.83,28.84,28.78,28.79,42001.0,26.4002,26.4093,26.3544,26.3636,42001.0
2015-12-07 11:30:00,28.79,28.96,28.78,28.91,27800.0,26.3636,26.5192,26.3544,26.4734,27800.0
2015-12-07 12:00:00,28.92,29.05,28.91,29.01,48598.0,26.4826,26.6016,26.4734,26.565,48598.0
2015-12-07 12:30:00,29.01,29.02,28.81,28.82,38570.0,26.565,26.5742,26.3819,26.391,38570.0
2015-12-07 13:00:00,28.82,28.92,28.81,28.84,33767.0,26.391,26.4826,26.3819,26.4093,33767.0
2015-12-07 13:30:00,28.85,28.9,28.82,28.9,57278.0,26.4185,26.4643,26.391,26.4643,57278.0
2015-12-07 14:00:00,28.9,28.99,28.87,28.97,47996.0,26.4643,26.5467,26.4368,26.5284,47996.0
2015-12-07 14:30:00,28.97,29.02,28.91,28.91,51296.0,26.5284,26.5742,26.4734,26.4734,51296.0
2015-12-07 15:00:00,28.91,28.98,28.9,28.95,49175.0,26.4734,26.5375,26.4643,26.5101,49175.0
2015-12-07 15:30:00,28.96,29.17,28.92,29.13,315129.0,26.5192,26.7115,26.4826,26.6749,315129.0
2015-12-08 09:30:00,29.01,29.11,28.83,29.06,94514.0,26.565,26.6566,26.4002,26.6108,94514.0
2015-12-08 10:00:00,29.06,29.19,29.04,29.05,99927.0,26.6108,26.7299,26.5925,26.6016,99927.0
2015-12-08 10:30:00,29.04,29.33,29.0,29.26,183910.0,26.5925,26.8581,26.5559,26.794,183910.0
2015-12-08 11:00:00,29.27,29.37,29.26,29.26,89603.0,26.8031,26.8947,26.794,26.794,89603.0
2015-12-08 11:30:00,29.26,29.3,29.24,29.3,27319.0,26.794,26.8306,26.7756,26.8306,27319.0
2015-12-08 12:00:00,29.29,29.32,29.18,29.21,36531.0,26.8214,26.8489,26.7207,26.7482,36531.0
2015-12-08 12:30:00,29.2,29.25,29.19,29.22,50087.0,26.739,26.7848,26.7299,26.7573,50087.0
2015-12-08 13:00:00,29.22,29.25,29.18,29.2,22010.0,26.7573,26.7848,26.7207,26.739,22010.0
2015-12-08 13:30:00,29.22,29.29,29.18,29.29,30910.0,26.7573,26.8214,26.7207,26.8214,30910.0
2015-12-08 14:00:00,29.29,29.42,29.26,29.35,44285.0,26.8214,26.9405,26.794,26.8764,44285.0
2015-12-08 14:30:00,29.35,29.41,29.33,29.37,51846.0,26.8764,26.9313,26.8581,26.8947,51846.0
2015-12-08 15:00:00,29.36,29.37,29.19,29.21,73565.0,26.8855,26.8947,26.7299,26.7482,73565.0
2015-12-08 15:30:00,29.2,29.42,29.2,29.37,326997.0,26.739,26.9405,26.739,26.8947,326997.0
2015-12-09 09:30:00,29.22,29.4,29.13,29.3,34127.0,26.7573,26.9222,26.6749,26.8306,34127.0
2015-12-09 10:00:00,29.31,29.42,29.31,29.36,30237.0,26.8397,26.9405,26.8397,26.8855,30237.0
2015-12-09 10:30:00,29.36,29.49,29.35,29.39,45456.0,26.8855,27.0046,26.8764,26.913,45456.0
2015-12-09 11:00:00,29.39,29.39,29.08,29.09,92481.0,26.913,26.913,26.6291,26.6383,92481.0
2015-12-09 11:30:00,29.09,29.22,29.07,29.14,153271.0,26.6383,26.7573,26.62,26.6841,153271.0
2015-12-09 12:00:00,29.15,29.22,28.9,28.9,43959.0,26.6932,26.7573,26.4643,26.4643,43959.0
2015-12-09 12:30:00,28.9,28.93,28.76,28.84,72002.0,26.4643,26.4918,26.3361,26.4093,72002.0
2015-12-09 13:00:00,28.82,28.89,28.77,28.8,40730.0,26.391,26.4551,26.3452,26.3727,40730.0
2015-12-09 13:30:00,28.79,28.86,28.75,28.84,30438.0,26.3636,26.4277,26.3269,26.4093,30438.0
2015-12-09 14:00:00,28.82,28.82,28.71,28.72,54814.0,26.391,26.391,26.2903,26.2995,54814.0
2015-12-09 14:30:00,28.71,28.73,28.64,28.66,66769.0,26.2903,26.3086,26.2262,26.2445,66769.0
2015-12-09 15:00:00,28.66,28.69,28.63,28.65,96630.0,26.2445,26.272,26.217,26.2354,96630.0
2015-12-09 15:30:00,28.65,28.74,28.64,28.67,247899.0,26.2354,26.3178,26.2262,26.2537,247899.0
2015-12-10 09:30:00,28.74,28.78,28.38,28.43,56701.0,26.3178,26.3544,25.9881,26.0339,56701.0
2015-12-10 10:00:00,28.41,28.52,28.3,28.48,39855.0,26.0156,26.1163,25.9149,26.0797,39855.0
2015-12-10 10:30:00,28.49,28.55,28.4,28.54,195504.0,26.0888,26.1438,26.0064,26.1346,195504.0
2015-12-10 11:00:00,28.54,28.62,28.52,28.57,133365.0,26.1346,26.2079,26.1163,26.1621,133365.0
2015-12-10 11:30:00,28.57,28.61,28.53,28.59,42950.0,26.1621,26.1987,26.1255,26.1804,42950.0
2015-12-10 12:00:00,28.59,28.73,28.52,28.59,33778.0,26.1804,26.3086,26.1163,26.1804,33778.0
2015-12-10 12:30:00,28.6,28.71,28.59,28.7,36596.0,26.1896,26.2903,26.1804,26.2811,36596.0
2015-12-10 13:00:00,28.7,28.7,28.55,28.55,35524.0,26.2811,26.2811,26.1438,26.1438,35524.0
2015-12-10 13:30:00,28.55,28.63,28.55,28.56,44139.0,26.1438,26.217,26.1438,26.1529,44139.0
2015-12-10 14:00:00,28.56,28.76,28.56,28.76,83738.0,26.1529,26.3361,26.1529,26.3361,83738.0
2015-12-10 14:30:00,28.76,28.78,28.66,28.68,60663.0,26.3361,26.3544,26.2445,26.2628,60663.0
2015-12-10 15:00:00,28.68,28.69,28.6,28.65,65742.0,26.2628,26.272,26.1896,26.2354,65742.0
2015-12-10 15:30:00,28.65,28.66,28.54,28.66,219274.0,26.2354,26.2445,26.1346,26.2445,219274.0
2015-12-11 09:30:00,28.37,28.41,28.15,28.33,70281.0,25.979,26.0156,25.7775,25.9423,70281.0
2015-12-11 10:00:00,28.32,28.4,28.19,28.31,53629.0,25.9332,26.0064,25.8141,25.924,53629.0
2015-12-11 10:30:00,28.31,28.35,28.1,28.1,43336.0,25.924,25.9606,25.7317,25.7317,43336.0
2015-12-11 11:00:00,28.09,28.31,28.09,28.3,46929.0,25.7226,25.924,25.7226,25.9149,46929.0
2015-12-11 11:30:00,28.31,28.31,28.23,28.25,44772.0,25.924,25.924,25.8508,25.8691,44772.0
2015-12-11 12:00:00,28.24,28.24,28.13,28.16,56516.0,25.8599,25.8599,25.7592,25.7867,56516.0
2015-12-11 12:30:00,28.16,28.16,28.02,28.04,42902.0,25.7867,25.7867,25.6585,25.6768,42902.0
2015-12-11 13:00:00,28.05,28.14,28.05,28.09,30731.0,25.6859,25.7683,25.6859,25.7226,30731.0
2015-12-11 13:30:00,28.09,28.14,28.06,28.12,34733.0,25.7226,25.7683,25.6951,25.75,34733.0
2015-12-11 14:00:00,28.12,28.25,28.12,28.19,37567.0,25.75,25.8691,25.75,25.8141,37567.0
2015-12-11 14:30:00,28.2,28.25,28.16,28.2,44241.0,25.8233,25.8691,25.7867,25.8233,44241.0
2015-12-11 15:00:00,28.2,28.2,28.07,28.14,76772.0,25.8233,25.8233,25.7042,25.7683,76772.0
2015-12-11 15:30:00,28.14,28.18,28.06,28.15,187898.0,25.7683,25.805,25.6951,25.7775,187898.0
2015-12-14 09:30:00,28.11,28.53,28.08,28.35,79143.0,25.7409,26.1255,25.7134,25.9606,79143.0
2015-12-14 10:00:00,28.34,28.46,28.11,28.11,58076.0,25.9515,26.0614,25.7409,25.7409,58076.0
2015-12-14 10:30:00,28.11,28.25,28.1,28.2,52228.0,25.7409,25.8691,25.7317,25.8233,52228.0
2015-12-14 11:00:00,28.19,28.2,28.1,28.16,119279.0,25.8141,25.8233,25.7317,25.7867,119279.0
2015-12-14 11:30:00,28.15,28.31,28.12,28.31,55125.0,25.7775,25.924,25.75,25.924,55125.0
2015-12-14 12:00:00,28.31,28.41,28.28,28.39,25814.0,25.924,26.0156,25.8965,25.9973,25814.0
2015-12-14 12:30:00,28.4,28.42,28.3,28.4,27613.0,26.0064,26.0247,25.9149,26.0064,27613.0
2015-12-14 13:00:00,28.4,28.41,28.24,28.24,31575.0,26.0064,26.0156,25.8599,25.8599,31575.0
2015-12-14 13:30:00,28.24,28.27,28.18,28.27,29656.0,25.8599,25.8874,25.805,25.8874,29656.0
2015-12-14 14:00:00,28.27,28.28,28.2,28.27,36347.0,25.8874,25.8965,25.8233,25.8874,36347.0
2015-12-14 14:30:00,28.26,28.44,28.25,28.42,60311.0,25.8782,26.0431,25.8691,26.0247,60311.0
2015-12-14 15:00:00,28.42,28.43,28.27,28.3,67912.0,26.0247,26.0339,25.8874,25.9149,67912.0
2015-12-14 15:30:00,28.29,28.45,28.28,28.44,343964.0,25.9057,26.0522,25.8965,26.0431,343964.0
2015-12-15 09:30:00,28.69,28.95,28.69,28.88,77687.0,26.272,26.5101,26.272,26.446,77687.0
2015-12-15 10:00:00,28.88,28.89,28.63,28.71,48769.0,26.446,26.4551,26.217,26.2903,48769.0
2015-12-15 10:30:00,28.71,28.72,28.58,28.64,50321.0,26.2903,26.2995,26.1713,26.2262,50321.0
2015-12-15 11:00:00,28.63,28.71,28.55,28.71,90352.0,26.217,26.2903,26.1438,26.2903,90352.0
2015-12-15 11:30:00,28.72,28.73,28.51,28.53,50924.0,26.2995,26.3086,26.1072,26.1255,50924.0
2015-12-15 12:00:00,28.54,28.68,28.53,28.68,103400.0,26.1346,26.2628,26.1255,26.2628,103400.0
2015-12-15 12:30:00,28.67,28.79,28.67,28.69,54316.0,26.2537,26.3636,26.2537,26.272,54316.0
2015-12-15 13:00:00,28.7,28.7,28.53,28.59,69860.0,26.2811,26.2811,26.1255,26.1804,69860.0
2015-12-15 13:30:00,28.6,28.64,28.59,28.63,73641.0,26.1896,26.2262,26.1804,26.217,73641.0
2015-12-15 14:00:00,28.63,28.66,28.59,28.64,88327.0,26.217,26.2445,26.1804,26.2262,88327.0
2015-12-15 14:30:00,28.64,28.64,28.53,28.54,89167.0,26.2262,26.2262,26.1255,26.1346,89167.0
2015-12-15 15:00:00,28.54,28.65,28.54,28.63,105465.0,26.1346,26.2354,26.1346,26.217,105465.0
2015-12-15 15:30:00,28.63,28.68,28.54,28.54,236379.0,26.217,26.2628,26.1346,26.1346,236379.0
2015-12-16 09:30:00,28.71,28.89,28.6,28.82,49630.0,26.2903,26.4551,26.1896,26.391,49630.0
2015-12-16 10:00:00,28.8,28.82,28.58,28.58,39507.0,26.3727,26.391,26.1713,26.1713,39507.0
2015-12-16 10:30:00,28.58,28.58,28.39,28.45,45803.0,26.1713,26.1713,25.9973,26.0522,45803.0
2015-12-16 11:00:00,28.42,28.44,28.33,28.34,38551.0,26.0247,26.0431,25.9423,25.9515,38551.0
2015-12-16 11:30:00,28.34,28.45,28.34,28.43,47233.0,25.9515,26.0522,25.9515,26.0339,47233.0
2015-12-16 12:00:00,28.43,28.43,28.32,28.32,57748.0,26.0339,26.0339,25.9332,25.9332,57748.0
2015-12-16 12:30:00,28.32,28.38,28.23,28.25,57398.0,25.9332,25.9881,25.8508,25.8691,57398.0
2015-12-16 13:00:00,28.24,28.41,28.2,28.38,57120.0,25.8599,26.0156,25.8233,25.9881,57120.0
2015-12-16 13:30:00,28.38,28.51,28.34,28.46,51813.0,25.9881,26.1072,25.9515,26.0614,51813.0
2015-12-16 14:00:00,28.45,28.55,28.29,28.42,94842.0,26.0522,26.1438,25.9057,26.0247,94842.0
2015-12-16 14:30:00,28.41,28.69,28.37,28.65,154124.0,26.0156,26.272,25.979,26.2354,154124.0
2015-12-16 15:00:00,28.65,28.76,28.63,28.74,151808.0,26.2354,26.3361,26.217,26.3178,151808.0
2015-12-16 15:30:00,28.74,28.85,28.73,28.73,225269.0,26.3178,26.4185,26.3086,26.3086,225269.0
2015-12-17 09:30:00,28.74,28.79,28.57,28.59,96148.0,26.3178,26.3636,26.1621,26.1804,96148.0
2015-12-17 10:00:00,28.59,28.64,28.46,28.49,57216.0,26.1804,26.2262,26.0614,26.0888,57216.0
2015-12-17 10:30:00,28.51,28.52,28.31,28.33,44432.0,26.1072,26.1163,25.924,25.9423,44432.0
2015-12-17 11:00:00,28.33,28.44,28.3,28.32,32654.0,25.9423,26.0431,25.9149,25.9332,32654.0
2015-12-17 11:30:00,28.3,28.42,28.3,28.33,46165.0,25.9149,26.0247,25.9149,25.9423,46165.0
2015-12-17 12:00:00,28.33,28.33,28.24,28.24,85121.0,25.9423,25.9423,25.8599,25.8599,85121.0
2015-12-17 12:30:00,28.25,28.25,28.1,28.19,101112.0,25.8691,25.8691,25.7317,25.8141,101112.0
2015-12-17 13:00:00,28.2,28.23,28.17,28.2,40923.0,25.8233,25.8508,25.7958,25.8233,40923.0
2015-12-17 13:30:00,28.19,28.25,28.17,28.22,37031.0,25.8141,25.8691,25.7958,25.8416,37031.0
2015-12-17 14:00:00,28.21,28.22,28.15,28.15,52945.0,25.8324,25.8416,25.7775,25.7775,52945.0
2015-12-17 14:30:00,28.15,28.21,28.1,28.15,47103.0,25.7775,25.8324,25.7317,25.7775,47103.0
2015-12-17 15:00:00,28.17,28.17,28.09,28.14,85325.0,25.7958,25.7958,25.7226,25.7683,85325.0
2015-12-17 15:30:00,28.14,28.2,27.97,27.97,194149.0,25.7683,25.8233,25.6127,25.6127,194149.0
2015-12-18 09:30:00,27.85,27.98,27.69,27.73,389347.0,25.5028,25.6218,25.3563,25.3929,389347.0
2015-12-18 10:00:00,27.74,27.74,27.54,27.55,54318.0,25.4021,25.4021,25.2189,25.2281,54318.0
2015-12-18 10:30:00,27.58,27.58,27.28,27.34,135515.0,25.2555,25.2555,24.9808,25.0358,135515.0
2015-12-18 11:00:00,27.33,27.35,27.19,27.2,121564.0,25.0266,25.0449,24.8984,24.9076,121564.0
2015-12-18 11:30:00,27.21,27.24,27.1,27.16,106317.0,24.9167,24.9442,24.816,24.8709,106317.0
2015-12-18 12:00:00,27.16,27.28,27.16,27.26,81782.0,24.8709,24.9808,24.8709,24.9625,81782.0
2015-12-18 12:30:00,27.27,27.27,27.18,27.23,48062.0,24.9717,24.9717,24.8893,24.935,48062.0
2015-12-18 13:00:00,27.24,27.33,27.22,27.24,75212.0,24.9442,25.0266,24.9259,24.9442,75212.0
2015-12-18 13:30:00,27.24,27.3,27.23,27.24,105671.0,24.9442,24.9991,24.935,24.9442,105671.0
2015-12-18 14:00:00,27.24,27.26,27.15,27.21,105000.0,24.9442,24.9625,24.8618,24.9167,105000.0
2015-12-18 14:30:00,27.21,27.3,27.2,27.25,140720.0,24.9167,24.9991,24.9076,24.9534,140720.0
2015-12-18 15:00:00,27.26,27.3,27.24,27.28,193209.0,24.9625,24.9991,24.9442,24.9808,193209.0
2015-12-18 15:30:00,27.29,27.37,27.26,27.27,624774.0,24.99,25.0632,24.9625,24.9717,624774.0
2015-12-21 09:30:00,27.37,27.91,27.3,27.37,84468.0,25.0632,25.5577,24.9991,25.0632,84468.0
2015-12-21 10:00:00,27.37,27.42,27.27,27.3,137830.0,25.0632,25.109,24.9717,24.9991,137830.0
2015-12-21 10:30:00,27.28,27.34,27.25,27.28,95943.0,24.9808,25.0358,24.9534,24.9808,95943.0
2015-12-21 11:00:00,27.27,27.29,27.14,27.24,117216.0,24.9717,24.99,24.8526,24.9442,117216.0
2015-12-21 11:30:00,27.23,27.23,27.12,27.12,150222.0,24.935,24.935,24.8343,24.8343,150222.0
2015-12-21 12:00:00,27.12,27.2,27.1,27.15,55933.0,24.8343,24.9076,24.816,24.8618,55933.0
2015-12-21 12:30:00,27.16,27.22,27.14,27.2,90493.0,24.8709,24.9259,24.8526,24.9076,90493.0
2015-12-21 13:00:00,27.19,27.26,27.19,27.23,54009.0,24.8984,24.9625,24.8984,24.935,54009.0
2015-12-21 13:30:00,27.24,27.28,27.2,27.23,101132.0,24.9442,24.9808,24.9076,24.935,101132.0
2015-12-21 14:00:00,27.23,27.26,27.15,27.18,104619.0,24.935,24.9625,24.8618,24.8893,104619.0
2015-12-21 14:30:00,27.18,27.19,27.11,27.12,83214.0,24.8893,24.8984,24.8252,24.8343,83214.0
2015-12-21 15:00:00,27.11,27.17,27.08,27.13,80449.0,24.8252,24.8801,24.7977,24.8435,80449.0
2015-12-21 15:30:00,27.12,27.35,27.12,27.35,193683.0,24.8343,25.0449,24.8343,25.0449,193683.0
2015-12-22 09:30:00,27.44,28.56,27.39,28.4,430463.0,25.1273,26.1529,25.0816,26.0064,430463.0
2015-12-22 10:00:00,28.39,28.68,28.38,28.58,254915.0,25.9973,26.2628,25.9881,26.1713,254915.0
2015-12-22 10:30:00,28.58,28.7,28.5,28.7,119780.0,26.1713,26.2811,26.098,26.2811,119780.0
2015-12-22 11:00:00,28.71,28.78,28.63,28.66,160367.0,26.2903,26.3544,26.217,26.2445,160367.0
2015-12-22 11:30:00,28.67,28.72,28.51,28.61,167237.0,26.2537,26.2995,26.1072,26.1987,167237.0
2015-12-22 12:00:00,28.61,28.71,28.6,28.7,94908.0,26.1987,26.2903,26.1896,26.2811,94908.0
2015-12-22 12:30:00,28.69,28.77,28.66,28.76,50774.0,26.272,26.3452,26.2445,26.3361,50774.0
2015-12-22 13:00:00,28.76,28.88,28.71,28.86,59067.0,26.3361,26.446,26.2903,26.4277,59067.0
2015-12-22 13:30:00,28.87,28.96,28.83,28.95,54760.0,26.4368,26.5192,26.4002,26.5101,54760.0
2015-12-22 14:00:00,28.95,28.96,28.84,28.88,55280.0,26.5101,26.5192,26.4093,26.446,55280.0
2015-12-22 14:30:00,28.88,28.88,28.75,28.83,67647.0,26.446,26.446,26.3269,26.4002,67647.0
2015-12-22 15:00:00,28.83,28.88,28.75,28.75,86132.0,26.4002,26.446,26.3269,26.3269,86132.0
2015-12-22 15:30:00,28.75,28.87,28.65,28.85,407827.0,26.3269,26.4368,26.2354,26.4185,407827.0
2015-12-23 09:30:00,29.03,29.28,28.96,29.26,136038.0,26.5833,26.8123,26.5192,26.794,136038.0
2015-12-23 10:00:00,29.26,29.38,29.22,29.29,114203.0,26.794,26.9038,26.7573,26.8214,114203.0
2015-12-23 10:30:00,29.31,29.36,29.24,29.34,67584.0,26.8397,26.8855,26.7756,26.8672,67584.0
2015-12-23 11:00:00,29.35,29.63,29.34,29.6,122755.0,26.8764,27.1328,26.8672,27.1053,122755.0
2015-12-23 11:30:00,29.61,29.61,29.39,29.46,106988.0,27.1145,27.1145,26.913,26.9771,106988.0
2015-12-23 12:00:00,29.46,29.47,29.26,29.28,208742.0,26.9771,26.9863,26.794,26.8123,208742.0
2015-12-23 12:30:00,29.28,29.34,29.28,29.32,93641.0,26.8123,26.8672,26.8123,26.8489,93641.0
2015-12-23 13:00:00,29.32,29.4,29.29,29.35,49158.0,26.8489,26.9222,26.8214,26.8764,49158.0
2015-12-23 13:30:00,29.36,29.36,29.29,29.3,52138.0,26.8855,26.8855,26.8214,26.8306,52138.0
2015-12-23 14:00:00,29.3,29.36,29.29,29.35,73020.0,26.8306,26.8855,26.8214,26.8764,73020.0
2015-12-23 14:30:00,29.34,29.44,29.34,29.43,82213.0,26.8672,26.9588,26.8672,26.9496,82213.0
2015-12-23 15:00:00,29.44,29.44,29.35,29.38,94463.0,26.9588,26.9588,26.8764,26.9038,94463.0
2015-12-23 15:30:00,29.38,29.47,29.37,29.46,170536.0,26.9038,26.9863,26.8947,26.9771,170536.0
2015-12-24 09:30:00,29.37,29.75,29.3,29.42,63780.0,26.8947,27.2427,26.8306,26.9405,63780.0
2015-12-24 10:00:00,29.42,29.43,29.33,29.4,67937.0,26.9405,26.9496,26.8581,26.9222,67937.0
2015-12-24 10:30:00,29.4,29.44,29.31,29.34,47539.0,26.9222,26.9588,26.8397,26.8672,47539.0
2015-12-24 11:00:00,29.35,29.44,29.3,29.44,94392.0,26.8764,26.9588,26.8306,26.9588,94392.0
2015-12-24 11:30:00,29.44,29.47,29.39,29.44,41132.0,26.9588,26.9863,26.913,26.9588,41132.0
2015-12-24 12:00:00,29.44,29.47,29.4,29.47,47084.0,26.9588,26.9863,26.9222,26.9863,47084.0
2015-12-24 12:30:00,29.47,29.55,29.45,29.49,114690.0,26.9863,27.0595,26.9679,27.0046,114690.0
2015-12-28 09:30:00,29.34,29.48,29.31,29.4,25115.0,26.8672,26.9954,26.8397,26.9222,25115.0
2015-12-28 10:00:00,29.38,29.39,29.23,29.36,52370.0,26.9038,26.913,26.7665,26.8855,52370.0
2015-12-28 10:30:00,29.35,29.4,29.29,29.33,49496.0,26.8764,26.9222,26.8214,26.8581,49496.0
2015-12-28 11:00:00,29.32,29.47,29.31,29.44,44814.0,26.8489,26.9863,26.8397,26.9588,44814.0
2015-12-28 11:30:00,29.44,29.56,29.44,29.49,35263.0,26.9588,27.0687,26.9588,27.0046,35263.0
2015-12-28 12:00:00,29.48,29.51,29.33,29.38,30099.0,26.9954,27.0229,26.8581,26.9038,30099.0
2015-12-28 12:30:00,29.39,29.41,29.34,29.4,34846.0,26.913,26.9313,26.8672,26.9222,34846.0
2015-12-28 13:00:00,29.41,29.56,29.39,29.55,54492.0,26.9313,27.0687,26.913,27.0595,54492.0
2015-12-28 13:30:00,29.55,29.57,29.4,29.42,83564.0,27.0595,27.0778,26.9222,26.9405,83564.0
2015-12-28 14:00:00,29.42,29.53,29.42,29.52,88114.0,26.9405,27.0412,26.9405,27.032,88114.0
2015-12-28 14:30:00,29.52,29.65,29.51,29.61,72396.0,27.032,27.1511,27.0229,27.1145,72396.0
2015-12-28 15:00:00,29.62,29.63,29.56,29.61,85225.0,27.1236,27.1328,27.0687,27.1145,85225.0
2015-12-28 15:30:00,29.6,29.69,29.6,29.68,250252.0,27.1053,27.1877,27.1053,27.1786,250252.0
2015-12-29 09:30:00,29.83,29.98,29.83,29.92,36966.0,27.3159,27.4533,27.3159,27.3983,36966.0
2015-12-29 10:00:00,29.94,30.11,29.93,30.08,58558.0,27.4166,27.5723,27.4075,27.5448,58558.0
2015-12-29 10:30:00,30.09,30.1,29.99,30.08,78557.0,27.554,27.5632,27.4624,27.5448,78557.0
2015-12-29 11:00:00,30.07,30.09,29.87,29.91,52206.0,27.5357,27.554,27.3525,27.3892,52206.0
2015-12-29 11:30:00,29.91,29.92,29.7,29.77,79046.0,27.3892,27.3983,27.1969,27.261,79046.0
2015-12-29 12:00:00,29.77,29.88,29.77,29.87,28736.0,27.261,27.3617,27.261,27.3525,28736.0
2015-12-29 12:30:00,29.85,29.89,29.8,29.83,21910.0,27.3342,27.3709,27.2884,27.3159,21910.0
2015-12-29 13:00:00,29.83,29.84,29.78,29.79,38324.0,27.3159,27.3251,27.2701,27.2793,38324.0
2015-12-29 13:30:00,29.78,29.97,29.77,29.88,80976.0,27.2701,27.4441,27.261,27.3617,80976.0
2015-12-29 14:00:00,29.87,29.95,29.84,29.93,78703.0,27.3525,27.4258,27.3251,27.4075,78703.0
2015-12-29 14:30:00,29.94,30.0,29.92,29.98,64853.0,27.4166,27.4716,27.3983,27.4533,64853.0
2015-12-29 15:00:00,29.99,30.08,29.96,30.07,70779.0,27.4624,27.5448,27.435,27.5357,70779.0
2015-12-29 15:30:00,30.07,30.1,30.0,30.04,221841.0,27.5357,27.5632,27.4716,27.5082,221841.0
2015-12-30 09:30:00,30.0,30.04,29.71,29.81,85954.0,27.4716,27.5082,27.206,27.2976,85954.0
2015-12-30 10:00:00,29.8,30.09,29.8,30.0,49100.0,27.2884,27.554,27.2884,27.4716,49100.0
2015-12-30 10:30:00,30.0,30.26,29.97,30.21,72871.0,27.4716,27.7097,27.4441,27.6639,72871.0
2015-12-30 11:00:00,30.21,30.21,30.07,30.1,53001.0,27.6639,27.6639,27.5357,27.5632,53001.0
2015-12-30 11:30:00,30.09,30.16,30.06,30.13,50653.0,27.554,27.6181,27.5265,27.5906,50653.0
2015-12-30 12:00:00,30.13,30.15,30.03,30.04,55880.0,27.5906,27.6089,27.4991,27.5082,55880.0
2015-12-30 12:30:00,30.03,30.04,29.91,29.91,17327.0,27.4991,27.5082,27.3892,27.3892,17327.0
2015-12-30 13:00:00,29.91,29.96,29.81,29.9,54579.0,27.3892,27.435,27.2976,27.38,54579.0
2015-12-30 13:30:00,29.9,29.95,29.89,29.95,24815.0,27.38,27.4258,27.3709,27.4258,24815.0
2015-12-30 14:00:00,29.94,29.95,29.86,29.88,24403.0,27.4166,27.4258,27.3434,27.3617,24403.0
2015-12-30 14:30:00,29.89,29.92,29.88,29.91,48909.0,27.3709,27.3983,27.3617,27.3892,48909.0
2015-12-30 15:00:00,29.91,30.0,29.89,29.96,57857.0,27.3892,27.4716,27.3709,27.435,57857.0
2015-12-30 15:30:00,29.95,29.95,29.76,29.77,169800.0,27.4258,27.4258,27.2518,27.261,169800.0
2015-12-31 09:30:00,29.76,30.17,29.55,29.7,41174.0,27.2518,27.6273,27.0595,27.1969,41174.0
2015-12-31 10:00:00,29.67,29.78,29.66,29.68,75317.0,27.1694,27.2701,27.1602,27.1786,75317.0
2015-12-31 10:30:00,29.67,29.78,29.63,29.7,81469.0,27.1694,27.2701,27.1328,27.1969,81469.0
2015-12-31 11:00:00,29.7,29.8,29.69,29.76,56231.0,27.1969,27.2884,27.1877,27.2518,56231.0
2015-12-31 11:30:00,29.76,29.84,29.74,29.83,31845.0,27.2518,27.3251,27.2335,27.3159,31845.0
2015-12-31 12:00:00,29.83,29.95,29.83,29.92,41632.0,27.3159,27.4258,27.3159,27.3983,41632.0
2015-12-31 12:30:00,29.92,29.99,29.86,29.86,22927.0,27.3983,27.4624,27.3434,27.3434,22927.0
2015-12-31 13:00:00,29.86,29.92,29.82,29.88,34588.0,27.3434,27.3983,27.3068,27.3617,34588.0
2015-12-31 13:30:00,29.87,29.88,29.78,29.85,37780.0,27.3525,27.3617,27.2701,27.3342,37780.0
2015-12-31 14:00:00,29.85,29.87,29.74,29.79,44882.0,27.3342,27.3525,27.2335,27.2793,44882.0
2015-12-31 14:30:00,29.78,29.81,29.75,29.75,42430.0,27.2701,27.2976,27.2427,27.2427,42430.0
2015-12-31 15:00:00,29.74,29.78,29.69,29.76,129379.0,27.2335,27.2701,27.1877,27.2518,129379.0
2015-12-31 15:30:00,29.76,29.79,29.63,29.64,282050.0,27.2518,27.2793,27.1328,27.1419,282050.0
2016-01-04 09:30:00,29.27,29.49,28.84,29.03,214395.0,26.8031,27.0046,26.4093,26.5833,214395.0
2016-01-04 10:00:00,29.03,29.13,28.94,29.05,149695.0,26.5833,26.6749,26.5009,26.6016,149695.0
2016-01-04 10:30:00,29.05,29.05,28.86,28.86,83197.0,26.6016,26.6016,26.4277,26.4277,83197.0
2016-01-04 11:00:00,28.85,28.86,28.7,28.77,287108.0,26.4185,26.4277,26.2811,26.3452,287108.0
2016-01-04 11:30:00,28.79,28.89,28.77,28.84,74957.0,26.3636,26.4551,26.3452,26.4093,74957.0
2016-01-04 12:00:00,28.83,28.86,28.71,28.76,71182.0,26.4002,26.4277,26.2903,26.3361,71182.0
2016-01-04 12:30:00,28.76,28.89,28.73,28.85,70825.0,26.3361,26.4551,26.3086,26.4185,70825.0
2016-01-04 13:00:00,28.85,28.93,28.83,28.84,211571.0,26.4185,26.4918,26.4002,26.4093,211571.0
2016-01-04 13:30:00,28.84,28.84,28.76,28.81,65618.0,26.4093,26.4093,26.3361,26.3819,65618.0
2016-01-04 14:00:00,28.82,28.82,28.7,28.75,109274.0,26.391,26.391,26.2811,26.3269,109274.0
2016-01-04 14:30:00,28.75,28.8,28.7,28.73,103133.0,26.3269,26.3727,26.2811,26.3086,103133.0
2016-01-04 15:00:00,28.73,28.73,28.61,28.64,152141.0,26.3086,26.3086,26.1987,26.2262,152141.0
2016-01-04 15:30:00,28.64,28.86,28.63,28.85,470088.0,26.2262,26.4277,26.217,26.4185,470088.0
2016-01-05 09:30:00,28.82,29.24,28.56,28.61,100455.0,26.391,26.7756,26.1529,26.1987,100455.0
2016-01-05 10:00:00,28.62,28.66,28.42,28.43,72968.0,26.2079,26.2445,26.0247,26.0339,72968.0
2016-01-05 10:30:00,28.42,28.72,28.38,28.67,73215.0,26.0247,26.2995,25.9881,26.2537,73215.0
2016-01-05 11:00:00,28.66,28.68,28.45,28.45,66336.0,26.2445,26.2628,26.0522,26.0522,66336.0
2016-01-05 11:30:00,28.46,28.67,28.45,28.66,77460.0,26.0614,26.2537,26.0522,26.2445,77460.0
2016-01-05 12:00:00,28.66,28.66,28.57,28.65,87667.0,26.2445,26.2445,26.1621,26.2354,87667.0
2016-01-05 12:30:00,28.65,28.67,28.6,28.64,40205.0,26.2354,26.2537,26.1896,26.2262,40205.0
2016-01-05 13:00:00,28.64,28.72,28.64,28.66,65948.0,26.2262,26.2995,26.2262,26.2445,65948.0
2016-01-05 13:30:00,28.65,28.77,28.6,28.71,62366.0,26.2354,26.3452,26.1896,26.2903,62366.0
2016-01-05 14:00:00,28.71,28.71,28.64,28.65,52992.0,26.2903,26.2903,26.2262,26.2354,52992.0
2016-01-05 14:30:00,28.65,28.68,28.63,28.65,61448.0,26.2354,26.2628,26.217,26.2354,61448.0
2016-01-05 15:00:00,28.66,28.67,28.63,28.66,104297.0,26.2445,26.2537,26.217,26.2445,104297.0
2016-01-05 15:30:00,28.66,28.74,28.59,28.6,181214.0,26.2445,26.3178,26.1804,26.1896,181214.0
2016-01-06 09:30:00,28.05,28.55,28.03,28.17,100166.0,25.6859,26.1438,25.6676,25.7958,100166.0
2016-01-06 10:00:00,28.17,28.3,28.13,28.26,78599.0,25.7958,25.9149,25.7592,25.8782,78599.0
2016-01-06 10:30:00,28.26,28.26,28.14,28.18,90911.0,25.8782,25.8782,25.7683,25.805,90911.0
2016-01-06 11:00:00,28.18,28.19,28.09,28.18,80340.0,25.805,25.8141,25.7226,25.805,80340.0
2016-01-06 11:30:00,28.18,28.26,28.13,28.14,89392.0,25.805,25.8782,25.7592,25.7683,89392.0
2016-01-06 12:00:00,28.14,28.18,28.1,28.13,49923.0,25.7683,25.805,25.7317,25.7592,49923.0
2016-01-06 12:30:00,28.12,28.19,28.09,28.17,53611.0,25.75,25.8141,25.7226,25.7958,53611.0
2016-01-06 13:00:00,28.16,28.17,28.11,28.13,57661.0,25.7867,25.7958,25.7409,25.7592,57661.0
2016-01-06 13:30:00,28.13,28.15,28.1,28.14,69568.0,25.7592,25.7775,25.7317,25.7683,69568.0
2016-01-06 14:00:00,28.13,28.19,28.12,28.18,85406.0,25.7592,25.8141,25.75,25.805,85406.0
2016-01-06 14:30:00,28.18,28.19,28.15,28.16,188805.0,25.805,25.8141,25.7775,25.7867,188805.0
2016-01-06 15:00:00,28.16,28.23,28.08,28.23,62904.0,25.7867,25.8508,25.7134,25.8508,62904.0
2016-01-06 15:30:00,28.24,28.43,28.21,28.41,292608.0,25.8599,26.0339,25.8324,26.0156,292608.0
2016-01-07 09:30:00,27.79,28.18,27.79,28.1,127727.0,25.4478,25.805,25.4478,25.7317,127727.0
2016-01-07 10:00:00,28.09,28.15,27.94,27.99,75876.0,25.7226,25.7775,25.5852,25.631,75876.0
2016-01-07 10:30:00,27.98,28.17,27.94,28.16,68850.0,25.6218,25.7958,25.5852,25.7867,68850.0
2016-01-07 11:00:00,28.16,28.17,27.9,27.92,109718.0,25.7867,25.7958,25.5486,25.5669,109718.0
2016-01-07 11:30:00,27.92,28.01,27.88,27.94,47438.0,25.5669,25.6493,25.5303,25.5852,47438.0
2016-01-07 12:00:00,27.93,28.02,27.92,27.93,56054.0,25.576,25.6585,25.5669,25.576,56054.0
2016-01-07 12:30:00,27.92,27.93,27.78,27.79,131807.0,25.5669,25.576,25.4387,25.4478,131807.0
2016-01-07 13:00:00,27.79,27.8,27.55,27.63,115639.0,25.4478,25.457,25.2281,25.3013,115639.0
2016-01-07 13:30:00,27.64,27.79,27.63,27.73,185605.0,25.3105,25.4478,25.3013,25.3929,185605.0
2016-01-07 14:00:00,27.73,27.8,27.69,27.78,100601.0,25.3929,25.457,25.3563,25.4387,100601.0
2016-01-07 14:30:00,27.79,28.02,27.77,27.99,188123.0,25.4478,25.6585,25.4295,25.631,188123.0
2016-01-07 15:00:00,27.99,28.2,27.95,28.12,376531.0,25.631,25.8233,25.5944,25.75,376531.0
2016-01-07 15:30:00,28.13,28.28,28.11,28.19,999081.0,25.7592,25.8965,25.7409,25.8141,999081.0
2016-01-08 09:30:00,28.46,28.7,28.11,28.18,128509.0,26.0614,26.2811,25.7409,25.805,128509.0
2016-01-08 10:00:00,28.18,28.19,27.91,27.96,89031.0,25.805,25.8141,25.5577,25.6035,89031.0
2016-01-08 10:30:00,27.96,28.03,27.83,27.9,92039.0,25.6035,25.6676,25.4845,25.5486,92039.0
2016-01-08 11:00:00,27.89,27.94,27.71,27.74,75933.0,25.5394,25.5852,25.3746,25.4021,75933.0
2016-01-08 11:30:00,27.73,27.76,27.68,27.74,204433.0,25.3929,25.4204,25.3471,25.4021,204433.0
2016-01-08 12:00:00,27.75,27.78,27.69,27.73,121714.0,25.4112,25.4387,25.3563,25.3929,121714.0
2016-01-08 12:30:00,27.73,27.76,27.61,27.61,100270.0,25.3929,25.4204,25.283,25.283,100270.0
2016-01-08 13:00:00,27.61,27.66,27.51,27.52,115351.0,25.283,25.3288,25.1914,25.2006,115351.0
2016-01-08 13:30:00,27.52,27.58,27.49,27.51,99128.0,25.2006,25.2555,25.1731,25.1914,99128.0
2016-01-08 14:00:00,27.5,27.52,27.41,27.42,71768.0,25.1823,25.2006,25.0999,25.109,71768.0
2016-01-08 14:30:00,27.42,27.56,27.38,27.48,110766.0,25.109,25.2372,25.0724,25.164,110766.0
2016-01-08 15:00:00,27.48,27.52,27.38,27.38,121341.0,25.164,25.2006,25.0724,25.0724,121341.0
2016-01-08 15:30:00,27.38,27.38,27.06,27.11,393129.0,25.0724,25.0724,24.7794,24.8252,393129.0
2016-01-11 09:30:00,27.21,27.36,27.02,27.06,64583.0,24.9167,25.0541,24.7427,24.7794,64583.0
2016-01-11 10:00:00,27.06,27.2,27.05,27.09,76342.0,24.7794,24.9076,24.7702,24.8068,76342.0
2016-01-11 10:30:00,27.1,27.15,26.91,26.93,82385.0,24.816,24.8618,24.642,24.6603,82385.0
2016-01-11 11:00:00,26.94,26.96,26.85,26.96,50669.0,24.6695,24.6878,24.5871,24.6878,50669.0
2016-01-11 11:30:00,26.95,26.95,26.85,26.88,125497.0,24.6786,24.6786,24.5871,24.6145,125497.0
2016-01-11 12:00:00,26.88,26.89,26.78,26.79,60595.0,24.6145,24.6237,24.523,24.5321,60595.0
2016-01-11 12:30:00,26.8,26.87,26.75,26.76,60890.0,24.5413,24.6054,24.4955,24.5047,60890.0
2016-01-11 13:00:00,26.76,26.81,26.64,26.64,71193.0,24.5047,24.5504,24.3948,24.3948,71193.0
2016-01-11 13:30:00,26.64,26.66,26.46,26.53,94438.0,24.3948,24.4131,24.2299,24.294,94438.0
2016-01-11 14:00:00,26.53,26.65,26.47,26.65,217905.0,24.294,24.4039,24.2391,24.4039,217905.0
2016-01-11 14:30:00,26.65,26.66,26.55,26.55,88032.0,24.4039,24.4131,24.3124,24.3124,88032.0
2016-01-11 15:00:00,26.56,26.62,26.47,26.62,249171.0,24.3215,24.3765,24.2391,24.3765,249171.0
2016-01-11 15:30:00,26.62,26.82,26.62,26.73,475605.0,24.3765,24.5596,24.3765,24.4772,475605.0
2016-01-12 09:30:00,27.02,27.38,26.94,26.94,84226.0,24.7427,25.0724,24.6695,24.6695,84226.0
2016-01-12 10:00:00,26.93,27.01,26.88,26.91,51938.0,24.6603,24.7336,24.6145,24.642,51938.0
2016-01-12 10:30:00,26.91,26.97,26.79,26.89,50260.0,24.642,24.697,24.5321,24.6237,50260.0
2016-01-12 11:00:00,26.89,26.9,26.66,26.67,48316.0,24.6237,24.6329,24.4131,24.4222,48316.0
2016-01-12 11:30:00,26.66,26.81,26.56,26.77,73070.0,24.4131,24.5504,24.3215,24.5138,73070.0
2016-01-12 12:00:00,26.77,26.77,26.64,26.67,81850.0,24.5138,24.5138,24.3948,24.4222,81850.0
2016-01-12 12:30:00,26.67,26.68,26.57,26.63,144180.0,24.4222,24.4314,24.3307,24.3856,144180.0
2016-01-12 13:00:00,26.64,26.71,26.57,26.6,165770.0,24.3948,24.4589,24.3307,24.3581,165770.0
2016-01-12 13:30:00,26.6,26.71,26.59,26.59,132218.0,24.3581,24.4589,24.349,24.349,132218.0
2016-01-12 14:00:00,26.59,26.67,26.54,26.62,119393.0,24.349,24.4222,24.3032,24.3765,119393.0
2016-01-12 14:30:00,26.62,26.82,26.59,26.79,175615.0,24.3765,24.5596,24.349,24.5321,175615.0
2016-01-12 15:00:00,26.79,26.92,26.74,26.88,161330.0,24.5321,24.6512,24.4863,24.6145,161330.0
2016-01-12 15:30:00,26.87,27.04,26.82,27.02,367020.0,24.6054,24.7611,24.5596,24.7427,367020.0
2016-01-13 09:30:00,27.07,27.09,26.62,26.66,44221.0,24.7885,24.8068,24.3765,24.4131,44221.0
2016-01-13 10:00:00,26.66,26.75,26.48,26.48,198980.0,24.4131,24.4955,24.2483,24.2483,198980.0
2016-01-13 10:30:00,26.47,26.47,26.23,26.35,124372.0,24.2391,24.2391,24.0193,24.1292,124372.0
2016-01-13 11:00:00,26.34,26.41,26.24,26.27,161803.0,24.1201,24.1842,24.0285,24.0559,161803.0
2016-01-13 11:30:00,26.27,26.29,26.03,26.06,141349.0,24.0559,24.0743,23.8362,23.8636,141349.0
2016-01-13 12:00:00,26.05,26.15,26.01,26.07,52259.0,23.8545,23.9461,23.8179,23.8728,52259.0
2016-01-13 12:30:00,26.06,26.09,25.95,25.97,80526.0,23.8636,23.8911,23.7629,23.7812,80526.0
2016-01-13 13:00:00,25.96,25.98,25.81,25.82,75543.0,23.7721,23.7904,23.6347,23.6439,75543.0
2016-01-13 13:30:00,25.82,25.86,25.66,25.67,162568.0,23.6439,23.6805,23.4974,23.5065,162568.0
2016-01-13 14:00:00,25.67,25.78,25.46,25.55,273061.0,23.5065,23.6072,23.3142,23.3966,273061.0
2016-01-13 14:30:00,25.54,25.55,25.31,25.49,178274.0,23.3875,23.3966,23.1769,23.3417,178274.0
2016-01-13 15:00:00,25.5,25.64,25.46,25.58,118230.0,23.3508,23.479,23.3142,23.4241,118230.0
2016-01-13 15:30:00,25.58,25.6,25.35,25.36,452315.0,23.4241,23.4424,23.2135,23.2226,452315.0
2016-01-14 09:30:00,25.38,25.51,25.28,25.36,253771.0,23.241,23.36,23.1494,23.2226,253771.0
2016-01-14 10:00:00,25.38,25.79,25.31,25.79,202778.0,23.241,23.6164,23.1769,23.6164,202778.0
2016-01-14 10:30:00,25.79,25.96,25.74,25.74,111662.0,23.6164,23.7721,23.5706,23.5706,111662.0
2016-01-14 11:00:00,25.74,25.82,25.6,25.66,163172.0,23.5706,23.6439,23.4424,23.4974,163172.0
2016-01-14 11:30:00,25.66,25.83,25.58,25.76,159449.0,23.4974,23.653,23.4241,23.5889,159449.0
2016-01-14 12:00:00,25.76,25.84,25.7,25.79,158579.0,23.5889,23.6622,23.534,23.6164,158579.0
2016-01-14 12:30:00,25.79,25.93,25.77,25.84,67885.0,23.6164,23.7446,23.5981,23.6622,67885.0
2016-01-14 13:00:00,25.83,26.04,25.82,26.01,118464.0,23.653,23.8453,23.6439,23.8179,118464.0
2016-01-14 13:30:00,26.02,26.07,25.88,25.99,138380.0,23.827,23.8728,23.6988,23.7995,138380.0
2016-01-14 14:00:00,25.99,26.0,25.81,25.86,91680.0,23.7995,23.8087,23.6347,23.6805,91680.0
2016-01-14 14:30:00,25.86,25.99,25.85,25.98,129039.0,23.6805,23.7995,23.6713,23.7904,129039.0
2016-01-14 15:00:00,25.98,26.0,25.86,25.87,96783.0,23.7904,23.8087,23.6805,23.6897,96783.0
2016-01-14 15:30:00,25.87,25.89,25.77,25.81,463867.0,23.6897,23.708,23.5981,23.6347,463867.0
2016-01-15 09:30:00,25.39,25.79,25.01,25.6,295266.0,23.2501,23.6164,22.9021,23.4424,295266.0
2016-01-15 10:00:00,25.58,25.8,25.49,25.73,125685.0,23.4241,23.6256,23.3417,23.5615,125685.0
2016-01-15 10:30:00,25.72,25.85,25.61,25.67,135297.0,23.5523,23.6713,23.4516,23.5065,135297.0
2016-01-15 11:00:00,25.67,25.74,25.59,25.66,79254.0,23.5065,23.5706,23.4333,23.4974,79254.0
2016-01-15 11:30:00,25.64,25.71,25.57,25.6,94063.0,23.479,23.5431,23.4149,23.4424,94063.0
2016-01-15 12:00:00,25.59,25.61,25.44,25.49,100247.0,23.4333,23.4516,23.2959,23.3417,100247.0
2016-01-15 12:30:00,25.49,25.61,25.4,25.58,127129.0,23.3417,23.4516,23.2593,23.4241,127129.0
2016-01-15 13:00:00,25.58,25.61,25.53,25.58,125859.0,23.4241,23.4516,23.3783,23.4241,125859.0
2016-01-15 13:30:00,25.58,25.67,25.55,25.67,237558.0,23.4241,23.5065,23.3966,23.5065,237558.0
2016-01-15 14:00:00,25.67,25.7,25.57,25.6,51376.0,23.5065,23.534,23.4149,23.4424,51376.0
2016-01-15 14:30:00,25.58,25.83,25.53,25.8,149544.0,23.4241,23.653,23.3783,23.6256,149544.0
2016-01-15 15:00:00,25.82,25.95,25.75,25.93,122489.0,23.6439,23.7629,23.5798,23.7446,122489.0
2016-01-15 15:30:00,25.92,25.98,25.82,25.96,697301.0,23.7354,23.7904,23.6439,23.7721,697301.0
2016-01-19 09:30:00,26.2,26.36,25.64,25.78,75810.0,23.9918,24.1384,23.479,23.6072,75810.0
2016-01-19 10:00:00,25.78,25.93,25.69,25.92,59203.0,23.6072,23.7446,23.5248,23.7354,59203.0
2016-01-19 10:30:00,25.91,26.03,25.82,25.88,126335.0,23.7263,23.8362,23.6439,23.6988,126335.0
2016-01-19 11:00:00,25.88,25.94,25.62,25.8,106908.0,23.6988,23.7538,23.4607,23.6256,106908.0
2016-01-19 11:30:00,25.8,25.85,25.72,25.72,64218.0,23.6256,23.6713,23.5523,23.5523,64218.0
2016-01-19 12:00:00,25.73,25.76,25.56,25.68,66831.0,23.5615,23.5889,23.4058,23.5157,66831.0
2016-01-19 12:30:00,25.67,25.67,25.5,25.6,113541.0,23.5065,23.5065,23.3508,23.4424,113541.0
2016-01-19 13:00:00,25.61,25.72,25.55,25.58,84973.0,23.4516,23.5523,23.3966,23.4241,84973.0
2016-01-19 13:30:00,25.58,25.72,25.57,25.66,109163.0,23.4241,23.5523,23.4149,23.4974,109163.0
2016-01-19 14:00:00,25.65,25.67,25.4,25.58,107981.0,23.4882,23.5065,23.2593,23.4241,107981.0
2016-01-19 14:30:00,25.58,25.62,25.47,25.59,163959.0,23.4241,23.4607,23.3234,23.4333,163959.0
2016-01-19 15:00:00,25.59,25.82,25.56,25.8,251464.0,23.4333,23.6439,23.4058,23.6256,251464.0
2016-01-19 15:30:00,25.8,25.81,25.65,25.74,377774.0,23.6256,23.6347,23.4882,23.5706,377774.0
2016-01-20 09:30:00,25.48,25.57,25.01,25.4,95709.0,23.3325,23.4149,22.9021,23.2593,95709.0
2016-01-20 10:00:00,25.42,25.43,25.2,25.24,98539.0,23.2776,23.2867,23.0761,23.1128,98539.0
2016-01-20 10:30:00,25.25,25.28,25.03,25.19,110859.0,23.1219,23.1494,22.9205,23.067,110859.0
2016-01-20 11:00:00,25.18,25.52,25.18,25.39,144466.0,23.0578,23.3692,23.0578,23.2501,144466.0
2016-01-20 11:30:00,25.38,25.46,25.33,25.41,139452.0,23.241,23.3142,23.1952,23.2684,139452.0
2016-01-20 12:00:00,25.41,25.5,25.24,25.31,195551.0,23.2684,23.3508,23.1128,23.1769,195551.0
2016-01-20 12:30:00,25.31,25.64,25.31,25.64,139708.0,23.1769,23.479,23.1769,23.479,139708.0
2016-01-20 13:00:00,25.64,25.73,25.51,25.56,104879.0,23.479,23.5615,23.36,23.4058,104879.0
2016-01-20 13:30:00,25.56,25.82,25.56,25.7,90950.0,23.4058,23.6439,23.4058,23.534,90950.0
2016-01-20 14:00:00,25.7,25.91,25.57,25.83,146475.0,23.534,23.7263,23.4149,23.653,146475.0
2016-01-20 14:30:00,25.83,26.02,25.77,26.0,111540.0,23.653,23.827,23.5981,23.8087,111540.0
2016-01-20 15:00:00,26.0,26.3,25.92,26.28,108238.0,23.8087,24.0834,23.7354,24.0651,108238.0
2016-01-20 15:30:00,26.28,26.31,25.96,26.06,216804.0,24.0651,24.0926,23.7721,23.8636,216804.0
2016-01-21 09:30:00,26.1,26.3,25.94,26.14,141599.0,23.9003,24.0834,23.7538,23.9369,141599.0
2016-01-21 10:00:00,26.13,26.39,26.13,26.38,125823.0,23.9277,24.1658,23.9277,24.1567,125823.0
2016-01-21 10:30:00,26.39,26.56,26.31,26.34,115013.0,24.1658,24.3215,24.0926,24.1201,115013.0
2016-01-21 11:00:00,26.34,26.4,26.21,26.22,203465.0,24.1201,24.175,24.001,24.0102,203465.0
2016-01-21 11:30:00,26.25,26.55,26.24,26.4,102867.0,24.0376,24.3124,24.0285,24.175,102867.0
2016-01-21 12:00:00,26.41,26.64,26.41,26.62,110078.0,24.1842,24.3948,24.1842,24.3765,110078.0
2016-01-21 12:30:00,26.62,26.64,26.5,26.57,94646.0,24.3765,24.3948,24.2666,24.3307,94646.0
2016-01-21 13:00:00,26.57,26.66,26.29,26.32,81102.0,24.3307,24.4131,24.0743,24.1017,81102.0
2016-01-21 13:30:00,26.32,26.46,26.14,26.37,138762.0,24.1017,24.2299,23.9369,24.1475,138762.0
2016-01-21 14:00:00,26.38,26.42,26.25,26.3,146665.0,24.1567,24.1933,24.0376,24.0834,146665.0
2016-01-21 14:30:00,26.3,26.46,26.3,26.44,293448.0,24.0834,24.2299,24.0834,24.2116,293448.0
2016-01-21 15:00:00,26.46,26.47,26.3,26.4,275869.0,24.2299,24.2391,24.0834,24.175,275869.0
2016-01-21 15:30:00,26.4,26.5,26.34,26.35,499051.0,24.175,24.2666,24.1201,24.1292,499051.0
2016-01-22 09:30:00,26.69,26.97,26.4,26.7,81183.0,24.4406,24.697,24.175,24.4497,81183.0
2016-01-22 10:00:00,26.71,26.73,26.5,26.53,121238.0,24.4589,24.4772,24.2666,24.294,121238.0
2016-01-22 10:30:00,26.54,26.64,26.42,26.47,99637.0,24.3032,24.3948,24.1933,24.2391,99637.0
2016-01-22 11:00:00,26.46,26.54,26.36,26.4,88255.0,24.2299,24.3032,24.1384,24.175,88255.0
2016-01-22 11:30:00,26.41,26.41,26.3,26.37,74127.0,24.1842,24.1842,24.0834,24.1475,74127.0
2016-01-22 12:00:00,26.37,26.39,26.26,26.27,97555.0,24.1475,24.1658,24.0468,24.0559,97555.0
2016-01-22 12:30:00,26.28,26.35,26.25,26.3,54797.0,24.0651,24.1292,24.0376,24.0834,54797.0
2016-01-22 13:00:00,26.31,26.33,26.19,26.26,77944.0,24.0926,24.1109,23.9827,24.0468,77944.0
2016-01-22 13:30:00,26.25,26.4,26.22,26.4,121348.0,24.0376,24.175,24.0102,24.175,121348.0
2016-01-22 14:00:00,26.41,26.46,26.36,26.38,85086.0,24.1842,24.2299,24.1384,24.1567,85086.0
2016-01-22 14:30:00,26.37,26.4,26.29,26.37,77918.0,24.1475,24.175,24.0743,24.1475,77918.0
2016-01-22 15:00:00,26.37,26.62,26.28,26.62,156302.0,24.1475,24.3765,24.0651,24.3765,156302.0
2016-01-22 15:30:00,26.62,26.79,26.56,26.77,354209.0,24.3765,24.5321,24.3215,24.5138,354209.0
2016-01-25 09:30:00,26.72,26.9,26.41,26.43,81997.0,24.468,24.6329,24.1842,24.2025,81997.0
2016-01-25 10:00:00,26.43,26.46,26.26,26.32,73471.0,24.2025,24.2299,24.0468,24.1017,73471.0
2016-01-25 10:30:00,26.31,26.34,26.1,26.14,64594.0,24.0926,24.1201,23.9003,23.9369,64594.0
2016-01-25 11:00:00,26.13,26.15,26.02,26.15,103584.0,23.9277,23.9461,23.827,23.9461,103584.0
2016-01-25 11:30:00,26.14,26.14,25.99,26.03,74283.0,23.9369,23.9369,23.7995,23.8362,74283.0
2016-01-25 12:00:00,26.02,26.2,26.02,26.15,56084.0,23.827,23.9918,23.827,23.9461,56084.0
2016-01-25 12:30:00,26.16,26.21,26.12,26.18,47791.0,23.9552,24.001,23.9186,23.9735,47791.0
2016-01-25 13:00:00,26.19,26.26,26.18,26.23,47419.0,23.9827,24.0468,23.9735,24.0193,47419.0
2016-01-25 13:30:00,26.24,26.28,26.07,26.08,59972.0,24.0285,24.0651,23.8728,23.882,59972.0
2016-01-25 14:00:00,26.08,26.18,26.05,26.15,86674.0,23.882,23.9735,23.8545,23.9461,86674.0
2016-01-25 14:30:00,26.16,26.24,26.13,26.24,91979.0,23.9552,24.0285,23.9277,24.0285,91979.0
2016-01-25 15:00:00,26.24,26.3,26.06,26.09,99568.0,24.0285,24.0834,23.8636,23.8911,99568.0
2016-01-25 15:30:00,26.08,26.09,25.98,26.06,312796.0,23.882,23.8911,23.7904,23.8636,312796.0
2016-01-26 09:30:00,26.25,26.67,26.12,26.29,60488.0,24.0376,24.4222,23.9186,24.0743,60488.0
2016-01-26 10:00:00,26.29,26.54,26.29,26.41,82814.0,24.0743,24.3032,24.0743,24.1842,82814.0
2016-01-26 10:30:00,26.42,26.55,26.42,26.5,72493.0,24.1933,24.3124,24.1933,24.2666,72493.0
2016-01-26 11:00:00,26.5,26.58,26.42,26.5,83483.0,24.2666,24.3398,24.1933,24.2666,83483.0
2016-01-26 11:30:00,26.5,26.5,26.4,26.44,54668.0,24.2666,24.2666,24.175,24.2116,54668.0
2016-01-26 12:00:00,26.45,26.67,26.45,26.6,64960.0,24.2208,24.4222,24.2208,24.3581,64960.0
2016-01-26 12:30:00,26.6,26.61,26.53,26.57,31798.0,24.3581,24.3673,24.294,24.3307,31798.0
2016-01-26 13:00:00,26.57,26.74,26.52,26.65,45111.0,24.3307,24.4863,24.2849,24.4039,45111.0
2016-01-26 13:30:00,26.64,26.65,26.5,26.51,44007.0,24.3948,24.4039,24.2666,24.2757,44007.0
2016-01-26 14:00:00,26.51,26.59,26.48,26.54,50383.0,24.2757,24.349,24.2483,24.3032,50383.0
2016-01-26 14:30:00,26.54,26.58,26.48,26.48,77303.0,24.3032,24.3398,24.2483,24.2483,77303.0
2016-01-26 15:00:00,26.49,26.64,26.45,26.62,114157.0,24.2574,24.3948,24.2208,24.3765,114157.0
2016-01-26 15:30:00,26.63,26.81,26.6,26.78,254753.0,24.3856,24.5504,24.3581,24.523,254753.0
2016-01-27 09:30:00,26.66,26.72,26.38,26.38,55091.0,24.4131,24.468,24.1567,24.1567,55091.0
2016-01-27 10:00:00,26.43,26.46,26.29,26.36,55770.0,24.2025,24.2299,24.0743,24.1384,55770.0
2016-01-27 10:30:00,26.38,26.42,26.22,26.25,75805.0,24.1567,24.1933,24.0102,24.0376,75805.0
2016-01-27 11:00:00,26.26,26.4,26.25,26.4,45778.0,24.0468,24.175,24.0376,24.175,45778.0
2016-01-27 11:30:00,26.39,26.56,26.38,26.5,72738.0,24.1658,24.3215,24.1567,24.2666,72738.0
2016-01-27 12:00:00,26.5,26.55,26.41,26.43,67495.0,24.2666,24.3124,24.1842,24.2025,67495.0
2016-01-27 12:30:00,26.43,26.46,26.36,26.36,52378.0,24.2025,24.2299,24.1384,24.1384,52378.0
2016-01-27 13:00:00,26.37,26.42,26.33,26.33,42554.0,24.1475,24.1933,24.1109,24.1109,42554.0
2016-01-27 13:30:00,26.34,26.37,26.28,26.35,47471.0,24.1201,24.1475,24.0651,24.1292,47471.0
2016-01-27 14:00:00,26.35,26.42,26.09,26.23,76333.0,24.1292,24.1933,23.8911,24.0193,76333.0
2016-01-27 14:30:00,26.22,26.29,26.05,26.1,127642.0,24.0102,24.0743,23.8545,23.9003,127642.0
2016-01-27 15:00:00,26.1,26.13,25.96,26.04,138166.0,23.9003,23.9277,23.7721,23.8453,138166.0
2016-01-27 15:30:00,26.05,26.16,26.04,26.15,196667.0,23.8545,23.9552,23.8453,23.9461,196667.0
2016-01-28 09:30:00,26.44,26.5,26.17,26.28,40417.0,24.2116,24.2666,23.9644,24.0651,40417.0
2016-01-28 10:00:00,26.27,26.27,25.98,25.98,83188.0,24.0559,24.0559,23.7904,23.7904,83188.0
2016-01-28 10:30:00,25.99,26.15,25.97,26.11,82736.0,23.7995,23.9461,23.7812,23.9094,82736.0
2016-01-28 11:00:00,26.12,26.24,26.1,26.11,61651.0,23.9186,24.0285,23.9003,23.9094,61651.0
2016-01-28 11:30:00,26.1,26.12,25.97,26.01,54080.0,23.9003,23.9186,23.7812,23.8179,54080.0
2016-01-28 12:00:00,26.01,26.17,26.0,26.15,46268.0,23.8179,23.9644,23.8087,23.9461,46268.0
2016-01-28 12:30:00,26.15,26.28,26.13,26.25,66459.0,23.9461,24.0651,23.9277,24.0376,66459.0
2016-01-28 13:00:00,26.27,26.35,26.21,26.26,73369.0,24.0559,24.1292,24.001,24.0468,73369.0
2016-01-28 13:30:00,26.27,26.29,26.19,26.2,94304.0,24.0559,24.0743,23.9827,23.9918,94304.0
2016-01-28 14:00:00,26.21,26.38,26.21,26.38,55215.0,24.001,24.1567,24.001,24.1567,55215.0
2016-01-28 14:30:00,26.38,26.4,26.3,26.32,50348.0,24.1567,24.175,24.0834,24.1017,50348.0
2016-01-28 15:00:00,26.32,26.39,26.29,26.31,65920.0,24.1017,24.1658,24.0743,24.0926,65920.0
2016-01-28 15:30:00,26.3,26.48,26.3,26.46,230312.0,24.0834,24.2483,24.0834,24.2299,230312.0
2016-01-29 09:30:00,26.5,26.78,26.5,26.75,54367.0,24.2666,24.523,24.2666,24.4955,54367.0
2016-01-29 10:00:00,26.77,26.84,26.69,26.73,113187.0,24.5138,24.5779,24.4406,24.4772,113187.0
2016-01-29 10:30:00,26.73,26.89,26.72,26.76,96499.0,24.4772,24.6237,24.468,24.5047,96499.0
2016-01-29 11:00:00,26.77,26.88,26.77,26.85,58110.0,24.5138,24.6145,24.5138,24.5871,58110.0
2016-01-29 11:30:00,26.87,26.95,26.78,26.92,64703.0,24.6054,24.6786,24.523,24.6512,64703.0
2016-01-29 12:00:00,26.92,27.08,26.84,27.02,94111.0,24.6512,24.7977,24.5779,24.7427,94111.0
2016-01-29 12:30:00,27.02,27.04,26.88,26.94,57359.0,24.7427,24.7611,24.6145,24.6695,57359.0
2016-01-29 13:00:00,26.94,27.0,26.92,26.97,59987.0,24.6695,24.7244,24.6512,24.697,59987.0
2016-01-29 13:30:00,26.98,27.01,26.94,26.98,54470.0,24.7061,24.7336,24.6695,24.7061,54470.0
2016-01-29 14:00:00,26.98,27.06,26.94,27.06,67496.0,24.7061,24.7794,24.6695,24.7794,67496.0
2016-01-29 14:30:00,27.07,27.13,27.06,27.12,55581.0,24.7885,24.8435,24.7794,24.8343,55581.0
2016-01-29 15:00:00,27.12,27.3,27.1,27.3,72861.0,24.8343,24.9991,24.816,24.9991,72861.0
2016-01-29 15:30:00,27.29,27.41,27.2,27.4,398832.0,24.99,25.0999,24.9076,25.0907,398832.0
2016-02-01 09:30:00,27.23,27.31,26.96,27.01,38420.0,24.935,25.0083,24.6878,24.7336,38420.0
2016-02-01 10:00:00,27.02,27.19,26.87,27.07,56266.0,24.7427,24.8984,24.6054,24.7885,56266.0
2016-02-01 10:30:00,27.09,27.29,27.07,27.25,87310.0,24.8068,24.99,24.7885,24.9534,87310.0
2016-02-01 11:00:00,27.24,27.33,27.21,27.3,98251.0,24.9442,25.0266,24.9167,24.9991,98251.0
2016-02-01 11:30:00,27.31,27.36,27.27,27.31,105412.0,25.0083,25.0541,24.9717,25.0083,105412.0
2016-02-01 12:00:00,27.32,27.35,27.18,27.21,98911.0,25.0175,25.0449,24.8893,24.9167,98911.0
2016-02-01 12:30:00,27.22,27.25,27.13,27.22,55029.0,24.9259,24.9534,24.8435,24.9259,55029.0
2016-02-01 13:00:00,27.21,27.31,27.2,27.31,40359.0,24.9167,25.0083,24.9076,25.0083,40359.0
2016-02-01 13:30:00,27.3,27.4,27.25,27.35,92074.0,24.9991,25.0907,24.9534,25.0449,92074.0
2016-02-01 14:00:00,27.36,27.36,27.11,27.29,117109.0,25.0541,25.0541,24.8252,24.99,117109.0
2016-02-01 14:30:00,27.3,27.34,27.15,27.16,185019.0,24.9991,25.0358,24.8618,24.8709,185019.0
2016-02-01 15:00:00,27.16,27.45,27.15,27.44,104516.0,24.8709,25.1365,24.8618,25.1273,104516.0
2016-02-01 15:30:00,27.45,27.48,27.32,27.35,206117.0,25.1365,25.164,25.0175,25.0449,206117.0
2016-02-02 09:30:00,27.11,27.51,26.96,27.04,29809.0,24.8252,25.1914,24.6878,24.7611,29809.0
2016-02-02 10:00:00,27.04,27.1,26.87,26.93,70702.0,24.7611,24.816,24.6054,24.6603,70702.0
2016-02-02 10:30:00,26.93,27.0,26.87,26.96,85431.0,24.6603,24.7244,24.6054,24.6878,85431.0
2016-02-02 11:00:00,26.96,26.99,26.86,26.89,33939.0,24.6878,24.7153,24.5962,24.6237,33939.0
2016-02-02 11:30:00,26.9,27.0,26.88,26.98,49083.0,24.6329,24.7244,24.6145,24.7061,49083.0
2016-02-02 12:00:00,26.97,26.99,26.84,26.89,43905.0,24.697,24.7153,24.5779,24.6237,43905.0
2016-02-02 12:30:00,26.9,26.98,26.9,26.98,47895.0,24.6329,24.7061,24.6329,24.7061,47895.0
2016-02-02 13:00:00,26.98,27.02,26.93,26.95,40863.0,24.7061,24.7427,24.6603,24.6786,40863.0
2016-02-02 13:30:00,26.94,26.95,26.86,26.86,35017.0,24.6695,24.6786,24.5962,24.5962,35017.0
2016-02-02 14:00:00,26.86,26.93,26.84,26.91,46349.0,24.5962,24.6603,24.5779,24.642,46349.0
2016-02-02 14:30:00,26.92,26.98,26.88,26.9,107270.0,24.6512,24.7061,24.6145,24.6329,107270.0
2016-02-02 15:00:00,26.88,26.9,26.76,26.88,95380.0,24.6145,24.6329,24.5047,24.6145,95380.0
2016-02-02 15:30:00,26.88,26.9,26.75,26.78,250970.0,24.6145,24.6329,24.4955,24.523,250970.0
2016-02-03 09:30:00,26.94,27.42,26.6,26.68,31029.0,24.6695,25.109,24.3581,24.4314,31029.0
2016-02-03 10:00:00,26.59,26.65,26.23,26.23,54865.0,24.349,24.4039,24.0193,24.0193,54865.0
2016-02-03 10:30:00,26.23,26.55,26.18,26.53,68969.0,24.0193,24.3124,23.9735,24.294,68969.0
2016-02-03 11:00:00,26.54,26.54,26.23,26.24,97497.0,24.3032,24.3032,24.0193,24.0285,97497.0
2016-02-03 11:30:00,26.24,26.41,26.21,26.26,115927.0,24.0285,24.1842,24.001,24.0468,115927.0
2016-02-03 12:00:00,26.27,26.31,26.21,26.26,122019.0,24.0559,24.0926,24.001,24.0468,122019.0
2016-02-03 12:30:00,26.26,26.26,26.1,26.19,80358.0,24.0468,24.0468,23.9003,23.9827,80358.0
2016-02-03 13:00:00,26.19,26.25,26.09,26.12,51725.0,23.9827,24.0376,23.8911,23.9186,51725.0
2016-02-03 13:30:00,26.11,26.11,25.99,26.02,73169.0,23.9094,23.9094,23.7995,23.827,73169.0
2016-02-03 14:00:00,26.03,26.41,26.02,26.41,91792.0,23.8362,24.1842,23.827,24.1842,91792.0
2016-02-03 14:30:00,26.41,26.6,26.37,26.59,84290.0,24.1842,24.3581,24.1475,24.349,84290.0
2016-02-03 15:00:00,26.58,26.61,26.41,26.43,136197.0,24.3398,24.3673,24.1842,24.2025,136197.0
2016-02-03 15:30:00,26.43,26.57,26.41,26.56,218239.0,24.2025,24.3307,24.1842,24.3215,218239.0
2016-02-04 09:30:00,26.41,26.55,25.84,26.07,133592.0,24.1842,24.3124,23.6622,23.8728,133592.0
2016-02-04 10:00:00,26.06,26.27,25.99,26.2,112972.0,23.8636,24.0559,23.7995,23.9918,112972.0
2016-02-04 10:30:00,26.22,26.26,26.15,26.21,95019.0,24.0102,24.0468,23.9461,24.001,95019.0
2016-02-04 11:00:00,26.22,26.23,25.97,26.0,86744.0,24.0102,24.0193,23.7812,23.8087,86744.0
2016-02-04 11:30:00,26.01,26.01,25.86,25.89,66822.0,23.8179,23.8179,23.6805,23.708,66822.0
2016-02-04 12:00:00,25.9,26.15,25.88,26.08,75858.0,23.7171,23.9461,23.6988,23.882,75858.0
2016-02-04 12:30:00,26.07,26.19,25.99,26.16,72812.0,23.8728,23.9827,23.7995,23.9552,72812.0
2016-02-04 13:00:00,26.17,26.29,26.15,26.17,59114.0,23.9644,24.0743,23.9461,23.9644,59114.0
2016-02-04 13:30:00,26.18,26.22,26.04,26.1,110386.0,23.9735,24.0102,23.8453,23.9003,110386.0
2016-02-04 14:00:00,26.09,26.12,26.02,26.05,109595.0,23.8911,23.9186,23.827,23.8545,109595.0
2016-02-04 14:30:00,26.04,26.22,26.02,26.22,86407.0,23.8453,24.0102,23.827,24.0102,86407.0
2016-02-04 15:00:00,26.22,26.36,26.15,26.34,109371.0,24.0102,24.1384,23.9461,24.1201,109371.0
2016-02-04 15:30:00,26.34,26.42,26.29,26.4,347332.0,24.1201,24.1933,24.0743,24.175,347332.0
2016-02-05 09:30:00,26.35,26.35,26.03,26.14,69588.0,24.1292,24.1292,23.8362,23.9369,69588.0
2016-02-05 10:00:00,26.14,26.18,25.94,25.96,62086.0,23.9369,23.9735,23.7538,23.7721,62086.0
2016-02-05 10:30:00,25.96,26.01,25.81,25.81,89379.0,23.7721,23.8179,23.6347,23.6347,89379.0
2016-02-05 11:00:00,25.81,25.84,25.53,25.57,55377.0,23.6347,23.6622,23.3783,23.4149,55377.0
2016-02-05 11:30:00,25.58,25.63,25.5,25.52,93763.0,23.4241,23.4699,23.3508,23.3692,93763.0
2016-02-05 12:00:00,25.52,25.61,25.47,25.55,109048.0,23.3692,23.4516,23.3234,23.3966,109048.0
2016-02-05 12:30:00,25.55,25.65,25.5,25.51,47397.0,23.3966,23.4882,23.3508,23.36,47397.0
2016-02-05 13:00:00,25.51,25.55,25.47,25.5,83750.0,23.36,23.3966,23.3234,23.3508,83750.0
2016-02-05 13:30:00,25.49,25.52,25.45,25.48,67508.0,23.3417,23.3692,23.3051,23.3325,67508.0
2016-02-05 14:00:00,25.48,25.5,25.27,25.33,98750.0,23.3325,23.3508,23.1402,23.1952,98750.0
2016-02-05 14:30:00,25.32,25.4,25.28,25.28,99791.0,23.186,23.2593,23.1494,23.1494,99791.0
2016-02-05 15:00:00,25.28,25.36,25.25,25.29,85181.0,23.1494,23.2226,23.1219,23.1585,85181.0
2016-02-05 15:30:00,25.3,25.3,25.16,25.21,301416.0,23.1677,23.1677,23.0395,23.0853,301416.0
2016-02-08 09:30:00,24.82,24.84,24.54,24.75,104980.0,22.7282,22.7465,22.4718,22.6641,104980.0
2016-02-08 10:00:00,24.74,24.87,24.57,24.73,92836.0,22.6549,22.7739,22.4992,22.6457,92836.0
2016-02-08 10:30:00,24.73,24.89,24.72,24.76,104904.0,22.6457,22.7923,22.6366,22.6732,104904.0
2016-02-08 11:00:00,24.77,24.8,24.55,24.61,68456.0,22.6824,22.7098,22.4809,22.5359,68456.0
2016-02-08 11:30:00,24.59,24.6,24.44,24.53,78220.0,22.5175,22.5267,22.3802,22.4626,78220.0
2016-02-08 12:00:00,24.53,24.63,24.48,24.56,113664.0,22.4626,22.5542,22.4168,22.4901,113664.0
2016-02-08 12:30:00,24.56,24.72,24.56,24.71,51920.0,22.4901,22.6366,22.4901,22.6274,51920.0
2016-02-08 13:00:00,24.71,24.73,24.6,24.64,37331.0,22.6274,22.6457,22.5267,22.5633,37331.0
2016-02-08 13:30:00,24.63,24.65,24.51,24.51,41477.0,22.5542,22.5725,22.4443,22.4443,41477.0
2016-02-08 14:00:00,24.5,24.63,24.5,24.57,61734.0,22.4351,22.5542,22.4351,22.4992,61734.0
2016-02-08 14:30:00,24.57,24.58,24.49,24.51,65754.0,22.4992,22.5084,22.426,22.4443,65754.0
2016-02-08 15:00:00,24.52,24.81,24.52,24.71,109525.0,22.4534,22.719,22.4534,22.6274,109525.0
2016-02-08 15:30:00,24.71,24.95,24.71,24.92,358495.0,22.6274,22.8472,22.6274,22.8197,358495.0
2016-02-09 09:30:00,24.63,24.84,24.43,24.79,137272.0,22.5542,22.7465,22.371,22.7007,137272.0
2016-02-09 10:00:00,24.79,24.89,24.67,24.74,114129.0,22.7007,22.7923,22.5908,22.6549,114129.0
2016-02-09 10:30:00,24.74,24.75,24.22,24.25,175295.0,22.6549,22.6641,22.1787,22.2062,175295.0
2016-02-09 11:00:00,24.25,24.65,24.25,24.63,84617.0,22.2062,22.5725,22.2062,22.5542,84617.0
2016-02-09 11:30:00,24.61,24.64,24.48,24.49,63180.0,22.5359,22.5633,22.4168,22.426,63180.0
2016-02-09 12:00:00,24.49,24.58,24.44,24.47,41006.0,22.426,22.5084,22.3802,22.4077,41006.0
2016-02-09 12:30:00,24.46,24.47,24.32,24.34,59290.0,22.3985,22.4077,22.2703,22.2886,59290.0
2016-02-09 13:00:00,24.34,24.35,24.18,24.2,75080.0,22.2886,22.2978,22.1421,22.1604,75080.0
2016-02-09 13:30:00,24.19,24.35,24.18,24.34,61811.0,22.1513,22.2978,22.1421,22.2886,61811.0
2016-02-09 14:00:00,24.34,24.47,24.26,24.28,146205.0,22.2886,22.4077,22.2154,22.2337,146205.0
2016-02-09 14:30:00,24.29,24.37,24.23,24.26,223601.0,22.2428,22.3161,22.1879,22.2154,223601.0
2016-02-09 15:00:00,24.26,24.43,24.25,24.28,194208.0,22.2154,22.371,22.2062,22.2337,194208.0
2016-02-09 15:30:00,24.29,24.37,24.18,24.19,389158.0,22.2428,22.3161,22.1421,22.1513,389158.0
2016-02-10 09:30:00,24.41,24.9,24.11,24.83,71333.0,22.3527,22.8014,22.078,22.7373,71333.0
2016-02-10 10:00:00,24.83,24.99,24.79,24.91,78875.0,22.7373,22.8838,22.7007,22.8106,78875.0
2016-02-10 10:30:00,24.91,25.01,24.66,24.68,76933.0,22.8106,22.9021,22.5816,22.6,76933.0
2016-02-10 11:00:00,24.68,24.71,24.57,24.62,103317.0,22.6,22.6274,22.4992,22.545,103317.0
2016-02-10 11:30:00,24.62,24.67,24.53,24.59,128862.0,22.545,22.5908,22.4626,22.5175,128862.0
2016-02-10 12:00:00,24.59,24.66,24.49,24.65,122708.0,22.5175,22.5816,22.426,22.5725,122708.0
2016-02-10 12:30:00,24.66,24.75,24.61,24.73,92486.0,22.5816,22.6641,22.5359,22.6457,92486.0
2016-02-10 13:00:00,24.74,24.74,24.67,24.71,79739.0,22.6549,22.6549,22.5908,22.6274,79739.0
2016-02-10 13:30:00,24.71,24.78,24.66,24.76,51047.0,22.6274,22.6915,22.5816,22.6732,51047.0
2016-02-10 14:00:00,24.77,24.85,24.74,24.78,85828.0,22.6824,22.7556,22.6549,22.6915,85828.0
2016-02-10 14:30:00,24.77,24.81,24.69,24.73,67778.0,22.6824,22.719,22.6091,22.6457,67778.0
2016-02-10 15:00:00,24.73,24.84,24.64,24.64,122252.0,22.6457,22.7465,22.5633,22.5633,122252.0
2016-02-10 15:30:00,24.65,24.66,24.53,24.54,302607.0,22.5725,22.5816,22.4626,22.4718,302607.0
2016-02-11 09:30:00,24.19,24.97,24.19,24.44,102824.0,22.1513,22.8655,22.1513,22.3802,102824.0
2016-02-11 10:00:00,24.45,24.53,24.4,24.42,83715.0,22.3893,22.4626,22.3436,22.3619,83715.0
2016-02-11 10:30:00,24.44,24.44,24.27,24.35,74389.0,22.3802,22.3802,22.2245,22.2978,74389.0
2016-02-11 11:00:00,24.35,24.4,24.16,24.17,98566.0,22.2978,22.3436,22.1238,22.1329,98566.0
2016-02-11 11:30:00,24.16,24.17,23.95,24.03,134103.0,22.1238,22.1329,21.9315,22.0047,134103.0
2016-02-11 12:00:00,24.02,24.29,24.02,24.29,75033.0,21.9956,22.2428,21.9956,22.2428,75033.0
2016-02-11 12:30:00,24.28,24.57,24.26,24.52,73617.0,22.2337,22.4992,22.2154,22.4534,73617.0
2016-02-11 13:00:00,24.54,24.6,24.43,24.49,74905.0,22.4718,22.5267,22.371,22.426,74905.0
2016-02-11 13:30:00,24.49,24.52,24.29,24.36,78238.0,22.426,22.4534,22.2428,22.3069,78238.0
2016-02-11 14:00:00,24.35,24.36,24.26,24.29,70260.0,22.2978,22.3069,22.2154,22.2428,70260.0
2016-02-11 14:30:00,24.29,24.58,24.26,24.48,156905.0,22.2428,22.5084,22.2154,22.4168,156905.0
2016-02-11 15:00:00,24.48,24.53,24.37,24.52,111327.0,22.4168,22.4626,22.3161,22.4534,111327.0
2016-02-11 15:30:00,24.52,24.55,24.38,24.41,396573.0,22.4534,22.4809,22.3252,22.3527,396573.0
2016-02-12 09:30:00,24.72,26.3,24.43,24.54,52604.0,22.6366,24.0834,22.371,22.4718,52604.0
2016-02-12 10:00:00,24.55,24.59,24.43,24.55,59501.0,22.4809,22.5175,22.371,22.4809,59501.0
2016-02-12 10:30:00,24.56,24.72,24.56,24.56,64130.0,22.4901,22.6366,22.4901,22.4901,64130.0
2016-02-12 11:00:00,24.56,24.84,24.52,24.84,116837.0,22.4901,22.7465,22.4534,22.7465,116837.0
2016-02-12 11:30:00,24.85,24.92,24.73,24.73,66581.0,22.7556,22.8197,22.6457,22.6457,66581.0
2016-02-12 12:00:00,24.74,24.78,24.68,24.75,89130.0,22.6549,22.6915,22.6,22.6641,89130.0
2016-02-12 12:30:00,24.76,24.83,24.73,24.77,50024.0,22.6732,22.7373,22.6457,22.6824,50024.0
2016-02-12 13:00:00,24.76,24.76,24.66,24.72,41502.0,22.6732,22.6732,22.5816,22.6366,41502.0
2016-02-12 13:30:00,24.73,24.91,24.71,24.87,67178.0,22.6457,22.8106,22.6274,22.7739,67178.0
2016-02-12 14:00:00,24.87,25.0,24.86,24.94,66253.0,22.7739,22.893,22.7648,22.838,66253.0
2016-02-12 14:30:00,24.95,25.02,24.87,24.94,51186.0,22.8472,22.9113,22.7739,22.838,51186.0
2016-02-12 15:00:00,24.94,25.07,24.91,25.05,80333.0,22.838,22.9571,22.8106,22.9388,80333.0
2016-02-12 15:30:00,25.06,25.06,24.97,25.02,159050.0,22.9479,22.9479,22.8655,22.9113,159050.0
2016-02-16 09:30:00,25.51,25.82,25.2,25.24,96820.0,23.36,23.6439,23.0761,23.1128,96820.0
2016-02-16 10:00:00,25.24,25.34,25.14,25.21,43995.0,23.1128,23.2043,23.0212,23.0853,43995.0
2016-02-16 10:30:00,25.21,25.34,25.17,25.19,50543.0,23.0853,23.2043,23.0487,23.067,50543.0
2016-02-16 11:00:00,25.19,25.36,25.16,25.36,36512.0,23.067,23.2226,23.0395,23.2226,36512.0
2016-02-16 11:30:00,25.36,25.65,25.35,25.62,100978.0,23.2226,23.4882,23.2135,23.4607,100978.0
2016-02-16 12:00:00,25.64,25.68,25.6,25.66,40289.0,23.479,23.5157,23.4424,23.4974,40289.0
2016-02-16 12:30:00,25.66,25.7,25.61,25.7,38529.0,23.4974,23.534,23.4516,23.534,38529.0
2016-02-16 13:00:00,25.7,25.82,25.69,25.7,50733.0,23.534,23.6439,23.5248,23.534,50733.0
2016-02-16 13:30:00,25.71,25.71,25.6,25.71,39496.0,23.5431,23.5431,23.4424,23.5431,39496.0
2016-02-16 14:00:00,25.71,25.72,25.65,25.68,56760.0,23.5431,23.5523,23.4882,23.5157,56760.0
2016-02-16 14:30:00,25.68,25.68,25.61,25.62,69764.0,23.5157,23.5157,23.4516,23.4607,69764.0
2016-02-16 15:00:00,25.63,25.69,25.6,25.69,77753.0,23.4699,23.5248,23.4424,23.5248,77753.0
2016-02-16 15:30:00,25.69,25.7,25.62,25.66,139866.0,23.5248,23.534,23.4607,23.4974,139866.0
2016-02-17 09:30:00,25.91,26.13,25.62,26.08,71693.0,23.7263,23.9277,23.4607,23.882,71693.0
2016-02-17 10:00:00,26.08,26.12,25.9,25.97,65088.0,23.882,23.9186,23.7171,23.7812,65088.0
2016-02-17 10:30:00,25.97,25.98,25.86,25.92,101468.0,23.7812,23.7904,23.6805,23.7354,101468.0
2016-02-17 11:00:00,25.91,25.99,25.81,25.82,62276.0,23.7263,23.7995,23.6347,23.6439,62276.0
2016-02-17 11:30:00,25.82,25.89,25.65,25.71,64966.0,23.6439,23.708,23.4882,23.5431,64966.0
2016-02-17 12:00:00,25.72,25.77,25.6,25.76,79726.0,23.5523,23.5981,23.4424,23.5889,79726.0
2016-02-17 12:30:00,25.76,26.0,25.75,25.99,86421.0,23.5889,23.8087,23.5798,23.7995,86421.0
2016-02-17 13:00:00,25.99,26.07,25.93,25.97,41941.0,23.7995,23.8728,23.7446,23.7812,41941.0
2016-02-17 13:30:00,25.97,25.99,25.92,25.99,38054.0,23.7812,23.7995,23.7354,23.7995,38054.0
2016-02-17 14:00:00,25.99,26.09,25.98,26.0,50563.0,23.7995,23.8911,23.7904,23.8087,50563.0
2016-02-17 14:30:00,26.0,26.03,25.98,26.01,52557.0,23.8087,23.8362,23.7904,23.8179,52557.0
2016-02-17 15:00:00,26.01,26.06,25.99,26.04,86315.0,23.8179,23.8636,23.7995,23.8453,86315.0
2016-02-17 15:30:00,26.04,26.07,25.99,26.03,174102.0,23.8453,23.8728,23.7995,23.8362,174102.0
2016-02-18 09:30:00,25.98,26.46,25.77,25.89,144366.0,23.7904,24.2299,23.5981,23.708,144366.0
2016-02-18 10:00:00,25.9,25.98,25.85,25.98,80162.0,23.7171,23.7904,23.6713,23.7904,80162.0
2016-02-18 10:30:00,25.98,26.03,25.91,26.01,89663.0,23.7904,23.8362,23.7263,23.8179,89663.0
2016-02-18 11:00:00,26.01,26.02,25.93,26.01,93488.0,23.8179,23.827,23.7446,23.8179,93488.0
2016-02-18 11:30:00,26.01,26.14,25.99,26.14,39726.0,23.8179,23.9369,23.7995,23.9369,39726.0
2016-02-18 12:00:00,26.12,26.14,26.04,26.05,27851.0,23.9186,23.9369,23.8453,23.8545,27851.0
2016-02-18 12:30:00,26.05,26.06,25.99,26.0,20627.0,23.8545,23.8636,23.7995,23.8087,20627.0
2016-02-18 13:00:00,26.0,26.06,25.98,26.01,50991.0,23.8087,23.8636,23.7904,23.8179,50991.0
2016-02-18 13:30:00,26.02,26.02,25.95,26.02,51187.0,23.827,23.827,23.7629,23.827,51187.0
2016-02-18 14:00:00,26.03,26.05,26.0,26.04,31282.0,23.8362,23.8545,23.8087,23.8453,31282.0
2016-02-18 14:30:00,26.03,26.1,26.03,26.09,26703.0,23.8362,23.9003,23.8362,23.8911,26703.0
2016-02-18 15:00:00,26.08,26.09,26.0,26.02,35438.0,23.882,23.8911,23.8087,23.827,35438.0
2016-02-18 15:30:00,26.02,26.03,25.92,25.94,126360.0,23.827,23.8362,23.7354,23.7538,126360.0
2016-02-19 09:30:00,25.85,26.33,25.68,25.96,53503.0,23.6713,24.1109,23.5157,23.7721,53503.0
2016-02-19 10:00:00,25.95,26.1,25.86,26.03,42956.0,23.7629,23.9003,23.6805,23.8362,42956.0
2016-02-19 10:30:00,26.02,26.18,26.01,26.12,77325.0,23.827,23.9735,23.8179,23.9186,77325.0
2016-02-19 11:00:00,26.11,26.23,26.04,26.22,44841.0,23.9094,24.0193,23.8453,24.0102,44841.0
2016-02-19 11:30:00,26.23,26.24,26.09,26.1,38119.0,24.0193,24.0285,23.8911,23.9003,38119.0
2016-02-19 12:00:00,26.11,26.16,26.07,26.09,26112.0,23.9094,23.9552,23.8728,23.8911,26112.0
2016-02-19 12:30:00,26.1,26.19,26.06,26.18,26053.0,23.9003,23.9827,23.8636,23.9735,26053.0
2016-02-19 13:00:00,26.18,26.21,26.11,26.15,59255.0,23.9735,24.001,23.9094,23.9461,59255.0
2016-02-19 13:30:00,26.15,26.24,26.15,26.23,51860.0,23.9461,24.0285,23.9461,24.0193,51860.0
2016-02-19 14:00:00,26.22,26.28,26.21,26.26,55091.0,24.0102,24.0651,24.001,24.0468,55091.0
2016-02-19 14:30:00,26.27,26.28,26.23,26.24,36092.0,24.0559,24.0651,24.0193,24.0285,36092.0
2016-02-19 15:00:00,26.25,26.29,26.24,26.28,47523.0,24.0376,24.0743,24.0285,24.0651,47523.0
2016-02-19 15:30:00,26.28,26.33,26.26,26.3,154786.0,24.0651,24.1109,24.0468,24.0834,154786.0
2016-02-22 09:30:00,26.52,26.78,26.34,26.52,226258.0,24.2849,24.523,24.1201,24.2849,226258.0
2016-02-22 10:00:00,26.53,26.6,26.45,26.47,51840.0,24.294,24.3581,24.2208,24.2391,51840.0
2016-02-22 10:30:00,26.48,26.48,26.25,26.34,124750.0,24.2483,24.2483,24.0376,24.1201,124750.0
2016-02-22 11:00:00,26.34,26.34,26.06,26.08,148079.0,24.1201,24.1201,23.8636,23.882,148079.0
2016-02-22 11:30:00,26.09,26.14,25.9,25.94,157725.0,23.8911,23.9369,23.7171,23.7538,157725.0
2016-02-22 12:00:00,25.94,25.96,25.85,25.88,138982.0,23.7538,23.7721,23.6713,23.6988,138982.0
2016-02-22 12:30:00,25.88,25.91,25.77,25.78,128309.0,23.6988,23.7263,23.5981,23.6072,128309.0
2016-02-22 13:00:00,25.78,25.94,25.78,25.94,213672.0,23.6072,23.7538,23.6072,23.7538,213672.0
2016-02-22 13:30:00,25.94,26.01,25.91,25.99,182822.0,23.7538,23.8179,23.7263,23.7995,182822.0
2016-02-22 14:00:00,26.0,26.01,25.85,25.91,131875.0,23.8087,23.8179,23.6713,23.7263,131875.0
2016-02-22 14:30:00,25.91,26.0,25.88,25.98,71724.0,23.7263,23.8087,23.6988,23.7904,71724.0
2016-02-22 15:00:00,25.99,26.0,25.9,25.9,145451.0,23.7995,23.8087,23.7171,23.7171,145451.0
2016-02-22 15:30:00,25.91,26.01,25.9,26.0,312831.0,23.7263,23.8179,23.7171,23.8087,312831.0
2016-02-23 09:30:00,25.94,26.45,25.76,25.96,145015.0,23.7538,24.2208,23.5889,23.7721,145015.0
2016-02-23 10:00:00,25.93,26.08,25.83,26.08,122455.0,23.7446,23.882,23.653,23.882,122455.0
2016-02-23 10:30:00,26.11,26.28,26.1,26.17,159828.0,23.9094,24.0651,23.9003,23.9644,159828.0
2016-02-23 11:00:00,26.17,26.33,26.17,26.33,144500.0,23.9644,24.1109,23.9644,24.1109,144500.0
2016-02-23 11:30:00,26.33,26.54,26.27,26.54,125412.0,24.1109,24.3032,24.0559,24.3032,125412.0
2016-02-23 12:00:00,26.53,26.53,26.41,26.46,57296.0,24.294,24.294,24.1842,24.2299,57296.0
2016-02-23 12:30:00,26.46,26.47,26.4,26.42,31141.0,24.2299,24.2391,24.175,24.1933,31141.0
2016-02-23 13:00:00,26.42,26.44,26.38,26.38,51916.0,24.1933,24.2116,24.1567,24.1567,51916.0
2016-02-23 13:30:00,26.38,26.39,26.25,26.27,96001.0,24.1567,24.1658,24.0376,24.0559,96001.0
2016-02-23 14:00:00,26.27,26.27,26.19,26.25,128950.0,24.0559,24.0559,23.9827,24.0376,128950.0
2016-02-23 14:30:00,26.24,26.35,26.24,26.28,147178.0,24.0285,24.1292,24.0285,24.0651,147178.0
2016-02-23 15:00:00,26.28,26.34,26.19,26.29,115218.0,24.0651,24.1201,23.9827,24.0743,115218.0
2016-02-23 15:30:00,26.29,26.36,26.17,26.17,473913.0,24.0743,24.1384,23.9644,23.9644,473913.0
2016-02-24 09:30:00,25.78,25.78,24.83,25.18,377473.0,23.6072,23.6072,22.7373,23.0578,377473.0
2016-02-24 10:00:00,25.21,25.63,25.18,25.61,238571.0,23.0853,23.4699,23.0578,23.4516,238571.0
2016-02-24 10:30:00,25.64,25.69,25.44,25.44,156023.0,23.479,23.5248,23.2959,23.2959,156023.0
2016-02-24 11:00:00,25.44,25.48,25.28,25.33,227423.0,23.2959,23.3325,23.1494,23.1952,227423.0
2016-02-24 11:30:00,25.33,25.72,25.32,25.67,175495.0,23.1952,23.5523,23.186,23.5065,175495.0
2016-02-24 12:00:00,25.67,25.79,25.53,25.54,73627.0,23.5065,23.6164,23.3783,23.3875,73627.0
2016-02-24 12:30:00,25.53,25.55,25.41,25.49,108191.0,23.3783,23.3966,23.2684,23.3417,108191.0
2016-02-24 13:00:00,25.5,25.71,25.49,25.7,190776.0,23.3508,23.5431,23.3417,23.534,190776.0
2016-02-24 13:30:00,25.7,25.71,25.54,25.64,161156.0,23.534,23.5431,23.3875,23.479,161156.0
2016-02-24 14:00:00,25.64,25.76,25.61,25.71,234931.0,23.479,23.5889,23.4516,23.5431,234931.0
2016-02-24 14:30:00,25.72,25.93,25.72,25.78,140754.0,23.5523,23.7446,23.5523,23.6072,140754.0
2016-02-24 15:00:00,25.79,26.04,25.79,25.99,175528.0,23.6164,23.8453,23.6164,23.7995,175528.0
2016-02-24 15:30:00,25.99,26.02,25.73,25.94,628836.0,23.7995,23.827,23.5615,23.7538,628836.0
2016-02-25 09:30:00,27.45,27.5,26.54,26.72,347279.0,25.1365,25.1823,24.3032,24.468,347279.0
2016-02-25 10:00:00,26.71,26.95,26.64,26.75,254288.0,24.4589,24.6786,24.3948,24.4955,254288.0
2016-02-25 10:30:00,26.76,27.05,26.6,26.99,319231.0,24.5047,24.7702,24.3581,24.7153,319231.0
2016-02-25 11:00:00,26.98,27.13,26.98,27.01,293007.0,24.7061,24.8435,24.7061,24.7336,293007.0
2016-02-25 11:30:00,27.02,27.12,26.86,26.95,237386.0,24.7427,24.8343,24.5962,24.6786,237386.0
2016-02-25 12:00:00,26.95,27.01,26.9,26.91,134246.0,24.6786,24.7336,24.6329,24.642,134246.0
2016-02-25 12:30:00,26.9,27.02,26.9,26.99,173467.0,24.6329,24.7427,24.6329,24.7153,173467.0
2016-02-25 13:00:00,26.99,27.09,26.99,27.05,113404.0,24.7153,24.8068,24.7153,24.7702,113404.0
2016-02-25 13:30:00,27.04,27.09,27.02,27.05,117341.0,24.7611,24.8068,24.7427,24.7702,117341.0
2016-02-25 14:00:00,27.05,27.28,27.04,27.26,331801.0,24.7702,24.9808,24.7611,24.9625,331801.0
2016-02-25 14:30:00,27.27,27.86,27.27,27.77,278040.0,24.9717,25.5119,24.9717,25.4295,278040.0
2016-02-25 15:00:00,27.77,27.79,27.65,27.68,286797.0,25.4295,25.4478,25.3196,25.3471,286797.0
2016-02-25 15:30:00,27.67,27.79,27.61,27.75,486401.0,25.338,25.4478,25.283,25.4112,486401.0
2016-02-26 09:30:00,28.02,28.06,27.36,27.54,108852.0,25.6585,25.6951,25.0541,25.2189,108852.0
2016-02-26 10:00:00,27.55,27.68,27.47,27.52,106725.0,25.2281,25.3471,25.1548,25.2006,106725.0
2016-02-26 10:30:00,27.52,27.73,27.51,27.73,102705.0,25.2006,25.3929,25.1914,25.3929,102705.0
2016-02-26 11:00:00,27.74,27.87,27.73,27.77,99112.0,25.4021,25.5211,25.3929,25.4295,99112.0
2016-02-26 11:30:00,27.77,27.81,27.66,27.75,81391.0,25.4295,25.4662,25.3288,25.4112,81391.0
2016-02-26 12:00:00,27.74,27.75,27.62,27.68,64256.0,25.4021,25.4112,25.2922,25.3471,64256.0
2016-02-26 12:30:00,27.68,27.8,27.68,27.76,50779.0,25.3471,25.457,25.3471,25.4204,50779.0
2016-02-26 13:00:00,27.77,27.84,27.71,27.8,77343.0,25.4295,25.4936,25.3746,25.457,77343.0
2016-02-26 13:30:00,27.81,27.85,27.71,27.73,71592.0,25.4662,25.5028,25.3746,25.3929,71592.0
2016-02-26 14:00:00,27.73,27.86,27.71,27.85,57192.0,25.3929,25.5119,25.3746,25.5028,57192.0
2016-02-26 14:30:00,27.85,27.91,27.81,27.89,57270.0,25.5028,25.5577,25.4662,25.5394,57270.0
2016-02-26 15:00:00,27.88,28.07,27.87,28.06,107663.0,25.5303,25.7042,25.5211,25.6951,107663.0
2016-02-26 15:30:00,28.07,28.2,28.05,28.15,361589.0,25.7042,25.8233,25.6859,25.7775,361589.0
2016-02-29 09:30:00,28.88,29.0,28.18,28.36,265140.0,26.446,26.5559,25.805,25.9698,265140.0
2016-02-29 10:00:00,28.35,28.51,28.22,28.34,186271.0,25.9606,26.1072,25.8416,25.9515,186271.0
2016-02-29 10:30:00,28.35,28.56,28.19,28.55,144316.0,25.9606,26.1529,25.8141,26.1438,144316.0
2016-02-29 11:00:00,28.55,28.58,28.23,28.23,112983.0,26.1438,26.1713,25.8508,25.8508,112983.0
2016-02-29 11:30:00,28.23,28.32,28.11,28.12,172099.0,25.8508,25.9332,25.7409,25.75,172099.0
2016-02-29 12:00:00,28.13,28.13,27.9,27.93,121036.0,25.7592,25.7592,25.5486,25.576,121036.0
2016-02-29 12:30:00,27.94,27.94,27.76,27.85,95145.0,25.5852,25.5852,25.4204,25.5028,95145.0
2016-02-29 13:00:00,27.85,27.91,27.82,27.87,76063.0,25.5028,25.5577,25.4753,25.5211,76063.0
2016-02-29 13:30:00,27.86,27.88,27.68,27.76,68416.0,25.5119,25.5303,25.3471,25.4204,68416.0
2016-02-29 14:00:00,27.75,27.76,27.47,27.54,116303.0,25.4112,25.4204,25.1548,25.2189,116303.0
2016-02-29 14:30:00,27.53,27.58,27.49,27.54,228630.0,25.2098,25.2555,25.1731,25.2189,228630.0
2016-02-29 15:00:00,27.54,27.57,27.48,27.51,219450.0,25.2189,25.2464,25.164,25.1914,219450.0
2016-02-29 15:30:00,27.51,27.62,27.49,27.6,489970.0,25.1914,25.2922,25.1731,25.2739,489970.0
2016-03-01 09:30:00,27.79,27.93,27.66,27.76,159269.0,25.4478,25.576,25.3288,25.4204,159269.0
2016-03-01 10:00:00,27.77,28.05,27.74,28.02,110176.0,25.4295,25.6859,25.4021,25.6585,110176.0
2016-03-01 10:30:00,28.02,28.21,27.99,28.16,189193.0,25.6585,25.8324,25.631,25.7867,189193.0
2016-03-01 11:00:00,28.16,28.22,28.05,28.09,190195.0,25.7867,25.8416,25.6859,25.7226,190195.0
2016-03-01 11:30:00,28.1,28.22,28.05,28.16,106619.0,25.7317,25.8416,25.6859,25.7867,106619.0
2016-03-01 12:00:00,28.16,28.22,28.0,28.04,110844.0,25.7867,25.8416,25.6401,25.6768,110844.0
2016-03-01 12:30:00,28.04,28.07,27.96,28.05,94641.0,25.6768,25.7042,25.6035,25.6859,94641.0
2016-03-01 13:00:00,28.04,28.18,28.04,28.12,83058.0,25.6768,25.805,25.6768,25.75,83058.0
2016-03-01 13:30:00,28.11,28.21,28.08,28.09,76391.0,25.7409,25.8324,25.7134,25.7226,76391.0
2016-03-01 14:00:00,28.09,28.24,28.08,28.17,96674.0,25.7226,25.8599,25.7134,25.7958,96674.0
2016-03-01 14:30:00,28.17,28.42,28.17,28.42,145093.0,25.7958,26.0247,25.7958,26.0247,145093.0
2016-03-01 15:00:00,28.41,28.52,28.39,28.5,193990.0,26.0156,26.1163,25.9973,26.098,193990.0
2016-03-01 15:30:00,28.49,28.55,28.45,28.54,338592.0,26.0888,26.1438,26.0522,26.1346,338592.0
2016-03-02 09:30:00,28.76,28.78,28.32,28.49,78540.0,26.3361,26.3544,25.9332,26.0888,78540.0
2016-03-02 10:00:00,28.49,28.56,28.38,28.5,883223.0,26.0888,26.1529,25.9881,26.098,883223.0
2016-03-02 10:30:00,28.49,28.7,28.39,28.67,88144.0,26.0888,26.2811,25.9973,26.2537,88144.0
2016-03-02 11:00:00,28.66,28.73,28.57,28.63,385185.0,26.2445,26.3086,26.1621,26.217,385185.0
2016-03-02 11:30:00,28.64,28.68,28.49,28.49,58158.0,26.2262,26.2628,26.0888,26.0888,58158.0
2016-03-02 12:00:00,28.48,28.61,28.43,28.6,61148.0,26.0797,26.1987,26.0339,26.1896,61148.0
2016-03-02 12:30:00,28.6,28.62,28.52,28.6,62970.0,26.1896,26.2079,26.1163,26.1896,62970.0
2016-03-02 13:00:00,28.6,28.7,28.58,28.69,56721.0,26.1896,26.2811,26.1713,26.272,56721.0
2016-03-02 13:30:00,28.69,28.69,28.53,28.54,78812.0,26.272,26.272,26.1255,26.1346,78812.0
2016-03-02 14:00:00,28.54,28.64,28.46,28.63,153190.0,26.1346,26.2262,26.0614,26.217,153190.0
2016-03-02 14:30:00,28.62,28.75,28.6,28.75,177818.0,26.2079,26.3269,26.1896,26.3269,177818.0
2016-03-02 15:00:00,28.74,28.78,28.68,28.76,185092.0,26.3178,26.3544,26.2628,26.3361,185092.0
2016-03-02 15:30:00,28.76,28.97,28.75,28.96,385283.0,26.3361,26.5284,26.3269,26.5192,385283.0
2016-03-03 09:30:00,28.85,28.91,28.74,28.79,90325.0,26.4185,26.4734,26.3178,26.3636,90325.0
2016-03-03 10:00:00,28.79,28.85,28.73,28.81,76271.0,26.3636,26.4185,26.3086,26.3819,76271.0
2016-03-03 10:30:00,28.82,28.91,28.79,28.89,51280.0,26.391,26.4734,26.3636,26.4551,51280.0
2016-03-03 11:00:00,28.9,28.96,28.58,28.61,112043.0,26.4643,26.5192,26.1713,26.1987,112043.0
2016-03-03 11:30:00,28.62,28.82,28.62,28.81,48514.0,26.2079,26.391,26.2079,26.3819,48514.0
2016-03-03 12:00:00,28.82,28.84,28.72,28.72,59385.0,26.391,26.4093,26.2995,26.2995,59385.0
2016-03-03 12:30:00,28.73,28.76,28.7,28.76,30745.0,26.3086,26.3361,26.2811,26.3361,30745.0
2016-03-03 13:00:00,28.76,28.88,28.76,28.88,46548.0,26.3361,26.446,26.3361,26.446,46548.0
2016-03-03 13:30:00,28.88,29.14,28.88,29.09,106954.0,26.446,26.6841,26.446,26.6383,106954.0
2016-03-03 14:00:00,29.09,29.13,29.01,29.12,82985.0,26.6383,26.6749,26.565,26.6658,82985.0
2016-03-03 14:30:00,29.12,29.22,29.11,29.15,112056.0,26.6658,26.7573,26.6566,26.6932,112056.0
2016-03-03 15:00:00,29.15,29.31,29.14,29.31,144141.0,26.6932,26.8397,26.6841,26.8397,144141.0
2016-03-03 15:30:00,29.31,29.42,29.29,29.41,334152.0,26.8397,26.9405,26.8214,26.9313,334152.0
2016-03-04 09:30:00,29.58,30.08,29.41,30.07,249117.0,27.087,27.5448,26.9313,27.5357,249117.0
2016-03-04 10:00:00,30.08,30.09,29.7,29.94,348448.0,27.5448,27.554,27.1969,27.4166,348448.0
2016-03-04 10:30:00,29.94,30.0,29.84,29.92,163507.0,27.4166,27.4716,27.3251,27.3983,163507.0
2016-03-04 11:00:00,29.93,29.98,29.86,29.94,86606.0,27.4075,27.4533,27.3434,27.4166,86606.0
2016-03-04 11:30:00,29.94,30.03,29.88,29.9,153664.0,27.4166,27.4991,27.3617,27.38,153664.0
2016-03-04 12:00:00,29.9,30.0,29.89,29.9,128881.0,27.38,27.4716,27.3709,27.38,128881.0
2016-03-04 12:30:00,29.91,30.0,29.88,29.9,77817.0,27.3892,27.4716,27.3617,27.38,77817.0
2016-03-04 13:00:00,29.9,29.97,29.89,29.95,114314.0,27.38,27.4441,27.3709,27.4258,114314.0
2016-03-04 13:30:00,29.94,30.09,29.92,30.08,138819.0,27.4166,27.554,27.3983,27.5448,138819.0
2016-03-04 14:00:00,30.07,30.08,29.96,30.0,143582.0,27.5357,27.5448,27.435,27.4716,143582.0
2016-03-04 14:30:00,30.0,30.04,29.97,29.99,121782.0,27.4716,27.5082,27.4441,27.4624,121782.0
2016-03-04 15:00:00,30.0,30.15,29.99,30.14,171211.0,27.4716,27.6089,27.4624,27.5998,171211.0
2016-03-04 15:30:00,30.14,30.14,29.99,30.04,317319.0,27.5998,27.5998,27.4624,27.5082,317319.0
2016-03-07 09:30:00,29.96,30.2,29.6,30.1,111636.0,27.435,27.6547,27.1053,27.5632,111636.0
2016-03-07 10:00:00,30.1,30.35,30.04,30.31,90275.0,27.5632,27.7921,27.5082,27.7555,90275.0
2016-03-07 10:30:00,30.3,30.35,30.2,30.26,53957.0,27.7463,27.7921,27.6547,27.7097,53957.0
2016-03-07 11:00:00,30.25,30.35,30.17,30.22,53387.0,27.7005,27.7921,27.6273,27.673,53387.0
2016-03-07 11:30:00,30.22,30.37,30.21,30.28,35695.0,27.673,27.8104,27.6639,27.728,35695.0
2016-03-07 12:00:00,30.27,30.38,30.27,30.36,62871.0,27.7188,27.8196,27.7188,27.8012,62871.0
2016-03-07 12:30:00,30.36,30.4,30.31,30.33,33594.0,27.8012,27.8379,27.7555,27.7738,33594.0
2016-03-07 13:00:00,30.32,30.38,30.24,30.26,64155.0,27.7646,27.8196,27.6914,27.7097,64155.0
2016-03-07 13:30:00,30.26,30.4,30.24,30.37,128028.0,27.7097,27.8379,27.6914,27.8104,128028.0
2016-03-07 14:00:00,30.36,30.37,30.26,30.28,93401.0,27.8012,27.8104,27.7097,27.728,93401.0
2016-03-07 14:30:00,30.28,30.33,30.27,30.3,96415.0,27.728,27.7738,27.7188,27.7463,96415.0
2016-03-07 15:00:00,30.31,30.41,30.25,30.36,98941.0,27.7555,27.847,27.7005,27.8012,98941.0
2016-03-07 15:30:00,30.37,30.47,30.36,30.44,260615.0,27.8104,27.902,27.8012,27.8745,260615.0
2016-03-08 09:30:00,30.37,30.59,30.15,30.51,291611.0,27.8104,28.0119,27.6089,27.9386,291611.0
2016-03-08 10:00:00,30.52,30.55,30.41,30.44,191016.0,27.9478,27.9752,27.847,27.8745,191016.0
2016-03-08 10:30:00,30.45,30.47,30.34,30.36,200418.0,27.8837,27.902,27.7829,27.8012,200418.0
2016-03-08 11:00:00,30.37,30.39,30.24,30.25,128342.0,27.8104,27.8287,27.6914,27.7005,128342.0
2016-03-08 11:30:00,30.25,30.4,30.2,30.31,74232.0,27.7005,27.8379,27.6547,27.7555,74232.0
2016-03-08 12:00:00,30.31,30.55,30.31,30.48,162828.0,27.7555,27.9752,27.7555,27.9111,162828.0
2016-03-08 12:30:00,30.49,30.55,30.35,30.38,71810.0,27.9203,27.9752,27.7921,27.8196,71810.0
2016-03-08 13:00:00,30.37,30.49,30.35,30.49,52884.0,27.8104,27.9203,27.7921,27.9203,52884.0
2016-03-08 13:30:00,30.49,30.56,30.41,30.44,116953.0,27.9203,27.9844,27.847,27.8745,116953.0
2016-03-08 14:00:00,30.44,30.62,30.4,30.51,122065.0,27.8745,28.0393,27.8379,27.9386,122065.0
2016-03-08 14:30:00,30.51,30.55,30.39,30.42,142854.0,27.9386,27.9752,27.8287,27.8562,142854.0
2016-03-08 15:00:00,30.43,30.46,30.34,30.36,85854.0,27.8653,27.8928,27.7829,27.8012,85854.0
2016-03-08 15:30:00,30.36,30.44,30.35,30.41,484281.0,27.8012,27.8745,27.7921,27.847,484281.0
2016-03-09 09:30:00,30.7,30.76,30.47,30.51,104618.0,28.1126,28.1675,27.902,27.9386,104618.0
2016-03-09 10:00:00,30.52,30.7,30.52,30.6,99101.0,27.9478,28.1126,27.9478,28.021,99101.0
2016-03-09 10:30:00,30.6,30.69,30.46,30.55,100398.0,28.021,28.1034,27.8928,27.9752,100398.0
2016-03-09 11:00:00,30.55,30.62,30.5,30.5,126532.0,27.9752,28.0393,27.9294,27.9294,126532.0
2016-03-09 11:30:00,30.51,30.52,30.36,30.43,120943.0,27.9386,27.9478,27.8012,27.8653,120943.0
2016-03-09 12:00:00,30.42,30.52,30.4,30.45,57799.0,27.8562,27.9478,27.8379,27.8837,57799.0
2016-03-09 12:30:00,30.45,30.46,30.27,30.27,37053.0,27.8837,27.8928,27.7188,27.7188,37053.0
2016-03-09 13:00:00,30.27,30.33,30.27,30.3,33861.0,27.7188,27.7738,27.7188,27.7463,33861.0
2016-03-09 13:30:00,30.3,30.41,30.26,30.39,31048.0,27.7463,27.847,27.7097,27.8287,31048.0
2016-03-09 14:00:00,30.39,30.43,30.35,30.37,41333.0,27.8287,27.8653,27.7921,27.8104,41333.0
2016-03-09 14:30:00,30.38,30.4,30.31,30.4,74514.0,27.8196,27.8379,27.7555,27.8379,74514.0
2016-03-09 15:00:00,30.39,30.45,30.39,30.43,109254.0,27.8287,27.8837,27.8287,27.8653,109254.0
2016-03-09 15:30:00,30.42,30.46,30.35,30.42,274214.0,27.8562,27.8928,27.7921,27.8562,274214.0
2016-03-10 09:30:00,30.48,30.68,30.25,30.59,40850.0,27.9111,28.0943,27.7005,28.0119,40850.0
2016-03-10 10:00:00,30.59,30.6,30.39,30.51,70146.0,28.0119,28.021,27.8287,27.9386,70146.0
2016-03-10 10:30:00,30.5,30.51,30.34,30.38,66005.0,27.9294,27.9386,27.7829,27.8196,66005.0
2016-03-10 11:00:00,30.38,30.38,30.1,30.11,105122.0,27.8196,27.8196,27.5632,27.5723,105122.0
2016-03-10 11:30:00,30.11,30.27,30.06,30.19,82338.0,27.5723,27.7188,27.5265,27.6456,82338.0
2016-03-10 12:00:00,30.19,30.37,30.19,30.2,74313.0,27.6456,27.8104,27.6456,27.6547,74313.0
2016-03-10 12:30:00,30.2,30.24,29.96,30.21,58414.0,27.6547,27.6914,27.435,27.6639,58414.0
2016-03-10 13:00:00,30.2,30.23,30.08,30.22,98723.0,27.6547,27.6822,27.5448,27.673,98723.0
2016-03-10 13:30:00,30.21,30.28,30.16,30.28,59212.0,27.6639,27.728,27.6181,27.728,59212.0
2016-03-10 14:00:00,30.29,30.3,30.13,30.28,112515.0,27.7371,27.7463,27.5906,27.728,112515.0
2016-03-10 14:30:00,30.28,30.41,30.25,30.38,48372.0,27.728,27.847,27.7005,27.8196,48372.0
2016-03-10 15:00:00,30.38,30.55,30.32,30.53,75321.0,27.8196,27.9752,27.7646,27.9569,75321.0
2016-03-10 15:30:00,30.53,30.54,30.41,30.51,192406.0,27.9569,27.9661,27.847,27.9386,192406.0
2016-03-11 09:30:00,30.75,31.0,30.56,30.96,113104.0,28.1584,28.3873,27.9844,28.3507,113104.0
2016-03-11 10:00:00,30.97,31.02,30.78,30.84,261418.0,28.3598,28.4056,28.1858,28.2408,261418.0
2016-03-11 10:30:00,30.86,30.96,30.82,30.89,96115.0,28.2591,28.3507,28.2225,28.2866,96115.0
2016-03-11 11:00:00,30.89,30.89,30.71,30.84,253311.0,28.2866,28.2866,28.1217,28.2408,253311.0
2016-03-11 11:30:00,30.83,30.92,30.67,30.7,45315.0,28.2316,28.314,28.0851,28.1126,45315.0
2016-03-11 12:00:00,30.71,30.86,30.7,30.85,45280.0,28.1217,28.2591,28.1126,28.2499,45280.0
2016-03-11 12:30:00,30.85,30.85,30.74,30.79,157784.0,28.2499,28.2499,28.1492,28.195,157784.0
2016-03-11 13:00:00,30.78,30.81,30.74,30.78,89031.0,28.1858,28.2133,28.1492,28.1858,89031.0
2016-03-11 13:30:00,30.78,30.92,30.78,30.92,134177.0,28.1858,28.314,28.1858,28.314,134177.0
2016-03-11 14:00:00,30.92,31.0,30.88,30.93,62566.0,28.314,28.3873,28.2774,28.3232,62566.0
2016-03-11 14:30:00,30.93,31.0,30.92,30.97,41903.0,28.3232,28.3873,28.314,28.3598,41903.0
2016-03-11 15:00:00,30.98,31.11,30.96,31.1,83675.0,28.369,28.488,28.3507,28.4789,83675.0
2016-03-11 15:30:00,31.1,31.18,31.07,31.16,173239.0,28.4789,28.5521,28.4514,28.5338,173239.0
2016-03-14 09:30:00,31.2,31.3,31.06,31.12,163330.0,28.5704,28.662,28.4422,28.4972,163330.0
2016-03-14 10:00:00,31.13,31.16,30.96,30.98,145119.0,28.5063,28.5338,28.3507,28.369,145119.0
2016-03-14 10:30:00,30.98,31.09,30.89,31.0,149677.0,28.369,28.4697,28.2866,28.3873,149677.0
2016-03-14 11:00:00,31.01,31.17,31.0,31.12,102909.0,28.3965,28.543,28.3873,28.4972,102909.0
2016-03-14 11:30:00,31.12,31.16,30.97,31.0,102794.0,28.4972,28.5338,28.3598,28.3873,102794.0
2016-03-14 12:00:00,31.0,31.17,31.0,31.12,99845.0,28.3873,28.543,28.3873,28.4972,99845.0
2016-03-14 12:30:00,31.11,31.11,31.03,31.03,36542.0,28.488,28.488,28.4148,28.4148,36542.0
2016-03-14 13:00:00,31.04,31.06,30.96,30.96,76949.0,28.4239,28.4422,28.3507,28.3507,76949.0
2016-03-14 13:30:00,30.96,31.0,30.92,30.93,94746.0,28.3507,28.3873,28.314,28.3232,94746.0
2016-03-14 14:00:00,30.92,30.94,30.8,30.8,82509.0,28.314,28.3324,28.2042,28.2042,82509.0
2016-03-14 14:30:00,30.8,30.91,30.8,30.9,59934.0,28.2042,28.3049,28.2042,28.2957,59934.0
2016-03-14 15:00:00,30.9,30.94,30.89,30.92,120779.0,28.2957,28.3324,28.2866,28.314,120779.0
2016-03-14 15:30:00,30.92,30.93,30.82,30.83,685319.0,28.314,28.3232,28.2225,28.2316,685319.0
2016-03-15 09:30:00,29.78,30.7,29.78,30.57,180497.0,27.2701,28.1126,27.2701,27.9935,180497.0
2016-03-15 10:00:00,30.57,30.84,30.53,30.84,113036.0,27.9935,28.2408,27.9569,28.2408,113036.0
2016-03-15 10:30:00,30.84,30.85,30.6,30.71,194475.0,28.2408,28.2499,28.021,28.1217,194475.0
2016-03-15 11:00:00,30.71,30.79,30.64,30.67,85389.0,28.1217,28.195,28.0576,28.0851,85389.0
2016-03-15 11:30:00,30.68,30.68,30.54,30.56,66564.0,28.0943,28.0943,27.9661,27.9844,66564.0
2016-03-15 12:00:00,30.56,30.6,30.5,30.53,67298.0,27.9844,28.021,27.9294,27.9569,67298.0
2016-03-15 12:30:00,30.53,30.62,30.52,30.52,74569.0,27.9569,28.0393,27.9478,27.9478,74569.0
2016-03-15 13:00:00,30.51,30.6,30.5,30.59,32369.0,27.9386,28.021,27.9294,28.0119,32369.0
2016-03-15 13:30:00,30.58,30.59,30.47,30.5,97844.0,28.0027,28.0119,27.902,27.9294,97844.0
2016-03-15 14:00:00,30.5,30.58,30.49,30.51,109387.0,27.9294,28.0027,27.9203,27.9386,109387.0
2016-03-15 14:30:00,30.5,30.62,30.49,30.5,178885.0,27.9294,28.0393,27.9203,27.9294,178885.0
2016-03-15 15:00:00,30.51,30.55,30.44,30.51,99147.0,27.9386,27.9752,27.8745,27.9386,99147.0
2016-03-15 15:30:00,30.51,30.54,30.43,30.49,373384.0,27.9386,27.9661,27.8653,27.9203,373384.0
2016-03-16 09:30:00,30.53,30.78,30.27,30.65,90570.0,27.9569,28.1858,27.7188,28.0668,90570.0
2016-03-16 10:00:00,30.64,30.7,30.6,30.65,52385.0,28.0576,28.1126,28.021,28.0668,52385.0
2016-03-16 10:30:00,30.65,30.72,30.6,30.7,63567.0,28.0668,28.1309,28.021,28.1126,63567.0
2016-03-16 11:00:00,30.68,30.71,30.63,30.68,47093.0,28.0943,28.1217,28.0485,28.0943,47093.0
2016-03-16 11:30:00,30.68,30.78,30.64,30.67,47449.0,28.0943,28.1858,28.0576,28.0851,47449.0
2016-03-16 12:00:00,30.68,30.69,30.59,30.6,59639.0,28.0943,28.1034,28.0119,28.021,59639.0
2016-03-16 12:30:00,30.6,30.62,30.54,30.55,32842.0,28.021,28.0393,27.9661,27.9752,32842.0
2016-03-16 13:00:00,30.55,30.56,30.47,30.48,48653.0,27.9752,27.9844,27.902,27.9111,48653.0
2016-03-16 13:30:00,30.48,30.54,30.43,30.45,84183.0,27.9111,27.9661,27.8653,27.8837,84183.0
2016-03-16 14:00:00,30.46,30.68,30.46,30.61,156673.0,27.8928,28.0943,27.8928,28.0302,156673.0
2016-03-16 14:30:00,30.6,30.74,30.59,30.59,103230.0,28.021,28.1492,28.0119,28.0119,103230.0
2016-03-16 15:00:00,30.59,30.75,30.58,30.69,78407.0,28.0119,28.1584,28.0027,28.1034,78407.0
2016-03-16 15:30:00,30.68,30.84,30.68,30.8,419460.0,28.0943,28.2408,28.0943,28.2042,419460.0
2016-03-17 09:30:00,30.73,30.83,30.56,30.73,50578.0,28.1401,28.2316,27.9844,28.1401,50578.0
2016-03-17 10:00:00,30.71,30.73,30.55,30.6,32413.0,28.1217,28.1401,27.9752,28.021,32413.0
2016-03-17 10:30:00,30.6,30.72,30.54,30.72,72178.0,28.021,28.1309,27.9661,28.1309,72178.0
2016-03-17 11:00:00,30.71,30.81,30.66,30.68,78582.0,28.1217,28.2133,28.076,28.0943,78582.0
2016-03-17 11:30:00,30.69,30.71,30.64,30.67,39481.0,28.1034,28.1217,28.0576,28.0851,39481.0
2016-03-17 12:00:00,30.68,30.8,30.66,30.79,29856.0,28.0943,28.2042,28.076,28.195,29856.0
2016-03-17 12:30:00,30.8,30.8,30.73,30.74,54443.0,28.2042,28.2042,28.1401,28.1492,54443.0
2016-03-17 13:00:00,30.74,30.82,30.73,30.8,28135.0,28.1492,28.2225,28.1401,28.2042,28135.0
2016-03-17 13:30:00,30.8,30.81,30.73,30.74,41133.0,28.2042,28.2133,28.1401,28.1492,41133.0
2016-03-17 14:00:00,30.74,30.83,30.74,30.83,83620.0,28.1492,28.2316,28.1492,28.2316,83620.0
2016-03-17 14:30:00,30.83,30.94,30.83,30.85,99196.0,28.2316,28.3324,28.2316,28.2499,99196.0
2016-03-17 15:00:00,30.85,30.94,30.84,30.93,85637.0,28.2499,28.3324,28.2408,28.3232,85637.0
2016-03-17 15:30:00,30.93,31.0,30.92,30.95,394807.0,28.3232,28.3873,28.314,28.3415,394807.0
2016-03-18 09:30:00,30.8,31.24,30.28,30.96,478833.0,28.2042,28.6071,27.728,28.3507,478833.0
2016-03-18 10:00:00,30.98,31.02,30.89,30.98,132020.0,28.369,28.4056,28.2866,28.369,132020.0
2016-03-18 10:30:00,30.98,31.04,30.93,30.98,106166.0,28.369,28.4239,28.3232,28.369,106166.0
2016-03-18 11:00:00,30.98,30.99,30.83,30.83,91233.0,28.369,28.3781,28.2316,28.2316,91233.0
2016-03-18 11:30:00,30.82,30.83,30.72,30.77,79341.0,28.2225,28.2316,28.1309,28.1767,79341.0
2016-03-18 12:00:00,30.77,30.8,30.69,30.77,91143.0,28.1767,28.2042,28.1034,28.1767,91143.0
2016-03-18 12:30:00,30.76,30.76,30.68,30.69,52803.0,28.1675,28.1675,28.0943,28.1034,52803.0
2016-03-18 13:00:00,30.69,30.73,30.66,30.72,67368.0,28.1034,28.1401,28.076,28.1309,67368.0
2016-03-18 13:30:00,30.72,30.73,30.65,30.67,46934.0,28.1309,28.1401,28.0668,28.0851,46934.0
2016-03-18 14:00:00,30.67,30.71,30.64,30.69,88745.0,28.0851,28.1217,28.0576,28.1034,88745.0
2016-03-18 14:30:00,30.68,30.71,30.66,30.68,53372.0,28.0943,28.1217,28.076,28.0943,53372.0
2016-03-18 15:00:00,30.68,30.89,30.67,30.79,111236.0,28.0943,28.2866,28.0851,28.195,111236.0
2016-03-18 15:30:00,30.79,30.89,30.74,30.82,485042.0,28.195,28.2866,28.1492,28.2225,485042.0
2016-03-21 09:30:00,30.74,30.8,30.6,30.64,74302.0,28.1492,28.2042,28.021,28.0576,74302.0
2016-03-21 10:00:00,30.63,30.63,30.42,30.46,160101.0,28.0485,28.0485,27.8562,27.8928,160101.0
2016-03-21 10:30:00,30.46,30.51,30.37,30.38,75523.0,27.8928,27.9386,27.8104,27.8196,75523.0
2016-03-21 11:00:00,30.38,30.49,30.37,30.44,61822.0,27.8196,27.9203,27.8104,27.8745,61822.0
2016-03-21 11:30:00,30.44,30.47,30.27,30.35,83457.0,27.8745,27.902,27.7188,27.7921,83457.0
2016-03-21 12:00:00,30.35,30.55,30.31,30.55,99473.0,27.7921,27.9752,27.7555,27.9752,99473.0
2016-03-21 12:30:00,30.55,30.64,30.49,30.64,140555.0,27.9752,28.0576,27.9203,28.0576,140555.0
2016-03-21 13:00:00,30.65,30.71,30.62,30.65,88564.0,28.0668,28.1217,28.0393,28.0668,88564.0
2016-03-21 13:30:00,30.65,30.65,30.57,30.63,93493.0,28.0668,28.0668,27.9935,28.0485,93493.0
2016-03-21 14:00:00,30.63,30.9,30.62,30.9,160125.0,28.0485,28.2957,28.0393,28.2957,160125.0
2016-03-21 14:30:00,30.89,30.96,30.87,30.9,95386.0,28.2866,28.3507,28.2683,28.2957,95386.0
2016-03-21 15:00:00,30.9,30.9,30.85,30.87,114772.0,28.2957,28.2957,28.2499,28.2683,114772.0
2016-03-21 15:30:00,30.88,30.91,30.83,30.86,256456.0,28.2774,28.3049,28.2316,28.2591,256456.0
2016-03-22 09:30:00,30.64,30.96,30.49,30.94,111025.0,28.0576,28.3507,27.9203,28.3324,111025.0
2016-03-22 10:00:00,30.94,31.07,30.94,30.95,134715.0,28.3324,28.4514,28.3324,28.3415,134715.0
2016-03-22 10:30:00,30.96,31.11,30.96,31.07,108919.0,28.3507,28.488,28.3507,28.4514,108919.0
2016-03-22 11:00:00,31.07,31.1,31.0,31.03,72467.0,28.4514,28.4789,28.3873,28.4148,72467.0
2016-03-22 11:30:00,31.03,31.04,30.92,31.01,54692.0,28.4148,28.4239,28.314,28.3965,54692.0
2016-03-22 12:00:00,31.02,31.02,30.9,30.97,74613.0,28.4056,28.4056,28.2957,28.3598,74613.0
2016-03-22 12:30:00,30.96,30.97,30.91,30.96,132128.0,28.3507,28.3598,28.3049,28.3507,132128.0
2016-03-22 13:00:00,30.96,30.96,30.86,30.96,58253.0,28.3507,28.3507,28.2591,28.3507,58253.0
2016-03-22 13:30:00,30.96,30.97,30.91,30.93,39104.0,28.3507,28.3598,28.3049,28.3232,39104.0
2016-03-22 14:00:00,30.94,31.0,30.92,30.94,38862.0,28.3324,28.3873,28.314,28.3324,38862.0
2016-03-22 14:30:00,30.94,30.96,30.84,30.86,76705.0,28.3324,28.3507,28.2408,28.2591,76705.0
2016-03-22 15:00:00,30.85,30.89,30.73,30.85,136403.0,28.2499,28.2866,28.1401,28.2499,136403.0
2016-03-22 15:30:00,30.84,30.87,30.76,30.81,307070.0,28.2408,28.2683,28.1675,28.2133,307070.0
2016-03-23 09:30:00,30.73,30.81,30.64,30.68,38384.0,28.1401,28.2133,28.0576,28.0943,38384.0
2016-03-23 10:00:00,30.67,30.68,30.51,30.53,70682.0,28.0851,28.0943,27.9386,27.9569,70682.0
2016-03-23 10:30:00,30.5,30.61,30.46,30.6,228571.0,27.9294,28.0302,27.8928,28.021,228571.0
2016-03-23 11:00:00,30.6,30.62,30.48,30.5,121935.0,28.021,28.0393,27.9111,27.9294,121935.0
2016-03-23 11:30:00,30.51,30.51,30.31,30.36,86271.0,27.9386,27.9386,27.7555,27.8012,86271.0
2016-03-23 12:00:00,30.36,30.51,30.33,30.49,123417.0,27.8012,27.9386,27.7738,27.9203,123417.0
2016-03-23 12:30:00,30.49,30.51,30.48,30.51,146922.0,27.9203,27.9386,27.9111,27.9386,146922.0
2016-03-23 13:00:00,30.51,30.51,30.47,30.5,145865.0,27.9386,27.9386,27.902,27.9294,145865.0
2016-03-23 13:30:00,30.5,30.51,30.47,30.48,113933.0,27.9294,27.9386,27.902,27.9111,113933.0
2016-03-23 14:00:00,30.48,30.51,30.46,30.48,176758.0,27.9111,27.9386,27.8928,27.9111,176758.0
2016-03-23 14:30:00,30.48,30.49,30.26,30.3,238028.0,27.9111,27.9203,27.7097,27.7463,238028.0
2016-03-23 15:00:00,30.3,30.35,30.24,30.26,299012.0,27.7463,27.7921,27.6914,27.7097,299012.0
2016-03-23 15:30:00,30.26,30.26,30.18,30.21,997150.0,27.7097,27.7097,27.6364,27.6639,997150.0
2016-03-24 09:30:00,29.99,30.1,29.93,30.09,89614.0,27.4624,27.5632,27.4075,27.554,89614.0
2016-03-24 10:00:00,30.08,30.16,29.91,29.93,368616.0,27.5448,27.6181,27.3892,27.4075,368616.0
2016-03-24 10:30:00,29.94,30.01,29.88,29.91,89306.0,27.4166,27.4807,27.3617,27.3892,89306.0
2016-03-24 11:00:00,29.91,29.94,29.82,29.85,69638.0,27.3892,27.4166,27.3068,27.3342,69638.0
2016-03-24 11:30:00,29.85,29.9,29.82,29.86,100187.0,27.3342,27.38,27.3068,27.3434,100187.0
2016-03-24 12:00:00,29.86,30.0,29.84,29.93,67170.0,27.3434,27.4716,27.3251,27.4075,67170.0
2016-03-24 12:30:00,29.92,29.96,29.9,29.95,112414.0,27.3983,27.435,27.38,27.4258,112414.0
2016-03-24 13:00:00,29.95,29.96,29.92,29.94,119786.0,27.4258,27.435,27.3983,27.4166,119786.0
2016-03-24 13:30:00,29.95,29.96,29.89,29.9,128407.0,27.4258,27.435,27.3709,27.38,128407.0
2016-03-24 14:00:00,29.9,30.1,29.88,30.09,108623.0,27.38,27.5632,27.3617,27.554,108623.0
2016-03-24 14:30:00,30.1,30.17,30.0,30.0,111417.0,27.5632,27.6273,27.4716,27.4716,111417.0
2016-03-24 15:00:00,30.01,30.06,30.0,30.05,109515.0,27.4807,27.5265,27.4716,27.5174,109515.0
2016-03-24 15:30:00,30.04,30.14,30.02,30.12,326939.0,27.5082,27.5998,27.4899,27.5815,326939.0
2016-03-28 09:30:00,30.37,30.47,30.21,30.46,107689.0,27.8104,27.902,27.6639,27.8928,107689.0
2016-03-28 10:00:00,30.45,30.5,30.39,30.5,123799.0,27.8837,27.9294,27.8287,27.9294,123799.0
2016-03-28 10:30:00,30.49,30.5,30.34,30.35,83978.0,27.9203,27.9294,27.7829,27.7921,83978.0
2016-03-28 11:00:00,30.35,30.4,30.3,30.34,94769.0,27.7921,27.8379,27.7463,27.7829,94769.0
2016-03-28 11:30:00,30.35,30.46,30.33,30.45,215947.0,27.7921,27.8928,27.7738,27.8837,215947.0
2016-03-28 12:00:00,30.45,30.7,30.45,30.67,101750.0,27.8837,28.1126,27.8837,28.0851,101750.0
2016-03-28 12:30:00,30.67,30.77,30.66,30.74,115242.0,28.0851,28.1767,28.076,28.1492,115242.0
2016-03-28 13:00:00,30.73,30.78,30.71,30.75,57734.0,28.1401,28.1858,28.1217,28.1584,57734.0
2016-03-28 13:30:00,30.75,30.79,30.71,30.78,98728.0,28.1584,28.195,28.1217,28.1858,98728.0
2016-03-28 14:00:00,30.78,30.84,30.73,30.74,77507.0,28.1858,28.2408,28.1401,28.1492,77507.0
2016-03-28 14:30:00,30.73,30.74,30.63,30.65,69524.0,28.1401,28.1492,28.0485,28.0668,69524.0
2016-03-28 15:00:00,30.64,30.73,30.64,30.67,75488.0,28.0576,28.1401,28.0576,28.0851,75488.0
2016-03-28 15:30:00,30.66,30.67,30.58,30.62,178866.0,28.076,28.0851,28.0027,28.0393,178866.0
2016-03-29 09:30:00,30.62,30.72,30.47,30.53,61503.0,28.0393,28.1309,27.902,27.9569,61503.0
2016-03-29 10:00:00,30.54,30.57,30.39,30.57,164915.0,27.9661,27.9935,27.8287,27.9935,164915.0
2016-03-29 10:30:00,30.57,30.66,30.55,30.64,70714.0,27.9935,28.076,27.9752,28.0576,70714.0
2016-03-29 11:00:00,30.65,30.75,30.53,30.7,221272.0,28.0668,28.1584,27.9569,28.1126,221272.0
2016-03-29 11:30:00,30.69,30.77,30.64,30.72,73497.0,28.1034,28.1767,28.0576,28.1309,73497.0
2016-03-29 12:00:00,30.69,30.81,30.69,30.78,195924.0,28.1034,28.2133,28.1034,28.1858,195924.0
2016-03-29 12:30:00,30.77,30.82,30.75,30.8,125831.0,28.1767,28.2225,28.1584,28.2042,125831.0
2016-03-29 13:00:00,30.8,30.85,30.74,30.79,90011.0,28.2042,28.2499,28.1492,28.195,90011.0
2016-03-29 13:30:00,30.79,30.8,30.72,30.75,138526.0,28.195,28.2042,28.1309,28.1584,138526.0
2016-03-29 14:00:00,30.75,30.76,30.69,30.71,175462.0,28.1584,28.1675,28.1034,28.1217,175462.0
2016-03-29 14:30:00,30.71,30.76,30.68,30.74,196662.0,28.1217,28.1675,28.0943,28.1492,196662.0
2016-03-29 15:00:00,30.74,30.93,30.73,30.9,160779.0,28.1492,28.3232,28.1401,28.2957,160779.0
2016-03-29 15:30:00,30.9,30.91,30.84,30.9,350879.0,28.2957,28.3049,28.2408,28.2957,350879.0
2016-03-30 09:30:00,31.0,31.01,30.79,30.93,238567.0,28.3873,28.3965,28.195,28.3232,238567.0
2016-03-30 10:00:00,30.91,30.97,30.87,30.9,69520.0,28.3049,28.3598,28.2683,28.2957,69520.0
2016-03-30 10:30:00,30.91,31.06,30.91,31.05,53799.0,28.3049,28.4422,28.3049,28.4331,53799.0
2016-03-30 11:00:00,31.04,31.21,31.04,31.12,585606.0,28.4239,28.5796,28.4239,28.4972,585606.0
2016-03-30 11:30:00,31.12,31.12,31.01,31.06,50962.0,28.4972,28.4972,28.3965,28.4422,50962.0
2016-03-30 12:00:00,31.06,31.15,31.06,31.09,44568.0,28.4422,28.5247,28.4422,28.4697,44568.0
2016-03-30 12:30:00,31.1,31.19,31.08,31.19,31634.0,28.4789,28.5613,28.4606,28.5613,31634.0
2016-03-30 13:00:00,31.19,31.19,31.1,31.11,49368.0,28.5613,28.5613,28.4789,28.488,49368.0
2016-03-30 13:30:00,31.1,31.14,31.06,31.14,35895.0,28.4789,28.5155,28.4422,28.5155,35895.0
2016-03-30 14:00:00,31.13,31.2,31.12,31.14,155969.0,28.5063,28.5704,28.4972,28.5155,155969.0
2016-03-30 14:30:00,31.14,31.18,31.14,31.15,87297.0,28.5155,28.5521,28.5155,28.5247,87297.0
2016-03-30 15:00:00,31.15,31.21,31.13,31.19,95366.0,28.5247,28.5796,28.5063,28.5613,95366.0
2016-03-30 15:30:00,31.19,31.2,31.07,31.12,304123.0,28.5613,28.5704,28.4514,28.4972,304123.0
2016-03-31 09:30:00,31.12,31.31,31.08,31.21,82134.0,28.4972,28.6712,28.4606,28.5796,82134.0
2016-03-31 10:00:00,31.21,31.55,31.18,31.45,172599.0,28.5796,28.8909,28.5521,28.7994,172599.0
2016-03-31 10:30:00,31.45,31.54,31.45,31.54,169393.0,28.7994,28.8818,28.7994,28.8818,169393.0
2016-03-31 11:00:00,31.54,31.7,31.53,31.68,103481.0,28.8818,29.0283,28.8726,29.01,103481.0
2016-03-31 11:30:00,31.68,31.68,31.55,31.6,54026.0,29.01,29.01,28.8909,28.9367,54026.0
2016-03-31 12:00:00,31.59,31.72,31.56,31.71,145503.0,28.9276,29.0466,28.9001,29.0375,145503.0
2016-03-31 12:30:00,31.72,31.93,31.66,31.91,160881.0,29.0466,29.2389,28.9917,29.2206,160881.0
2016-03-31 13:00:00,31.91,32.12,31.88,31.89,426289.0,29.2206,29.4129,29.1931,29.2023,426289.0
2016-03-31 13:30:00,31.89,31.95,31.8,31.92,125158.0,29.2023,29.2572,29.1199,29.2298,125158.0
2016-03-31 14:00:00,31.92,31.98,31.88,31.95,248919.0,29.2298,29.2847,29.1931,29.2572,248919.0
2016-03-31 14:30:00,31.94,31.95,31.7,31.8,144930.0,29.2481,29.2572,29.0283,29.1199,144930.0
2016-03-31 15:00:00,31.8,31.88,31.75,31.83,108157.0,29.1199,29.1931,29.0741,29.1473,108157.0
2016-03-31 15:30:00,31.84,31.99,31.84,31.93,432507.0,29.1565,29.2939,29.1565,29.2389,432507.0
2016-04-01 09:30:00,31.75,32.15,31.65,31.93,171313.0,29.0741,29.4404,28.9825,29.2389,171313.0
2016-04-01 10:00:00,31.93,31.97,31.77,31.91,130448.0,29.2389,29.2756,29.0924,29.2206,130448.0
2016-04-01 10:30:00,31.9,32.0,31.89,31.99,170550.0,29.2115,29.303,29.2023,29.2939,170550.0
2016-04-01 11:00:00,32.0,32.08,31.95,32.02,131389.0,29.303,29.3763,29.2572,29.3213,131389.0
2016-04-01 11:30:00,32.03,32.07,31.99,32.01,122372.0,29.3305,29.3671,29.2939,29.3122,122372.0
2016-04-01 12:00:00,32.01,32.03,31.99,32.01,86702.0,29.3122,29.3305,29.2939,29.3122,86702.0
2016-04-01 12:30:00,32.01,32.04,31.92,32.01,84626.0,29.3122,29.3397,29.2298,29.3122,84626.0
2016-04-01 13:00:00,32.01,32.17,31.98,32.1,214112.0,29.3122,29.4587,29.2847,29.3946,214112.0
2016-04-01 13:30:00,32.09,32.12,31.98,31.98,313050.0,29.3854,29.4129,29.2847,29.2847,313050.0
2016-04-01 14:00:00,31.98,32.01,31.95,31.99,186859.0,29.2847,29.3122,29.2572,29.2939,186859.0
2016-04-01 14:30:00,32.0,32.09,31.94,31.94,345017.0,29.303,29.3854,29.2481,29.2481,345017.0
2016-04-01 15:00:00,31.95,32.06,31.94,32.02,564254.0,29.2572,29.358,29.2481,29.3213,564254.0
2016-04-01 15:30:00,32.02,32.17,32.0,32.16,615324.0,29.3213,29.4587,29.303,29.4495,615324.0
2016-04-04 09:30:00,32.14,32.24,31.82,31.87,109568.0,29.4312,29.5228,29.1382,29.184,109568.0
2016-04-04 10:00:00,31.87,31.92,31.74,31.86,105175.0,29.184,29.2298,29.0649,29.1748,105175.0
2016-04-04 10:30:00,31.87,31.96,31.78,31.91,138164.0,29.184,29.2664,29.1016,29.2206,138164.0
2016-04-04 11:00:00,31.9,32.02,31.88,31.99,136907.0,29.2115,29.3213,29.1931,29.2939,136907.0
2016-04-04 11:30:00,32.0,32.04,31.97,32.01,109998.0,29.303,29.3397,29.2756,29.3122,109998.0
2016-04-04 12:00:00,32.0,32.11,31.99,32.06,124861.0,29.303,29.4038,29.2939,29.358,124861.0
2016-04-04 12:30:00,32.06,32.15,32.03,32.11,105782.0,29.358,29.4404,29.3305,29.4038,105782.0
2016-04-04 13:00:00,32.11,32.22,32.1,32.2,167807.0,29.4038,29.5045,29.3946,29.4862,167807.0
2016-04-04 13:30:00,32.19,32.29,32.15,32.26,144854.0,29.477,29.5686,29.4404,29.5411,144854.0
2016-04-04 14:00:00,32.26,32.28,32.16,32.24,150234.0,29.5411,29.5594,29.4495,29.5228,150234.0
2016-04-04 14:30:00,32.24,32.33,32.23,32.28,167586.0,29.5228,29.6052,29.5136,29.5594,167586.0
2016-04-04 15:00:00,32.27,32.34,32.26,32.3,176878.0,29.5503,29.6144,29.5411,29.5777,176878.0
2016-04-04 15:30:00,32.29,32.35,32.21,32.29,451234.0,29.5686,29.6235,29.4953,29.5686,451234.0
2016-04-05 09:30:00,32.55,32.55,31.88,31.96,124052.0,29.8067,29.8067,29.1931,29.2664,124052.0
2016-04-05 10:00:00,31.97,32.1,31.89,31.92,145206.0,29.2756,29.3946,29.2023,29.2298,145206.0
2016-04-05 10:30:00,31.93,31.96,31.8,31.8,93097.0,29.2389,29.2664,29.1199,29.1199,93097.0
2016-04-05 11:00:00,31.8,31.92,31.79,31.85,103256.0,29.1199,29.2298,29.1107,29.1657,103256.0
2016-04-05 11:30:00,31.85,31.88,31.64,31.65,72074.0,29.1657,29.1931,28.9734,28.9825,72074.0
2016-04-05 12:00:00,31.65,31.78,31.6,31.68,108175.0,28.9825,29.1016,28.9367,29.01,108175.0
2016-04-05 12:30:00,31.67,31.73,31.65,31.7,99271.0,29.0008,29.0558,28.9825,29.0283,99271.0
2016-04-05 13:00:00,31.69,31.82,31.68,31.77,221894.0,29.0191,29.1382,29.01,29.0924,221894.0
2016-04-05 13:30:00,31.77,31.81,31.73,31.74,107857.0,29.0924,29.129,29.0558,29.0649,107857.0
2016-04-05 14:00:00,31.74,31.74,31.66,31.74,87975.0,29.0649,29.0649,28.9917,29.0649,87975.0
2016-04-05 14:30:00,31.75,31.75,31.66,31.7,87737.0,29.0741,29.0741,28.9917,29.0283,87737.0
2016-04-05 15:00:00,31.71,31.71,31.58,31.6,124389.0,29.0375,29.0375,28.9184,28.9367,124389.0
2016-04-05 15:30:00,31.6,31.61,31.49,31.5,450535.0,28.9367,28.9459,28.836,28.8452,450535.0
2016-04-06 09:30:00,31.48,31.56,31.08,31.38,105178.0,28.8268,28.9001,28.4606,28.7353,105178.0
2016-04-06 10:00:00,31.36,31.52,31.32,31.46,98758.0,28.717,28.8635,28.6803,28.8085,98758.0
2016-04-06 10:30:00,31.48,31.56,31.38,31.56,79821.0,28.8268,28.9001,28.7353,28.9001,79821.0
2016-04-06 11:00:00,31.55,31.6,31.49,31.54,73745.0,28.8909,28.9367,28.836,28.8818,73745.0
2016-04-06 11:30:00,31.54,31.61,31.54,31.56,112856.0,28.8818,28.9459,28.8818,28.9001,112856.0
2016-04-06 12:00:00,31.57,31.61,31.56,31.6,85855.0,28.9093,28.9459,28.9001,28.9367,85855.0
2016-04-06 12:30:00,31.6,31.67,31.59,31.64,127109.0,28.9367,29.0008,28.9276,28.9734,127109.0
2016-04-06 13:00:00,31.63,31.65,31.56,31.57,100345.0,28.9642,28.9825,28.9001,28.9093,100345.0
2016-04-06 13:30:00,31.56,31.63,31.54,31.61,74203.0,28.9001,28.9642,28.8818,28.9459,74203.0
2016-04-06 14:00:00,31.62,31.62,31.52,31.58,104769.0,28.955,28.955,28.8635,28.9184,104769.0
2016-04-06 14:30:00,31.58,31.62,31.52,31.59,100326.0,28.9184,28.955,28.8635,28.9276,100326.0
2016-04-06 15:00:00,31.59,31.65,31.57,31.61,194321.0,28.9276,28.9825,28.9093,28.9459,194321.0
2016-04-06 15:30:00,31.62,31.64,31.54,31.64,402460.0,28.955,28.9734,28.8818,28.9734,402460.0
2016-04-07 09:30:00,31.57,31.57,31.38,31.52,52358.0,28.9093,28.9093,28.7353,28.8635,52358.0
2016-04-07 10:00:00,31.52,31.59,31.26,31.26,52555.0,28.8635,28.9276,28.6254,28.6254,52555.0
2016-04-07 10:30:00,31.26,31.32,31.2,31.27,63332.0,28.6254,28.6803,28.5704,28.6345,63332.0
2016-04-07 11:00:00,31.27,31.27,31.14,31.23,126192.0,28.6345,28.6345,28.5155,28.5979,126192.0
2016-04-07 11:30:00,31.24,31.42,31.24,31.38,49559.0,28.6071,28.7719,28.6071,28.7353,49559.0
2016-04-07 12:00:00,31.38,31.39,31.24,31.28,76977.0,28.7353,28.7444,28.6071,28.6437,76977.0
2016-04-07 12:30:00,31.27,31.38,31.26,31.37,45210.0,28.6345,28.7353,28.6254,28.7261,45210.0
2016-04-07 13:00:00,31.36,31.47,31.34,31.44,43173.0,28.717,28.8177,28.6986,28.7902,43173.0
2016-04-07 13:30:00,31.44,31.47,31.21,31.21,50181.0,28.7902,28.8177,28.5796,28.5796,50181.0
2016-04-07 14:00:00,31.2,31.2,31.05,31.1,89815.0,28.5704,28.5704,28.4331,28.4789,89815.0
2016-04-07 14:30:00,31.09,31.11,31.02,31.07,106817.0,28.4697,28.488,28.4056,28.4514,106817.0
2016-04-07 15:00:00,31.07,31.32,31.07,31.25,118999.0,28.4514,28.6803,28.4514,28.6162,118999.0
2016-04-07 15:30:00,31.26,31.38,31.19,31.38,357692.0,28.6254,28.7353,28.5613,28.7353,357692.0
2016-04-08 09:30:00,31.54,31.54,31.26,31.39,149762.0,28.8818,28.8818,28.6254,28.7444,149762.0
2016-04-08 10:00:00,31.39,31.59,31.35,31.49,114753.0,28.7444,28.9276,28.7078,28.836,114753.0
2016-04-08 10:30:00,31.51,31.74,31.47,31.68,352746.0,28.8543,29.0649,28.8177,29.01,352746.0
2016-04-08 11:00:00,31.68,31.76,31.55,31.57,90466.0,29.01,29.0832,28.8909,28.9093,90466.0
2016-04-08 11:30:00,31.57,31.64,31.51,31.53,72435.0,28.9093,28.9734,28.8543,28.8726,72435.0
2016-04-08 12:00:00,31.53,31.57,31.36,31.36,87341.0,28.8726,28.9093,28.717,28.717,87341.0
2016-04-08 12:30:00,31.35,31.53,31.35,31.52,36573.0,28.7078,28.8726,28.7078,28.8635,36573.0
2016-04-08 13:00:00,31.52,31.58,31.46,31.54,50447.0,28.8635,28.9184,28.8085,28.8818,50447.0
2016-04-08 13:30:00,31.53,31.59,31.51,31.56,61020.0,28.8726,28.9276,28.8543,28.9001,61020.0
2016-04-08 14:00:00,31.57,31.63,31.51,31.63,122820.0,28.9093,28.9642,28.8543,28.9642,122820.0
2016-04-08 14:30:00,31.63,31.67,31.6,31.66,101738.0,28.9642,29.0008,28.9367,28.9917,101738.0
2016-04-08 15:00:00,31.65,31.67,31.57,31.62,127115.0,28.9825,29.0008,28.9093,28.955,127115.0
2016-04-08 15:30:00,31.61,31.66,31.57,31.65,312162.0,28.9459,28.9917,28.9093,28.9825,312162.0
2016-04-11 09:30:00,31.92,32.0,31.56,31.71,238606.0,29.2298,29.303,28.9001,29.0375,238606.0
2016-04-11 10:00:00,31.72,31.92,31.64,31.7,327648.0,29.0466,29.2298,28.9734,29.0283,327648.0
2016-04-11 10:30:00,31.7,31.73,31.62,31.62,167300.0,29.0283,29.0558,28.955,28.955,167300.0
2016-04-11 11:00:00,31.62,31.66,31.51,31.54,124326.0,28.955,28.9917,28.8543,28.8818,124326.0
2016-04-11 11:30:00,31.54,31.6,31.51,31.55,71276.0,28.8818,28.9367,28.8543,28.8909,71276.0
2016-04-11 12:00:00,31.55,31.68,31.49,31.6,62946.0,28.8909,29.01,28.836,28.9367,62946.0
2016-04-11 12:30:00,31.6,31.64,31.53,31.61,53072.0,28.9367,28.9734,28.8726,28.9459,53072.0
2016-04-11 13:00:00,31.61,31.64,31.55,31.58,75329.0,28.9459,28.9734,28.8909,28.9184,75329.0
2016-04-11 13:30:00,31.57,31.58,31.48,31.49,50359.0,28.9093,28.9184,28.8268,28.836,50359.0
2016-04-11 14:00:00,31.49,31.52,31.45,31.49,85955.0,28.836,28.8635,28.7994,28.836,85955.0
2016-04-11 14:30:00,31.49,31.53,31.45,31.52,77500.0,28.836,28.8726,28.7994,28.8635,77500.0
2016-04-11 15:00:00,31.52,31.53,31.45,31.47,97925.0,28.8635,28.8726,28.7994,28.8177,97925.0
2016-04-11 15:30:00,31.46,31.56,31.36,31.36,320131.0,28.8085,28.9001,28.717,28.717,320131.0
2016-04-12 09:30:00,31.57,31.82,31.36,31.82,233750.0,28.9093,29.1382,28.717,29.1382,233750.0
2016-04-12 10:00:00,31.81,31.98,31.81,31.98,151627.0,29.129,29.2847,29.129,29.2847,151627.0
2016-04-12 10:30:00,31.99,32.23,31.79,32.21,175208.0,29.2939,29.5136,29.1107,29.4953,175208.0
2016-04-12 11:00:00,32.2,32.4,32.16,32.37,165621.0,29.4862,29.6693,29.4495,29.6418,165621.0
2016-04-12 11:30:00,32.37,32.39,32.14,32.29,153626.0,29.6418,29.6602,29.4312,29.5686,153626.0
2016-04-12 12:00:00,32.29,32.29,32.11,32.14,62094.0,29.5686,29.5686,29.4038,29.4312,62094.0
2016-04-12 12:30:00,32.15,32.17,32.09,32.14,83530.0,29.4404,29.4587,29.3854,29.4312,83530.0
2016-04-12 13:00:00,32.14,32.2,32.1,32.11,66513.0,29.4312,29.4862,29.3946,29.4038,66513.0
2016-04-12 13:30:00,32.11,32.18,32.07,32.12,78498.0,29.4038,29.4679,29.3671,29.4129,78498.0
2016-04-12 14:00:00,32.12,32.21,32.12,32.21,87526.0,29.4129,29.4953,29.4129,29.4953,87526.0
2016-04-12 14:30:00,32.2,32.24,32.18,32.23,126977.0,29.4862,29.5228,29.4679,29.5136,126977.0
2016-04-12 15:00:00,32.22,32.27,32.21,32.24,136231.0,29.5045,29.5503,29.4953,29.5228,136231.0
2016-04-12 15:30:00,32.24,32.3,32.22,32.3,319967.0,29.5228,29.5777,29.5045,29.5777,319967.0
2016-04-13 09:30:00,32.5,32.72,32.29,32.64,169815.0,29.7609,29.9623,29.5686,29.8891,169815.0
2016-04-13 10:00:00,32.65,32.78,32.53,32.78,127564.0,29.8982,30.0173,29.7884,30.0173,127564.0
2016-04-13 10:30:00,32.78,32.79,32.57,32.63,67588.0,30.0173,30.0264,29.825,29.8799,67588.0
2016-04-13 11:00:00,32.62,32.9,32.61,32.9,92074.0,29.8708,30.1272,29.8616,30.1272,92074.0
2016-04-13 11:30:00,32.9,33.07,32.9,32.92,105962.0,30.1272,30.2828,30.1272,30.1455,105962.0
2016-04-13 12:00:00,32.92,32.93,32.81,32.88,48193.0,30.1455,30.1546,30.0448,30.1089,48193.0
2016-04-13 12:30:00,32.88,32.97,32.82,32.96,49274.0,30.1089,30.1913,30.0539,30.1821,49274.0
2016-04-13 13:00:00,32.96,33.0,32.92,33.0,56385.0,30.1821,30.2187,30.1455,30.2187,56385.0
2016-04-13 13:30:00,33.0,33.04,32.93,33.03,51112.0,30.2187,30.2554,30.1546,30.2462,51112.0
2016-04-13 14:00:00,33.02,33.15,32.98,33.15,123819.0,30.2371,30.3561,30.2004,30.3561,123819.0
2016-04-13 14:30:00,33.13,33.23,33.13,33.19,108310.0,30.3378,30.4294,30.3378,30.3927,108310.0
2016-04-13 15:00:00,33.18,33.2,33.09,33.13,85472.0,30.3836,30.4019,30.3012,30.3378,85472.0
2016-04-13 15:30:00,33.13,33.21,33.12,33.2,336618.0,30.3378,30.411,30.3286,30.4019,336618.0
2016-04-14 09:30:00,33.3,33.4,33.08,33.16,81623.0,30.4935,30.585,30.292,30.3653,81623.0
2016-04-14 10:00:00,33.15,33.33,33.09,33.15,97296.0,30.3561,30.5209,30.3012,30.3561,97296.0
2016-04-14 10:30:00,33.15,33.2,33.04,33.14,71834.0,30.3561,30.4019,30.2554,30.3469,71834.0
2016-04-14 11:00:00,33.14,33.19,33.1,33.15,59424.0,30.3469,30.3927,30.3103,30.3561,59424.0
2016-04-14 11:30:00,33.15,33.22,33.15,33.2,95958.0,30.3561,30.4202,30.3561,30.4019,95958.0
2016-04-14 12:00:00,33.2,33.23,33.15,33.16,43292.0,30.4019,30.4294,30.3561,30.3653,43292.0
2016-04-14 12:30:00,33.16,33.2,33.15,33.18,32256.0,30.3653,30.4019,30.3561,30.3836,32256.0
2016-04-14 13:00:00,33.17,33.2,33.08,33.09,45288.0,30.3744,30.4019,30.292,30.3012,45288.0
2016-04-14 13:30:00,33.09,33.13,33.02,33.07,96340.0,30.3012,30.3378,30.2371,30.2828,96340.0
2016-04-14 14:00:00,33.07,33.08,33.0,33.05,96023.0,30.2828,30.292,30.2187,30.2645,96023.0
2016-04-14 14:30:00,33.04,33.07,32.99,33.04,71326.0,30.2554,30.2828,30.2096,30.2554,71326.0
2016-04-14 15:00:00,33.05,33.12,33.03,33.09,83562.0,30.2645,30.3286,30.2462,30.3012,83562.0
2016-04-14 15:30:00,33.09,33.13,33.04,33.06,216674.0,30.3012,30.3378,30.2554,30.2737,216674.0
2016-04-15 09:30:00,33.1,33.24,33.05,33.17,62193.0,30.3103,30.4385,30.2645,30.3744,62193.0
2016-04-15 10:00:00,33.2,33.29,33.12,33.27,51477.0,30.4019,30.4843,30.3286,30.466,51477.0
2016-04-15 10:30:00,33.27,33.36,33.18,33.2,89237.0,30.466,30.5484,30.3836,30.4019,89237.0
2016-04-15 11:00:00,33.2,33.26,33.16,33.2,49458.0,30.4019,30.4568,30.3653,30.4019,49458.0
2016-04-15 11:30:00,33.18,33.26,33.16,33.25,44999.0,30.3836,30.4568,30.3653,30.4477,44999.0
2016-04-15 12:00:00,33.25,33.26,33.2,33.21,40626.0,30.4477,30.4568,30.4019,30.411,40626.0
2016-04-15 12:30:00,33.21,33.23,33.19,33.22,32108.0,30.411,30.4294,30.3927,30.4202,32108.0
2016-04-15 13:00:00,33.23,33.23,33.09,33.1,68574.0,30.4294,30.4294,30.3012,30.3103,68574.0
2016-04-15 13:30:00,33.09,33.11,33.06,33.08,42357.0,30.3012,30.3195,30.2737,30.292,42357.0
2016-04-15 14:00:00,33.07,33.16,33.06,33.15,80607.0,30.2828,30.3653,30.2737,30.3561,80607.0
2016-04-15 14:30:00,33.15,33.16,33.07,33.09,75170.0,30.3561,30.3653,30.2828,30.3012,75170.0
2016-04-15 15:00:00,33.1,33.14,33.08,33.13,97600.0,30.3103,30.3469,30.292,30.3378,97600.0
2016-04-15 15:30:00,33.13,33.21,33.09,33.21,170875.0,30.3378,30.411,30.3012,30.411,170875.0
2016-04-18 09:30:00,33.04,33.34,33.03,33.3,44044.0,30.2554,30.5301,30.2462,30.4935,44044.0
2016-04-18 10:00:00,33.3,33.45,33.29,33.34,81279.0,30.4935,30.6308,30.4843,30.5301,81279.0
2016-04-18 10:30:00,33.36,33.37,33.22,33.25,54112.0,30.5484,30.5576,30.4202,30.4477,54112.0
2016-04-18 11:00:00,33.24,33.26,33.14,33.15,55874.0,30.4385,30.4568,30.3469,30.3561,55874.0
2016-04-18 11:30:00,33.15,33.16,33.0,33.01,94130.0,30.3561,30.3653,30.2187,30.2279,94130.0
2016-04-18 12:00:00,33.0,33.06,32.98,33.06,65517.0,30.2187,30.2737,30.2004,30.2737,65517.0
2016-04-18 12:30:00,33.06,33.17,33.06,33.12,39115.0,30.2737,30.3744,30.2737,30.3286,39115.0
2016-04-18 13:00:00,33.12,33.16,33.11,33.16,23358.0,30.3286,30.3653,30.3195,30.3653,23358.0
2016-04-18 13:30:00,33.16,33.17,33.08,33.11,47367.0,30.3653,30.3744,30.292,30.3195,47367.0
2016-04-18 14:00:00,33.11,33.14,33.09,33.11,45773.0,30.3195,30.3469,30.3012,30.3195,45773.0
2016-04-18 14:30:00,33.12,33.28,33.11,33.18,62605.0,30.3286,30.4751,30.3195,30.3836,62605.0
2016-04-18 15:00:00,33.18,33.22,33.15,33.19,67123.0,30.3836,30.4202,30.3561,30.3927,67123.0
2016-04-18 15:30:00,33.19,33.21,33.15,33.21,167744.0,30.3927,30.411,30.3561,30.411,167744.0
2016-04-19 09:30:00,33.48,33.53,33.32,33.5,81778.0,30.6583,30.7041,30.5118,30.6766,81778.0
2016-04-19 10:00:00,33.51,33.62,33.43,33.54,220055.0,30.6858,30.7865,30.6125,30.7132,220055.0
2016-04-19 10:30:00,33.55,33.55,33.41,33.44,57664.0,30.7224,30.7224,30.5942,30.6217,57664.0
2016-04-19 11:00:00,33.43,33.43,33.29,33.35,48757.0,30.6125,30.6125,30.4843,30.5392,48757.0
2016-04-19 11:30:00,33.35,33.44,33.33,33.36,41558.0,30.5392,30.6217,30.5209,30.5484,41558.0
2016-04-19 12:00:00,33.37,33.38,33.23,33.3,84543.0,30.5576,30.5667,30.4294,30.4935,84543.0
2016-04-19 12:30:00,33.31,33.31,33.19,33.21,22250.0,30.5026,30.5026,30.3927,30.411,22250.0
2016-04-19 13:00:00,33.22,33.38,33.22,33.37,47917.0,30.4202,30.5667,30.4202,30.5576,47917.0
2016-04-19 13:30:00,33.36,33.41,33.31,33.33,69801.0,30.5484,30.5942,30.5026,30.5209,69801.0
2016-04-19 14:00:00,33.33,33.4,33.33,33.35,43561.0,30.5209,30.585,30.5209,30.5392,43561.0
2016-04-19 14:30:00,33.34,33.39,33.31,33.35,29918.0,30.5301,30.5759,30.5026,30.5392,29918.0
2016-04-19 15:00:00,33.35,33.38,33.32,33.36,48428.0,30.5392,30.5667,30.5118,30.5484,48428.0
2016-04-19 15:30:00,33.36,33.42,33.28,33.35,236208.0,30.5484,30.6033,30.4751,30.5392,236208.0
2016-04-20 09:30:00,33.31,33.42,33.16,33.27,65472.0,30.5026,30.6033,30.3653,30.466,65472.0
2016-04-20 10:00:00,33.28,33.29,33.07,33.07,33896.0,30.4751,30.4843,30.2828,30.2828,33896.0
2016-04-20 10:30:00,33.09,33.12,32.97,33.07,41711.0,30.3012,30.3286,30.1913,30.2828,41711.0
2016-04-20 11:00:00,33.07,33.28,33.07,33.25,27671.0,30.2828,30.4751,30.2828,30.4477,27671.0
2016-04-20 11:30:00,33.25,33.29,33.22,33.25,22149.0,30.4477,30.4843,30.4202,30.4477,22149.0
2016-04-20 12:00:00,33.24,33.3,33.24,33.29,35130.0,30.4385,30.4935,30.4385,30.4843,35130.0
2016-04-20 12:30:00,33.29,33.29,33.2,33.23,23571.0,30.4843,30.4843,30.4019,30.4294,23571.0
2016-04-20 13:00:00,33.23,33.28,33.2,33.28,91369.0,30.4294,30.4751,30.4019,30.4751,91369.0
2016-04-20 13:30:00,33.29,33.44,33.28,33.41,19172.0,30.4843,30.6217,30.4751,30.5942,19172.0
2016-04-20 14:00:00,33.41,33.57,33.41,33.56,70073.0,30.5942,30.7407,30.5942,30.7315,70073.0
2016-04-20 14:30:00,33.57,33.6,33.55,33.57,73649.0,30.7407,30.7682,30.7224,30.7407,73649.0
2016-04-20 15:00:00,33.57,33.59,33.52,33.57,64072.0,30.7407,30.759,30.6949,30.7407,64072.0
2016-04-20 15:30:00,33.57,33.64,33.54,33.55,170127.0,30.7407,30.8048,30.7132,30.7224,170127.0
2016-04-21 09:30:00,33.64,33.72,33.46,33.65,87754.0,30.8048,30.8781,30.64,30.814,87754.0
2016-04-21 10:00:00,33.66,33.73,33.54,33.66,74596.0,30.8231,30.8872,30.7132,30.8231,74596.0
2016-04-21 10:30:00,33.65,33.84,33.64,33.83,86684.0,30.814,30.9879,30.8048,30.9788,86684.0
2016-04-21 11:00:00,33.83,33.84,33.59,33.67,83999.0,30.9788,30.9879,30.759,30.8323,83999.0
2016-04-21 11:30:00,33.66,33.79,33.65,33.76,63378.0,30.8231,30.9422,30.814,30.9147,63378.0
2016-04-21 12:00:00,33.75,33.76,33.55,33.62,31746.0,30.9055,30.9147,30.7224,30.7865,31746.0
2016-04-21 12:30:00,33.62,33.71,33.62,33.67,37629.0,30.7865,30.8689,30.7865,30.8323,37629.0
2016-04-21 13:00:00,33.67,33.77,33.64,33.77,62838.0,30.8323,30.9238,30.8048,30.9238,62838.0
2016-04-21 13:30:00,33.77,33.78,33.68,33.7,53171.0,30.9238,30.933,30.8414,30.8597,53171.0
2016-04-21 14:00:00,33.7,33.73,33.63,33.63,111901.0,30.8597,30.8872,30.7956,30.7956,111901.0
2016-04-21 14:30:00,33.63,33.63,33.48,33.5,52637.0,30.7956,30.7956,30.6583,30.6766,52637.0
2016-04-21 15:00:00,33.51,33.58,33.49,33.54,85490.0,30.6858,30.7499,30.6674,30.7132,85490.0
2016-04-21 15:30:00,33.53,33.56,33.48,33.52,192030.0,30.7041,30.7315,30.6583,30.6949,192030.0
2016-04-22 09:30:00,33.51,33.64,33.47,33.64,67180.0,30.6858,30.8048,30.6491,30.8048,67180.0
2016-04-22 10:00:00,33.65,33.7,33.54,33.61,61478.0,30.814,30.8597,30.7132,30.7773,61478.0
2016-04-22 10:30:00,33.62,33.67,33.37,33.37,85024.0,30.7865,30.8323,30.5576,30.5576,85024.0
2016-04-22 11:00:00,33.37,33.39,33.28,33.37,210741.0,30.5576,30.5759,30.4751,30.5576,210741.0
2016-04-22 11:30:00,33.37,33.47,33.3,33.34,228949.0,30.5576,30.6491,30.4935,30.5301,228949.0
2016-04-22 12:00:00,33.35,33.45,33.34,33.41,160397.0,30.5392,30.6308,30.5301,30.5942,160397.0
2016-04-22 12:30:00,33.41,33.44,33.38,33.4,73400.0,30.5942,30.6217,30.5667,30.585,73400.0
2016-04-22 13:00:00,33.4,33.5,33.38,33.38,91165.0,30.585,30.6766,30.5667,30.5667,91165.0
2016-04-22 13:30:00,33.38,33.4,33.33,33.34,109126.0,30.5667,30.585,30.5209,30.5301,109126.0
2016-04-22 14:00:00,33.34,33.44,33.33,33.37,145854.0,30.5301,30.6217,30.5209,30.5576,145854.0
2016-04-22 14:30:00,33.38,33.41,33.34,33.35,86719.0,30.5667,30.5942,30.5301,30.5392,86719.0
2016-04-22 15:00:00,33.36,33.39,33.3,33.32,129797.0,30.5484,30.5759,30.4935,30.5118,129797.0
2016-04-22 15:30:00,33.31,33.34,33.23,33.26,414554.0,30.5026,30.5301,30.4294,30.4568,414554.0
2016-04-25 09:30:00,33.34,33.42,33.11,33.18,103515.0,30.5301,30.6033,30.3195,30.3836,103515.0
2016-04-25 10:00:00,33.18,33.23,33.12,33.17,70119.0,30.3836,30.4294,30.3286,30.3744,70119.0
2016-04-25 10:30:00,33.17,33.2,33.1,33.11,60098.0,30.3744,30.4019,30.3103,30.3195,60098.0
2016-04-25 11:00:00,33.1,33.2,33.05,33.19,82273.0,30.3103,30.4019,30.2645,30.3927,82273.0
2016-04-25 11:30:00,33.19,33.27,33.13,33.14,98446.0,30.3927,30.466,30.3378,30.3469,98446.0
2016-04-25 12:00:00,33.14,33.16,33.04,33.11,78132.0,30.3469,30.3653,30.2554,30.3195,78132.0
2016-04-25 12:30:00,33.12,33.19,33.06,33.16,85323.0,30.3286,30.3927,30.2737,30.3653,85323.0
2016-04-25 13:00:00,33.16,33.2,33.12,33.15,69248.0,30.3653,30.4019,30.3286,30.3561,69248.0
2016-04-25 13:30:00,33.15,33.16,33.11,33.14,66800.0,30.3561,30.3653,30.3195,30.3469,66800.0
2016-04-25 14:00:00,33.15,33.16,33.12,33.15,59028.0,30.3561,30.3653,30.3286,30.3561,59028.0
2016-04-25 14:30:00,33.16,33.17,33.0,33.04,151249.0,30.3653,30.3744,30.2187,30.2554,151249.0
2016-04-25 15:00:00,33.04,33.1,33.0,33.01,320502.0,30.2554,30.3103,30.2187,30.2279,320502.0
2016-04-25 15:30:00,33.01,33.11,32.99,33.08,554831.0,30.2279,30.3195,30.2096,30.292,554831.0
2016-04-26 09:30:00,33.31,33.56,33.22,33.44,198476.0,30.5026,30.7315,30.4202,30.6217,198476.0
2016-04-26 10:00:00,33.45,33.47,33.19,33.32,176441.0,30.6308,30.6491,30.3927,30.5118,176441.0
2016-04-26 10:30:00,33.3,33.59,33.29,33.52,123243.0,30.4935,30.759,30.4843,30.6949,123243.0
2016-04-26 11:00:00,33.53,33.73,33.5,33.68,71652.0,30.7041,30.8872,30.6766,30.8414,71652.0
2016-04-26 11:30:00,33.68,33.74,33.63,33.72,34516.0,30.8414,30.8964,30.7956,30.8781,34516.0
2016-04-26 12:00:00,33.72,33.8,33.65,33.75,88312.0,30.8781,30.9513,30.814,30.9055,88312.0
2016-04-26 12:30:00,33.74,33.8,33.71,33.73,44655.0,30.8964,30.9513,30.8689,30.8872,44655.0
2016-04-26 13:00:00,33.73,33.76,33.62,33.76,55508.0,30.8872,30.9147,30.7865,30.9147,55508.0
2016-04-26 13:30:00,33.77,33.8,33.7,33.76,67015.0,30.9238,30.9513,30.8597,30.9147,67015.0
2016-04-26 14:00:00,33.77,33.87,33.72,33.79,83880.0,30.9238,31.0154,30.8781,30.9422,83880.0
2016-04-26 14:30:00,33.79,33.96,33.78,33.94,200238.0,30.9422,31.0978,30.933,31.0795,200238.0
2016-04-26 15:00:00,33.94,34.0,33.89,33.95,225790.0,31.0795,31.1345,31.0337,31.0887,225790.0
2016-04-26 15:30:00,33.96,34.06,33.91,33.94,339664.0,31.0978,31.1894,31.052,31.0795,339664.0
2016-04-27 09:30:00,33.94,34.14,33.82,33.98,198523.0,31.0795,31.2627,30.9696,31.1161,198523.0
2016-04-27 10:00:00,33.97,34.08,33.87,33.95,91791.0,31.107,31.2077,31.0154,31.0887,91791.0
2016-04-27 10:30:00,33.95,34.03,33.89,34.03,111944.0,31.0887,31.1619,31.0337,31.1619,111944.0
2016-04-27 11:00:00,34.04,34.14,34.01,34.14,92790.0,31.1711,31.2627,31.1436,31.2627,92790.0
2016-04-27 11:30:00,34.15,34.26,34.1,34.1,102269.0,31.2718,31.3725,31.226,31.226,102269.0
2016-04-27 12:00:00,34.11,34.2,34.05,34.1,61945.0,31.2352,31.3176,31.1802,31.226,61945.0
2016-04-27 12:30:00,34.11,34.19,34.05,34.07,99400.0,31.2352,31.3084,31.1802,31.1986,99400.0
2016-04-27 13:00:00,34.08,34.1,33.95,34.02,136246.0,31.2077,31.226,31.0887,31.1528,136246.0
2016-04-27 13:30:00,34.03,34.06,34.01,34.06,88325.0,31.1619,31.1894,31.1436,31.1894,88325.0
2016-04-27 14:00:00,34.05,34.07,33.98,34.05,271113.0,31.1802,31.1986,31.1161,31.1802,271113.0
2016-04-27 14:30:00,34.05,34.06,33.97,34.05,96598.0,31.1802,31.1894,31.107,31.1802,96598.0
2016-04-27 15:00:00,34.05,34.07,34.03,34.05,155210.0,31.1802,31.1986,31.1619,31.1802,155210.0
2016-04-27 15:30:00,34.06,34.19,34.03,34.16,340751.0,31.1894,31.3084,31.1619,31.281,340751.0
2016-04-28 09:30:00,33.92,34.21,33.46,33.46,156619.0,31.0612,31.3268,30.64,30.64,156619.0
2016-04-28 10:00:00,33.46,33.73,33.44,33.69,49700.0,30.64,30.8872,30.6217,30.8506,49700.0
2016-04-28 10:30:00,33.69,33.73,33.39,33.44,63705.0,30.8506,30.8872,30.5759,30.6217,63705.0
2016-04-28 11:00:00,33.45,33.7,33.45,33.65,52625.0,30.6308,30.8597,30.6308,30.814,52625.0
2016-04-28 11:30:00,33.64,33.64,33.47,33.55,58692.0,30.8048,30.8048,30.6491,30.7224,58692.0
2016-04-28 12:00:00,33.56,33.58,33.34,33.4,111736.0,30.7315,30.7499,30.5301,30.585,111736.0
2016-04-28 12:30:00,33.39,33.4,33.23,33.3,170881.0,30.5759,30.585,30.4294,30.4935,170881.0
2016-04-28 13:00:00,33.3,33.34,33.01,33.01,186758.0,30.4935,30.5301,30.2279,30.2279,186758.0
2016-04-28 13:30:00,33.01,33.13,32.88,32.97,190234.0,30.2279,30.3378,30.1089,30.1913,190234.0
2016-04-28 14:00:00,32.97,33.06,32.74,32.82,191515.0,30.1913,30.2737,29.9807,30.0539,191515.0
2016-04-28 14:30:00,32.81,32.91,32.74,32.79,222516.0,30.0448,30.1363,29.9807,30.0264,222516.0
2016-04-28 15:00:00,32.79,32.93,32.76,32.76,370224.0,30.0264,30.1546,29.999,29.999,370224.0
2016-04-28 15:30:00,32.77,32.9,32.75,32.89,586175.0,30.0081,30.1272,29.9898,30.118,586175.0
2016-04-29 09:30:00,32.92,33.09,31.85,31.9,328632.0,30.1455,30.3012,29.1657,29.2115,328632.0
2016-04-29 10:00:00,31.92,31.97,31.68,31.79,358877.0,29.2298,29.2756,29.01,29.1107,358877.0
2016-04-29 10:30:00,31.79,31.96,31.47,31.54,287959.0,29.1107,29.2664,28.8177,28.8818,287959.0
2016-04-29 11:00:00,31.54,31.84,31.52,31.77,202266.0,28.8818,29.1565,28.8635,29.0924,202266.0
2016-04-29 11:30:00,31.76,31.78,31.52,31.71,116793.0,29.0832,29.1016,28.8635,29.0375,116793.0
2016-04-29 12:00:00,31.71,31.87,31.68,31.8,92440.0,29.0375,29.184,29.01,29.1199,92440.0
2016-04-29 12:30:00,31.8,31.89,31.61,31.63,103926.0,29.1199,29.2023,28.9459,28.9642,103926.0
2016-04-29 13:00:00,31.64,31.79,31.59,31.74,160104.0,28.9734,29.1107,28.9276,29.0649,160104.0
2016-04-29 13:30:00,31.74,31.77,31.65,31.69,119161.0,29.0649,29.0924,28.9825,29.0191,119161.0
2016-04-29 14:00:00,31.69,31.78,31.65,31.73,124035.0,29.0191,29.1016,28.9825,29.0558,124035.0
2016-04-29 14:30:00,31.74,31.81,31.69,31.75,126519.0,29.0649,29.129,29.0191,29.0741,126519.0
2016-04-29 15:00:00,31.75,31.92,31.74,31.81,188479.0,29.0741,29.2298,29.0649,29.129,188479.0
2016-04-29 15:30:00,31.82,32.07,31.81,32.05,991834.0,29.1382,29.3671,29.129,29.3488,991834.0
2016-05-02 09:30:00,32.05,32.28,31.72,32.2,278244.0,29.3488,29.5594,29.0466,29.4862,278244.0
2016-05-02 10:00:00,32.15,32.4,32.09,32.26,188780.0,29.4404,29.6693,29.3854,29.5411,188780.0
2016-05-02 10:30:00,32.26,32.33,32.04,32.13,161455.0,29.5411,29.6052,29.3397,29.4221,161455.0
2016-05-02 11:00:00,32.13,32.33,32.07,32.16,179767.0,29.4221,29.6052,29.3671,29.4495,179767.0
2016-05-02 11:30:00,32.18,32.29,32.11,32.22,112833.0,29.4679,29.5686,29.4038,29.5045,112833.0
2016-05-02 12:00:00,32.21,32.31,32.18,32.28,68032.0,29.4953,29.5869,29.4679,29.5594,68032.0
2016-05-02 12:30:00,32.29,32.32,32.18,32.27,94992.0,29.5686,29.5961,29.4679,29.5503,94992.0
2016-05-02 13:00:00,32.27,32.34,32.24,32.3,206271.0,29.5503,29.6144,29.5228,29.5777,206271.0
2016-05-02 13:30:00,32.3,32.41,32.24,32.41,165798.0,29.5777,29.6785,29.5228,29.6785,165798.0
2016-05-02 14:00:00,32.4,32.47,32.32,32.4,132767.0,29.6693,29.7334,29.5961,29.6693,132767.0
2016-05-02 14:30:00,32.4,32.4,32.24,32.28,98747.0,29.6693,29.6693,29.5228,29.5594,98747.0
2016-05-02 15:00:00,32.29,32.39,32.22,32.35,293987.0,29.5686,29.6602,29.5045,29.6235,293987.0
2016-05-02 15:30:00,32.35,32.46,32.27,32.46,832921.0,29.6235,29.7243,29.5503,29.7243,832921.0
2016-05-03 09:30:00,32.17,32.26,31.98,32.11,143689.0,29.4587,29.5411,29.2847,29.4038,143689.0
2016-05-03 10:00:00,32.11,32.33,32.05,32.31,157547.0,29.4038,29.6052,29.3488,29.5869,157547.0
2016-05-03 10:30:00,32.31,32.32,32.11,32.17,94461.0,29.5869,29.5961,29.4038,29.4587,94461.0
2016-05-03 11:00:00,32.17,32.25,32.14,32.17,133349.0,29.4587,29.532,29.4312,29.4587,133349.0
2016-05-03 11:30:00,32.16,32.36,32.14,32.34,116681.0,29.4495,29.6327,29.4312,29.6144,116681.0
2016-05-03 12:00:00,32.34,32.36,32.26,32.29,70576.0,29.6144,29.6327,29.5411,29.5686,70576.0
2016-05-03 12:30:00,32.29,32.38,32.29,32.38,67773.0,29.5686,29.651,29.5686,29.651,67773.0
2016-05-03 13:00:00,32.38,32.45,32.37,32.43,56586.0,29.651,29.7151,29.6418,29.6968,56586.0
2016-05-03 13:30:00,32.43,32.54,32.41,32.5,98876.0,29.6968,29.7975,29.6785,29.7609,98876.0
2016-05-03 14:00:00,32.51,32.52,32.43,32.5,117987.0,29.77,29.7792,29.6968,29.7609,117987.0
2016-05-03 14:30:00,32.5,32.53,32.45,32.48,88287.0,29.7609,29.7884,29.7151,29.7426,88287.0
2016-05-03 15:00:00,32.48,32.54,32.42,32.54,131721.0,29.7426,29.7975,29.6876,29.7975,131721.0
2016-05-03 15:30:00,32.53,32.58,32.48,32.5,389081.0,29.7884,29.8341,29.7426,29.7609,389081.0
2016-05-04 09:30:00,32.24,32.7,32.24,32.63,80224.0,29.5228,29.944,29.5228,29.8799,80224.0
2016-05-04 10:00:00,32.65,32.71,32.52,32.55,84748.0,29.8982,29.9532,29.7792,29.8067,84748.0
2016-05-04 10:30:00,32.55,32.63,32.46,32.51,116545.0,29.8067,29.8799,29.7243,29.77,116545.0
2016-05-04 11:00:00,32.5,32.56,32.42,32.43,155303.0,29.7609,29.8158,29.6876,29.6968,155303.0
2016-05-04 11:30:00,32.43,32.52,32.37,32.51,89537.0,29.6968,29.7792,29.6418,29.77,89537.0
2016-05-04 12:00:00,32.51,32.52,32.44,32.46,122236.0,29.77,29.7792,29.7059,29.7243,122236.0
2016-05-04 12:30:00,32.46,32.48,32.39,32.41,67160.0,29.7243,29.7426,29.6602,29.6785,67160.0
2016-05-04 13:00:00,32.41,32.51,32.35,32.48,87833.0,29.6785,29.77,29.6235,29.7426,87833.0
2016-05-04 13:30:00,32.48,32.56,32.46,32.51,86012.0,29.7426,29.8158,29.7243,29.77,86012.0
2016-05-04 14:00:00,32.5,32.53,32.4,32.51,91233.0,29.7609,29.7884,29.6693,29.77,91233.0
2016-05-04 14:30:00,32.51,32.53,32.45,32.47,75462.0,29.77,29.7884,29.7151,29.7334,75462.0
2016-05-04 15:00:00,32.46,32.51,32.43,32.48,81546.0,29.7243,29.77,29.6968,29.7426,81546.0
2016-05-04 15:30:00,32.48,32.54,32.42,32.44,273973.0,29.7426,29.7975,29.6876,29.7059,273973.0
2016-05-05 09:30:00,32.52,32.66,32.4,32.52,189446.0,29.7792,29.9074,29.6693,29.7792,189446.0
2016-05-05 10:00:00,32.5,32.74,32.48,32.66,161280.0,29.7609,29.9807,29.7426,29.9074,161280.0
2016-05-05 10:30:00,32.67,32.73,32.63,32.65,94129.0,29.9166,29.9715,29.8799,29.8982,94129.0
2016-05-05 11:00:00,32.65,32.67,32.54,32.56,102939.0,29.8982,29.9166,29.7975,29.8158,102939.0
2016-05-05 11:30:00,32.57,32.64,32.56,32.63,42244.0,29.825,29.8891,29.8158,29.8799,42244.0
2016-05-05 12:00:00,32.63,32.73,32.62,32.66,44478.0,29.8799,29.9715,29.8708,29.9074,44478.0
2016-05-05 12:30:00,32.66,32.71,32.63,32.68,53872.0,29.9074,29.9532,29.8799,29.9257,53872.0
2016-05-05 13:00:00,32.69,32.69,32.44,32.45,64502.0,29.9349,29.9349,29.7059,29.7151,64502.0
2016-05-05 13:30:00,32.45,32.56,32.45,32.53,70290.0,29.7151,29.8158,29.7151,29.7884,70290.0
2016-05-05 14:00:00,32.53,32.58,32.48,32.49,183239.0,29.7884,29.8341,29.7426,29.7517,183239.0
2016-05-05 14:30:00,32.48,32.56,32.46,32.53,118676.0,29.7426,29.8158,29.7243,29.7884,118676.0
2016-05-05 15:00:00,32.52,32.53,32.46,32.49,92138.0,29.7792,29.7884,29.7243,29.7517,92138.0
2016-05-05 15:30:00,32.49,32.49,32.29,32.34,442797.0,29.7517,29.7517,29.5686,29.6144,442797.0
2016-05-06 09:30:00,32.16,32.28,32.08,32.14,36315.0,29.4495,29.5594,29.3763,29.4312,36315.0
2016-05-06 10:00:00,32.16,32.21,32.0,32.11,65792.0,29.4495,29.4953,29.303,29.4038,65792.0
2016-05-06 10:30:00,32.1,32.12,32.04,32.08,38855.0,29.3946,29.4129,29.3397,29.3763,38855.0
2016-05-06 11:00:00,32.08,32.31,32.08,32.31,44294.0,29.3763,29.5869,29.3763,29.5869,44294.0
2016-05-06 11:30:00,32.31,32.33,32.2,32.22,30799.0,29.5869,29.6052,29.4862,29.5045,30799.0
2016-05-06 12:00:00,32.22,32.3,32.21,32.28,39041.0,29.5045,29.5777,29.4953,29.5594,39041.0
2016-05-06 12:30:00,32.28,32.3,32.22,32.28,17643.0,29.5594,29.5777,29.5045,29.5594,17643.0
2016-05-06 13:00:00,32.27,32.43,32.24,32.41,32581.0,29.5503,29.6968,29.5228,29.6785,32581.0
2016-05-06 13:30:00,32.43,32.49,32.36,32.49,33114.0,29.6968,29.7517,29.6327,29.7517,33114.0
2016-05-06 14:00:00,32.48,32.55,32.47,32.53,66416.0,29.7426,29.8067,29.7334,29.7884,66416.0
2016-05-06 14:30:00,32.54,32.58,32.47,32.5,55516.0,29.7975,29.8341,29.7334,29.7609,55516.0
2016-05-06 15:00:00,32.5,32.57,32.49,32.54,68246.0,29.7609,29.825,29.7517,29.7975,68246.0
2016-05-06 15:30:00,32.53,32.54,32.49,32.51,169865.0,29.7884,29.7975,29.7517,29.77,169865.0
2016-05-09 09:30:00,32.4,32.84,32.35,32.84,82991.0,29.6693,30.0722,29.6235,30.0722,82991.0
2016-05-09 10:00:00,32.84,32.87,32.64,32.66,88514.0,30.0722,30.0997,29.8891,29.9074,88514.0
2016-05-09 10:30:00,32.65,32.77,32.56,32.73,94615.0,29.8982,30.0081,29.8158,29.9715,94615.0
2016-05-09 11:00:00,32.74,32.79,32.65,32.66,152217.0,29.9807,30.0264,29.8982,29.9074,152217.0
2016-05-09 11:30:00,32.66,32.8,32.65,32.78,111669.0,29.9074,30.0356,29.8982,30.0173,111669.0
2016-05-09 12:00:00,32.77,32.8,32.65,32.76,99362.0,30.0081,30.0356,29.8982,29.999,99362.0
2016-05-09 12:30:00,32.77,32.78,32.7,32.72,52151.0,30.0081,30.0173,29.944,29.9623,52151.0
2016-05-09 13:00:00,32.73,32.73,32.61,32.65,87144.0,29.9715,29.9715,29.8616,29.8982,87144.0
2016-05-09 13:30:00,32.66,32.71,32.57,32.64,71278.0,29.9074,29.9532,29.825,29.8891,71278.0
2016-05-09 14:00:00,32.64,32.68,32.6,32.65,136736.0,29.8891,29.9257,29.8525,29.8982,136736.0
2016-05-09 14:30:00,32.66,32.69,32.63,32.67,59280.0,29.9074,29.9349,29.8799,29.9166,59280.0
2016-05-09 15:00:00,32.67,32.67,32.58,32.61,107165.0,29.9166,29.9166,29.8341,29.8616,107165.0
2016-05-09 15:30:00,32.62,32.68,32.57,32.59,242731.0,29.8708,29.9257,29.825,29.8433,242731.0
2016-05-10 09:30:00,32.79,33.03,32.63,32.86,120280.0,30.0264,30.2462,29.8799,30.0905,120280.0
2016-05-10 10:00:00,32.85,32.87,32.73,32.77,45230.0,30.0814,30.0997,29.9715,30.0081,45230.0
2016-05-10 10:30:00,32.77,32.87,32.75,32.8,55044.0,30.0081,30.0997,29.9898,30.0356,55044.0
2016-05-10 11:00:00,32.8,32.85,32.62,32.68,61763.0,30.0356,30.0814,29.8708,29.9257,61763.0
2016-05-10 11:30:00,32.69,32.89,32.65,32.86,72566.0,29.9349,30.118,29.8982,30.0905,72566.0
2016-05-10 12:00:00,32.87,33.06,32.87,33.05,136085.0,30.0997,30.2737,30.0997,30.2645,136085.0
2016-05-10 12:30:00,33.05,33.06,32.93,32.98,85296.0,30.2645,30.2737,30.1546,30.2004,85296.0
2016-05-10 13:00:00,32.98,33.04,32.92,33.04,91651.0,30.2004,30.2554,30.1455,30.2554,91651.0
2016-05-10 13:30:00,33.04,33.05,32.99,33.02,62916.0,30.2554,30.2645,30.2096,30.2371,62916.0
2016-05-10 14:00:00,33.02,33.08,32.96,33.06,177116.0,30.2371,30.292,30.1821,30.2737,177116.0
2016-05-10 14:30:00,33.06,33.14,33.04,33.09,76645.0,30.2737,30.3469,30.2554,30.3012,76645.0
2016-05-10 15:00:00,33.08,33.1,32.99,33.0,291191.0,30.292,30.3103,30.2096,30.2187,291191.0
2016-05-10 15:30:00,33.0,33.08,32.96,32.99,398354.0,30.2187,30.292,30.1821,30.2096,398354.0
2016-05-11 09:30:00,33.05,33.19,32.81,33.04,150913.0,30.2645,30.3927,30.0448,30.2554,150913.0
2016-05-11 10:00:00,33.02,33.11,32.91,33.07,38822.0,30.2371,30.3195,30.1363,30.2828,38822.0
2016-05-11 10:30:00,33.08,33.13,32.99,33.01,60675.0,30.292,30.3378,30.2096,30.2279,60675.0
2016-05-11 11:00:00,33.0,33.0,32.83,32.95,63830.0,30.2187,30.2187,30.0631,30.173,63830.0
2016-05-11 11:30:00,32.94,32.96,32.84,32.88,76637.0,30.1638,30.1821,30.0722,30.1089,76637.0
2016-05-11 12:00:00,32.88,33.01,32.86,32.96,66413.0,30.1089,30.2279,30.0905,30.1821,66413.0
2016-05-11 12:30:00,32.97,33.0,32.94,32.95,73254.0,30.1913,30.2187,30.1638,30.173,73254.0
2016-05-11 13:00:00,32.95,32.95,32.88,32.93,49929.0,30.173,30.173,30.1089,30.1546,49929.0
2016-05-11 13:30:00,32.92,32.94,32.8,32.82,68503.0,30.1455,30.1638,30.0356,30.0539,68503.0
2016-05-11 14:00:00,32.82,32.82,32.67,32.73,197530.0,30.0539,30.0539,29.9166,29.9715,197530.0
2016-05-11 14:30:00,32.73,32.73,32.66,32.69,70256.0,29.9715,29.9715,29.9074,29.9349,70256.0
2016-05-11 15:00:00,32.68,32.74,32.61,32.64,133939.0,29.9257,29.9807,29.8616,29.8891,133939.0
2016-05-11 15:30:00,32.63,32.64,32.51,32.57,332877.0,29.8799,29.8891,29.77,29.825,332877.0
2016-05-12 09:30:00,32.63,33.07,32.61,32.86,88085.0,29.8799,30.2828,29.8616,30.0905,88085.0
2016-05-12 10:00:00,32.86,32.98,32.84,32.97,60140.0,30.0905,30.2004,30.0722,30.1913,60140.0
2016-05-12 10:30:00,32.97,32.97,32.8,32.88,87230.0,30.1913,30.1913,30.0356,30.1089,87230.0
2016-05-12 11:00:00,32.88,32.94,32.82,32.9,178121.0,30.1089,30.1638,30.0539,30.1272,178121.0
2016-05-12 11:30:00,32.9,33.02,32.84,32.84,110230.0,30.1272,30.2371,30.0722,30.0722,110230.0
2016-05-12 12:00:00,32.85,32.87,32.76,32.81,82350.0,30.0814,30.0997,29.999,30.0448,82350.0
2016-05-12 12:30:00,32.82,32.97,32.78,32.94,112031.0,30.0539,30.1913,30.0173,30.1638,112031.0
2016-05-12 13:00:00,32.94,32.99,32.86,32.99,98807.0,30.1638,30.2096,30.0905,30.2096,98807.0
2016-05-12 13:30:00,32.98,33.1,32.89,33.1,99088.0,30.2004,30.3103,30.118,30.3103,99088.0
2016-05-12 14:00:00,33.11,33.15,33.03,33.11,93869.0,30.3195,30.3561,30.2462,30.3195,93869.0
2016-05-12 14:30:00,33.11,33.23,33.06,33.14,109010.0,30.3195,30.4294,30.2737,30.3469,109010.0
2016-05-12 15:00:00,33.13,33.16,33.03,33.05,142550.0,30.3378,30.3653,30.2462,30.2645,142550.0
2016-05-12 15:30:00,33.05,33.06,32.98,33.0,385344.0,30.2645,30.2737,30.2004,30.2187,385344.0
2016-05-13 09:30:00,32.97,32.98,32.63,32.65,80176.0,30.1913,30.2004,29.8799,29.8982,80176.0
2016-05-13 10:00:00,32.67,32.79,32.66,32.77,55304.0,29.9166,30.0264,29.9074,30.0081,55304.0
2016-05-13 10:30:00,32.77,32.83,32.62,32.65,124573.0,30.0081,30.0631,29.8708,29.8982,124573.0
2016-05-13 11:00:00,32.66,32.78,32.65,32.74,81627.0,29.9074,30.0173,29.8982,29.9807,81627.0
2016-05-13 11:30:00,32.73,32.75,32.54,32.55,58777.0,29.9715,29.9898,29.7975,29.8067,58777.0
2016-05-13 12:00:00,32.54,32.69,32.53,32.68,58288.0,29.7975,29.9349,29.7884,29.9257,58288.0
2016-05-13 12:30:00,32.69,32.75,32.6,32.64,46868.0,29.9349,29.9898,29.8525,29.8891,46868.0
2016-05-13 13:00:00,32.64,32.67,32.54,32.56,43958.0,29.8891,29.9166,29.7975,29.8158,43958.0
2016-05-13 13:30:00,32.55,32.59,32.46,32.49,71920.0,29.8067,29.8433,29.7243,29.7517,71920.0
2016-05-13 14:00:00,32.49,32.49,32.33,32.35,93274.0,29.7517,29.7517,29.6052,29.6235,93274.0
2016-05-13 14:30:00,32.34,32.34,32.24,32.3,107456.0,29.6144,29.6144,29.5228,29.5777,107456.0
2016-05-13 15:00:00,32.3,32.35,32.26,32.31,108675.0,29.5777,29.6235,29.5411,29.5869,108675.0
2016-05-13 15:30:00,32.31,32.34,32.26,32.3,259001.0,29.5869,29.6144,29.5411,29.5777,259001.0
2016-05-16 09:30:00,32.42,33.05,32.42,32.66,69451.0,29.6876,30.2645,29.6876,29.9074,69451.0
2016-05-16 10:00:00,32.67,32.84,32.62,32.7,91073.0,29.9166,30.0722,29.8708,29.944,91073.0
2016-05-16 10:30:00,32.7,32.82,32.7,32.8,97453.0,29.944,30.0539,29.944,30.0356,97453.0
2016-05-16 11:00:00,32.8,32.82,32.7,32.77,73394.0,30.0356,30.0539,29.944,30.0081,73394.0
2016-05-16 11:30:00,32.77,32.84,32.75,32.81,89700.0,30.0081,30.0722,29.9898,30.0448,89700.0
2016-05-16 12:00:00,32.8,32.84,32.71,32.71,52359.0,30.0356,30.0722,29.9532,29.9532,52359.0
2016-05-16 12:30:00,32.71,32.76,32.69,32.76,42397.0,29.9532,29.999,29.9349,29.999,42397.0
2016-05-16 13:00:00,32.77,32.83,32.76,32.83,40264.0,30.0081,30.0631,29.999,30.0631,40264.0
2016-05-16 13:30:00,32.83,32.86,32.7,32.71,61665.0,30.0631,30.0905,29.944,29.9532,61665.0
2016-05-16 14:00:00,32.71,32.79,32.7,32.77,49352.0,29.9532,30.0264,29.944,30.0081,49352.0
2016-05-16 14:30:00,32.78,32.81,32.71,32.73,70539.0,30.0173,30.0448,29.9532,29.9715,70539.0
2016-05-16 15:00:00,32.74,32.76,32.69,32.69,85125.0,29.9807,29.999,29.9349,29.9349,85125.0
2016-05-16 15:30:00,32.7,32.74,32.5,32.71,1086570.0,29.944,29.9807,29.7609,29.9532,1086570.0
2016-05-17 09:30:00,32.55,32.92,32.36,32.53,48900.0,29.8067,30.1455,29.6327,29.7884,48900.0
2016-05-17 10:00:00,32.49,32.59,32.42,32.42,65046.0,29.7517,29.8433,29.6876,29.6876,65046.0
2016-05-17 10:30:00,32.43,32.44,32.32,32.39,76354.0,29.6968,29.7059,29.5961,29.6602,76354.0
2016-05-17 11:00:00,32.39,32.45,32.36,32.38,62862.0,29.6602,29.7151,29.6327,29.651,62862.0
2016-05-17 11:30:00,32.38,32.47,32.37,32.45,63640.0,29.651,29.7334,29.6418,29.7151,63640.0
2016-05-17 12:00:00,32.45,32.48,32.29,32.33,68411.0,29.7151,29.7426,29.5686,29.6052,68411.0
2016-05-17 12:30:00,32.33,32.33,32.23,32.28,77143.0,29.6052,29.6052,29.5136,29.5594,77143.0
2016-05-17 13:00:00,32.28,32.31,32.22,32.27,55660.0,29.5594,29.5869,29.5045,29.5503,55660.0
2016-05-17 13:30:00,32.26,32.3,32.12,32.12,56662.0,29.5411,29.5777,29.4129,29.4129,56662.0
2016-05-17 14:00:00,32.12,32.14,31.98,32.0,186780.0,29.4129,29.4312,29.2847,29.303,186780.0
2016-05-17 14:30:00,32.01,32.08,31.94,32.08,124224.0,29.3122,29.3763,29.2481,29.3763,124224.0
2016-05-17 15:00:00,32.07,32.13,32.04,32.07,116889.0,29.3671,29.4221,29.3397,29.3671,116889.0
2016-05-17 15:30:00,32.07,32.25,32.06,32.18,443083.0,29.3671,29.532,29.358,29.4679,443083.0
2016-05-18 09:30:00,32.06,32.06,31.79,32.0,55547.0,29.358,29.358,29.1107,29.303,55547.0
2016-05-18 10:00:00,32.02,32.14,31.96,32.13,87136.0,29.3213,29.4312,29.2664,29.4221,87136.0
2016-05-18 10:30:00,32.11,32.14,31.9,31.95,78361.0,29.4038,29.4312,29.2115,29.2572,78361.0
2016-05-18 11:00:00,31.95,32.03,31.91,32.03,57459.0,29.2572,29.3305,29.2206,29.3305,57459.0
2016-05-18 11:30:00,32.02,32.03,31.86,31.94,64976.0,29.3213,29.3305,29.1748,29.2481,64976.0
2016-05-18 12:00:00,31.94,32.09,31.92,32.04,40075.0,29.2481,29.3854,29.2298,29.3397,40075.0
2016-05-18 12:30:00,32.05,32.13,32.03,32.12,57765.0,29.3488,29.4221,29.3305,29.4129,57765.0
2016-05-18 13:00:00,32.13,32.15,32.06,32.13,46669.0,29.4221,29.4404,29.358,29.4221,46669.0
2016-05-18 13:30:00,32.13,32.18,32.04,32.07,61490.0,29.4221,29.4679,29.3397,29.3671,61490.0
2016-05-18 14:00:00,32.06,32.06,31.83,31.88,85624.0,29.358,29.358,29.1473,29.1931,85624.0
2016-05-18 14:30:00,31.87,32.0,31.79,31.96,127345.0,29.184,29.303,29.1107,29.2664,127345.0
2016-05-18 15:00:00,31.97,32.03,31.87,31.87,125258.0,29.2756,29.3305,29.184,29.184,125258.0
2016-05-18 15:30:00,31.88,32.0,31.85,31.99,296200.0,29.1931,29.303,29.1657,29.2939,296200.0
2016-05-19 09:30:00,31.7,31.75,31.23,31.29,555014.0,29.0283,29.0741,28.5979,28.6529,555014.0
2016-05-19 10:00:00,31.29,31.48,31.29,31.37,388544.0,28.6529,28.8268,28.6529,28.7261,388544.0
2016-05-19 10:30:00,31.36,31.64,31.32,31.53,436306.0,28.717,28.9734,28.6803,28.8726,436306.0
2016-05-19 11:00:00,31.53,31.73,31.53,31.62,392267.0,28.8726,29.0558,28.8726,28.955,392267.0
2016-05-19 11:30:00,31.63,31.65,31.51,31.61,332520.0,28.9642,28.9825,28.8543,28.9459,332520.0
2016-05-19 12:00:00,31.61,31.69,31.57,31.64,180722.0,28.9459,29.0191,28.9093,28.9734,180722.0
2016-05-19 12:30:00,31.63,31.76,31.63,31.66,232682.0,28.9642,29.0832,28.9642,28.9917,232682.0
2016-05-19 13:00:00,31.65,31.7,31.59,31.61,216676.0,28.9825,29.0283,28.9276,28.9459,216676.0
2016-05-19 13:30:00,31.62,31.76,31.53,31.58,310066.0,28.955,29.0832,28.8726,28.9184,310066.0
2016-05-19 14:00:00,31.57,31.59,31.46,31.54,335582.0,28.9093,28.9276,28.8085,28.8818,335582.0
2016-05-19 14:30:00,31.55,31.56,31.44,31.45,312624.0,28.8909,28.9001,28.7902,28.7994,312624.0
2016-05-19 15:00:00,31.45,31.6,31.44,31.48,425586.0,28.7994,28.9367,28.7902,28.8268,425586.0
2016-05-19 15:30:00,31.48,31.55,31.45,31.46,800103.0,28.8268,28.8909,28.7994,28.8085,800103.0
2016-05-20 09:30:00,31.52,31.69,31.4,31.54,281253.0,28.8635,29.0191,28.7536,28.8818,281253.0
2016-05-20 10:00:00,31.54,31.59,31.38,31.4,415820.0,28.8818,28.9276,28.7353,28.7536,415820.0
2016-05-20 10:30:00,31.41,31.55,31.4,31.43,261279.0,28.7627,28.8909,28.7536,28.7811,261279.0
2016-05-20 11:00:00,31.44,31.58,31.43,31.52,210230.0,28.7902,28.9184,28.7811,28.8635,210230.0
2016-05-20 11:30:00,31.52,31.63,31.51,31.55,254730.0,28.8635,28.9642,28.8543,28.8909,254730.0
2016-05-20 12:00:00,31.54,31.59,31.52,31.55,203232.0,28.8818,28.9276,28.8635,28.8909,203232.0
2016-05-20 12:30:00,31.55,31.55,31.48,31.5,214030.0,28.8909,28.8909,28.8268,28.8452,214030.0
2016-05-20 13:00:00,31.51,31.57,31.44,31.45,201981.0,28.8543,28.9093,28.7902,28.7994,201981.0
2016-05-20 13:30:00,31.45,31.47,31.3,31.44,234515.0,28.7994,28.8177,28.662,28.7902,234515.0
2016-05-20 14:00:00,31.44,31.58,31.42,31.53,376988.0,28.7902,28.9184,28.7719,28.8726,376988.0
2016-05-20 14:30:00,31.52,31.58,31.37,31.38,362898.0,28.8635,28.9184,28.7261,28.7353,362898.0
2016-05-20 15:00:00,31.39,31.41,31.24,31.38,643251.0,28.7444,28.7627,28.6071,28.7353,643251.0
2016-05-20 15:30:00,31.38,31.5,31.27,31.44,3485487.0,28.7353,28.8452,28.6345,28.7902,3485487.0
2016-05-23 09:30:00,31.61,32.03,31.31,31.93,404326.0,28.9459,29.3305,28.6712,29.2389,404326.0
2016-05-23 10:00:00,31.93,32.25,31.92,32.24,464833.0,29.2389,29.532,29.2298,29.5228,464833.0
2016-05-23 10:30:00,32.23,32.24,32.02,32.06,139809.0,29.5136,29.5228,29.3213,29.358,139809.0
2016-05-23 11:00:00,32.05,32.15,31.92,31.93,180929.0,29.3488,29.4404,29.2298,29.2389,180929.0
2016-05-23 11:30:00,31.94,32.14,31.92,32.08,122336.0,29.2481,29.4312,29.2298,29.3763,122336.0
2016-05-23 12:00:00,32.08,32.2,32.06,32.06,110463.0,29.3763,29.4862,29.358,29.358,110463.0
2016-05-23 12:30:00,32.07,32.12,31.99,32.01,200025.0,29.3671,29.4129,29.2939,29.3122,200025.0
2016-05-23 13:00:00,32.0,32.04,31.9,31.96,356283.0,29.303,29.3397,29.2115,29.2664,356283.0
2016-05-23 13:30:00,31.95,32.0,31.92,31.94,136283.0,29.2572,29.303,29.2298,29.2481,136283.0
2016-05-23 14:00:00,31.94,31.96,31.87,31.95,105292.0,29.2481,29.2664,29.184,29.2572,105292.0
2016-05-23 14:30:00,31.94,31.99,31.91,31.94,172629.0,29.2481,29.2939,29.2206,29.2481,172629.0
2016-05-23 15:00:00,31.93,31.99,31.93,31.98,253572.0,29.2389,29.2939,29.2389,29.2847,253572.0
2016-05-23 15:30:00,31.98,32.01,31.87,31.91,455182.0,29.2847,29.3122,29.184,29.2206,455182.0
2016-05-24 09:30:00,32.01,32.29,32.01,32.02,171486.0,29.3122,29.5686,29.3122,29.3213,171486.0
2016-05-24 10:00:00,32.03,32.25,32.02,32.21,214998.0,29.3305,29.532,29.3213,29.4953,214998.0
2016-05-24 10:30:00,32.21,32.22,32.14,32.15,95196.0,29.4953,29.5045,29.4312,29.4404,95196.0
2016-05-24 11:00:00,32.15,32.46,32.15,32.39,150074.0,29.4404,29.7243,29.4404,29.6602,150074.0
2016-05-24 11:30:00,32.4,32.5,32.38,32.44,208702.0,29.6693,29.7609,29.651,29.7059,208702.0
2016-05-24 12:00:00,32.45,32.47,32.39,32.39,143257.0,29.7151,29.7334,29.6602,29.6602,143257.0
2016-05-24 12:30:00,32.4,32.51,32.4,32.5,84841.0,29.6693,29.77,29.6693,29.7609,84841.0
2016-05-24 13:00:00,32.5,32.51,32.33,32.38,76029.0,29.7609,29.77,29.6052,29.651,76029.0
2016-05-24 13:30:00,32.38,32.4,32.28,32.3,110950.0,29.651,29.6693,29.5594,29.5777,110950.0
2016-05-24 14:00:00,32.3,32.36,32.29,32.32,90014.0,29.5777,29.6327,29.5686,29.5961,90014.0
2016-05-24 14:30:00,32.32,32.33,32.26,32.29,101220.0,29.5961,29.6052,29.5411,29.5686,101220.0
2016-05-24 15:00:00,32.29,32.4,32.26,32.35,197771.0,29.5686,29.6693,29.5411,29.6235,197771.0
2016-05-24 15:30:00,32.36,32.37,32.26,32.26,356986.0,29.6327,29.6418,29.5411,29.5411,356986.0
2016-05-25 09:30:00,32.26,32.4,32.15,32.16,93146.0,29.5411,29.6693,29.4404,29.4495,93146.0
2016-05-25 10:00:00,32.16,32.35,32.16,32.34,111832.0,29.4495,29.6235,29.4495,29.6144,111832.0
2016-05-25 10:30:00,32.34,32.5,32.29,32.42,122361.0,29.6144,29.7609,29.5686,29.6876,122361.0
2016-05-25 11:00:00,32.42,32.49,32.38,32.43,121840.0,29.6876,29.7517,29.651,29.6968,121840.0
2016-05-25 11:30:00,32.43,32.71,32.43,32.67,178291.0,29.6968,29.9532,29.6968,29.9166,178291.0
2016-05-25 12:00:00,32.67,32.75,32.63,32.68,168969.0,29.9166,29.9898,29.8799,29.9257,168969.0
2016-05-25 12:30:00,32.69,32.76,32.67,32.75,136691.0,29.9349,29.999,29.9166,29.9898,136691.0
2016-05-25 13:00:00,32.75,32.83,32.73,32.79,126587.0,29.9898,30.0631,29.9715,30.0264,126587.0
2016-05-25 13:30:00,32.79,32.81,32.77,32.8,151834.0,30.0264,30.0448,30.0081,30.0356,151834.0
2016-05-25 14:00:00,32.79,32.89,32.78,32.87,144557.0,30.0264,30.118,30.0173,30.0997,144557.0
2016-05-25 14:30:00,32.86,32.89,32.8,32.84,150128.0,30.0905,30.118,30.0356,30.0722,150128.0
2016-05-25 15:00:00,32.84,32.97,32.82,32.96,184511.0,30.0722,30.1913,30.0539,30.1821,184511.0
2016-05-25 15:30:00,32.97,33.0,32.92,32.93,620555.0,30.1913,30.2187,30.1455,30.1546,620555.0
2016-05-26 09:30:00,31.88,33.2,31.88,33.05,433741.0,29.1931,30.4019,29.1931,30.2645,433741.0
2016-05-26 10:00:00,33.05,33.19,33.0,33.09,164574.0,30.2645,30.3927,30.2187,30.3012,164574.0
2016-05-26 10:30:00,33.09,33.24,33.06,33.08,175749.0,30.3012,30.4385,30.2737,30.292,175749.0
2016-05-26 11:00:00,33.08,33.08,32.96,32.97,125900.0,30.292,30.292,30.1821,30.1913,125900.0
2016-05-26 11:30:00,32.97,33.01,32.89,32.89,77971.0,30.1913,30.2279,30.118,30.118,77971.0
2016-05-26 12:00:00,32.89,32.96,32.82,32.85,87171.0,30.118,30.1821,30.0539,30.0814,87171.0
2016-05-26 12:30:00,32.86,32.89,32.78,32.81,51679.0,30.0905,30.118,30.0173,30.0448,51679.0
2016-05-26 13:00:00,32.82,32.87,32.79,32.86,60660.0,30.0539,30.0997,30.0264,30.0905,60660.0
2016-05-26 13:30:00,32.86,32.89,32.82,32.87,70183.0,30.0905,30.118,30.0539,30.0997,70183.0
2016-05-26 14:00:00,32.87,32.93,32.85,32.87,85679.0,30.0997,30.1546,30.0814,30.0997,85679.0
2016-05-26 14:30:00,32.87,32.92,32.78,32.78,123708.0,30.0997,30.1455,30.0173,30.0173,123708.0
2016-05-26 15:00:00,32.78,32.81,32.73,32.74,236649.0,30.0173,30.0448,29.9715,29.9807,236649.0
2016-05-26 15:30:00,32.74,32.77,32.68,32.74,379052.0,29.9807,30.0081,29.9257,29.9807,379052.0
2016-05-27 09:30:00,32.91,33.0,32.71,32.71,64371.0,30.1363,30.2187,29.9532,29.9532,64371.0
2016-05-27 10:00:00,32.71,32.85,32.58,32.77,111022.0,29.9532,30.0814,29.8341,30.0081,111022.0
2016-05-27 10:30:00,32.75,32.94,32.75,32.9,112978.0,29.9898,30.1638,29.9898,30.1272,112978.0
2016-05-27 11:00:00,32.91,33.0,32.89,32.97,57952.0,30.1363,30.2187,30.118,30.1913,57952.0
2016-05-27 11:30:00,32.97,33.02,32.93,32.98,54865.0,30.1913,30.2371,30.1546,30.2004,54865.0
2016-05-27 12:00:00,32.98,33.01,32.86,32.93,89305.0,30.2004,30.2279,30.0905,30.1546,89305.0
2016-05-27 12:30:00,32.93,33.0,32.91,32.98,43722.0,30.1546,30.2187,30.1363,30.2004,43722.0
2016-05-27 13:00:00,32.97,32.99,32.91,32.92,34441.0,30.1913,30.2096,30.1363,30.1455,34441.0
2016-05-27 13:30:00,32.93,32.95,32.85,32.88,47593.0,30.1546,30.173,30.0814,30.1089,47593.0
2016-05-27 14:00:00,32.87,32.96,32.86,32.96,42155.0,30.0997,30.1821,30.0905,30.1821,42155.0
2016-05-27 14:30:00,32.96,33.1,32.94,33.1,147266.0,30.1821,30.3103,30.1638,30.3103,147266.0
2016-05-27 15:00:00,33.1,33.13,33.05,33.05,122980.0,30.3103,30.3378,30.2645,30.2645,122980.0
2016-05-27 15:30:00,33.06,33.19,33.03,33.19,647738.0,30.2737,30.3927,30.2462,30.3927,647738.0
2016-05-31 09:30:00,33.3,33.48,33.09,33.27,75947.0,30.4935,30.6583,30.3012,30.466,75947.0
2016-05-31 10:00:00,33.27,33.3,33.14,33.14,45364.0,30.466,30.4935,30.3469,30.3469,45364.0
2016-05-31 10:30:00,33.15,33.18,33.01,33.02,57605.0,30.3561,30.3836,30.2279,30.2371,57605.0
2016-05-31 11:00:00,33.01,33.09,33.0,33.03,43652.0,30.2279,30.3012,30.2187,30.2462,43652.0
2016-05-31 11:30:00,33.03,33.08,32.98,32.98,51179.0,30.2462,30.292,30.2004,30.2004,51179.0
2016-05-31 12:00:00,32.97,33.06,32.93,33.05,36140.0,30.1913,30.2737,30.1546,30.2645,36140.0
2016-05-31 12:30:00,33.04,33.06,33.02,33.04,37186.0,30.2554,30.2737,30.2371,30.2554,37186.0
2016-05-31 13:00:00,33.04,33.04,32.96,33.0,42036.0,30.2554,30.2554,30.1821,30.2187,42036.0
2016-05-31 13:30:00,33.01,33.04,32.97,32.98,46301.0,30.2279,30.2554,30.1913,30.2004,46301.0
2016-05-31 14:00:00,32.98,32.98,32.88,32.96,72566.0,30.2004,30.2004,30.1089,30.1821,72566.0
2016-05-31 14:30:00,32.96,32.97,32.89,32.93,76351.0,30.1821,30.1913,30.118,30.1546,76351.0
2016-05-31 15:00:00,32.94,32.99,32.9,32.95,89529.0,30.1638,30.2096,30.1272,30.173,89529.0
2016-05-31 15:30:00,32.95,33.14,32.95,33.07,260970.0,30.173,30.3469,30.173,30.2828,260970.0
2016-06-01 09:30:00,32.79,33.19,32.64,32.71,68367.0,30.0264,30.3927,29.8891,29.9532,68367.0
2016-06-01 10:00:00,32.72,32.74,32.6,32.64,96471.0,29.9623,29.9807,29.8525,29.8891,96471.0
2016-06-01 10:30:00,32.64,32.66,32.52,32.56,103343.0,29.8891,29.9074,29.7792,29.8158,103343.0
2016-06-01 11:00:00,32.56,32.63,32.56,32.58,85164.0,29.8158,29.8799,29.8158,29.8341,85164.0
2016-06-01 11:30:00,32.58,32.63,32.5,32.57,92831.0,29.8341,29.8799,29.7609,29.825,92831.0
2016-06-01 12:00:00,32.56,32.61,32.56,32.58,50917.0,29.8158,29.8616,29.8158,29.8341,50917.0
2016-06-01 12:30:00,32.58,32.6,32.52,32.58,80146.0,29.8341,29.8525,29.7792,29.8341,80146.0
2016-06-01 13:00:00,32.59,32.61,32.51,32.52,78550.0,29.8433,29.8616,29.77,29.7792,78550.0
2016-06-01 13:30:00,32.52,32.53,32.46,32.51,61425.0,29.7792,29.7884,29.7243,29.77,61425.0
2016-06-01 14:00:00,32.51,32.6,32.47,32.6,100248.0,29.77,29.8525,29.7334,29.8525,100248.0
2016-06-01 14:30:00,32.59,32.64,32.55,32.64,91303.0,29.8433,29.8891,29.8067,29.8891,91303.0
2016-06-01 15:00:00,32.64,32.69,32.63,32.69,95171.0,29.8891,29.9349,29.8799,29.9349,95171.0
2016-06-01 15:30:00,32.69,32.72,32.66,32.7,241583.0,29.9349,29.9623,29.9074,29.944,241583.0
2016-06-02 09:30:00,32.49,32.95,32.49,32.89,132179.0,29.7517,30.173,29.7517,30.118,132179.0
2016-06-02 10:00:00,32.88,33.05,32.86,32.96,168444.0,30.1089,30.2645,30.0905,30.1821,168444.0
2016-06-02 10:30:00,32.96,33.04,32.92,32.95,107537.0,30.1821,30.2554,30.1455,30.173,107537.0
2016-06-02 11:00:00,32.96,33.01,32.93,32.95,78968.0,30.1821,30.2279,30.1546,30.173,78968.0
2016-06-02 11:30:00,32.96,32.99,32.89,32.95,39274.0,30.1821,30.2096,30.118,30.173,39274.0
2016-06-02 12:00:00,32.95,32.96,32.83,32.83,118847.0,30.173,30.1821,30.0631,30.0631,118847.0
2016-06-02 12:30:00,32.84,32.87,32.83,32.86,84587.0,30.0722,30.0997,30.0631,30.0905,84587.0
2016-06-02 13:00:00,32.87,32.95,32.87,32.9,51460.0,30.0997,30.173,30.0997,30.1272,51460.0
2016-06-02 13:30:00,32.9,33.03,32.88,33.01,100907.0,30.1272,30.2462,30.1089,30.2279,100907.0
2016-06-02 14:00:00,33.01,33.08,33.0,33.01,122595.0,30.2279,30.292,30.2187,30.2279,122595.0
2016-06-02 14:30:00,33.02,33.05,32.95,33.02,110856.0,30.2371,30.2645,30.173,30.2371,110856.0
2016-06-02 15:00:00,33.02,33.03,32.97,33.03,109849.0,30.2371,30.2462,30.1913,30.2462,109849.0
2016-06-02 15:30:00,33.03,33.09,32.98,33.09,296051.0,30.2462,30.3012,30.2004,30.3012,296051.0
2016-06-03 09:30:00,32.85,32.85,32.58,32.66,83518.0,30.0814,30.0814,29.8341,29.9074,83518.0
2016-06-03 10:00:00,32.66,32.66,32.48,32.6,66070.0,29.9074,29.9074,29.7426,29.8525,66070.0
2016-06-03 10:30:00,32.6,32.73,32.56,32.72,55601.0,29.8525,29.9715,29.8158,29.9623,55601.0
2016-06-03 11:00:00,32.72,32.74,32.65,32.72,44383.0,29.9623,29.9807,29.8982,29.9623,44383.0
2016-06-03 11:30:00,32.72,32.86,32.72,32.86,65672.0,29.9623,30.0905,29.9623,30.0905,65672.0
2016-06-03 12:00:00,32.85,32.86,32.74,32.76,22677.0,30.0814,30.0905,29.9807,29.999,22677.0
2016-06-03 12:30:00,32.77,32.78,32.71,32.73,27016.0,30.0081,30.0173,29.9532,29.9715,27016.0
2016-06-03 13:00:00,32.73,32.77,32.7,32.77,120212.0,29.9715,30.0081,29.944,30.0081,120212.0
2016-06-03 13:30:00,32.78,32.88,32.75,32.87,48155.0,30.0173,30.1089,29.9898,30.0997,48155.0
2016-06-03 14:00:00,32.86,32.9,32.81,32.9,76431.0,30.0905,30.1272,30.0448,30.1272,76431.0
2016-06-03 14:30:00,32.9,32.97,32.88,32.93,59138.0,30.1272,30.1913,30.1089,30.1546,59138.0
2016-06-03 15:00:00,32.93,32.93,32.9,32.93,52843.0,30.1546,30.1546,30.1272,30.1546,52843.0
2016-06-03 15:30:00,32.93,32.93,32.86,32.93,283343.0,30.1546,30.1546,30.0905,30.1546,283343.0
2016-06-06 09:30:00,32.9,32.9,32.7,32.77,65532.0,30.1272,30.1272,29.944,30.0081,65532.0
2016-06-06 10:00:00,32.77,32.81,32.63,32.65,107006.0,30.0081,30.0448,29.8799,29.8982,107006.0
2016-06-06 10:30:00,32.66,32.7,32.63,32.67,68219.0,29.9074,29.944,29.8799,29.9166,68219.0
2016-06-06 11:00:00,32.66,32.67,32.59,32.62,47031.0,29.9074,29.9166,29.8433,29.8708,47031.0
2016-06-06 11:30:00,32.62,32.65,32.59,32.6,97208.0,29.8708,29.8982,29.8433,29.8525,97208.0
2016-06-06 12:00:00,32.61,32.7,32.61,32.68,44105.0,29.8616,29.944,29.8616,29.9257,44105.0
2016-06-06 12:30:00,32.68,32.72,32.54,32.57,113130.0,29.9257,29.9623,29.7975,29.825,113130.0
2016-06-06 13:00:00,32.58,32.74,32.58,32.72,83537.0,29.8341,29.9807,29.8341,29.9623,83537.0
2016-06-06 13:30:00,32.72,32.72,32.6,32.63,77088.0,29.9623,29.9623,29.8525,29.8799,77088.0
2016-06-06 14:00:00,32.63,32.64,32.59,32.61,223602.0,29.8799,29.8891,29.8433,29.8616,223602.0
2016-06-06 14:30:00,32.61,32.62,32.58,32.61,173281.0,29.8616,29.8708,29.8341,29.8616,173281.0
2016-06-06 15:00:00,32.61,32.62,32.59,32.6,146329.0,29.8616,29.8708,29.8433,29.8525,146329.0
2016-06-06 15:30:00,32.59,32.61,32.45,32.48,563950.0,29.8433,29.8616,29.7151,29.7426,563950.0
2016-06-07 09:30:00,32.47,32.82,32.47,32.78,84406.0,29.7334,30.0539,29.7334,30.0173,84406.0
2016-06-07 10:00:00,32.8,32.84,32.68,32.72,100536.0,30.0356,30.0722,29.9257,29.9623,100536.0
2016-06-07 10:30:00,32.73,32.87,32.73,32.85,54340.0,29.9715,30.0997,29.9715,30.0814,54340.0
2016-06-07 11:00:00,32.85,32.87,32.78,32.81,66299.0,30.0814,30.0997,30.0173,30.0448,66299.0
2016-06-07 11:30:00,32.8,32.87,32.74,32.86,47837.0,30.0356,30.0997,29.9807,30.0905,47837.0
2016-06-07 12:00:00,32.85,33.01,32.82,33.0,189017.0,30.0814,30.2279,30.0539,30.2187,189017.0
2016-06-07 12:30:00,33.01,33.04,33.0,33.02,44702.0,30.2279,30.2554,30.2187,30.2371,44702.0
2016-06-07 13:00:00,33.02,33.06,33.0,33.05,40155.0,30.2371,30.2737,30.2187,30.2645,40155.0
2016-06-07 13:30:00,33.06,33.17,33.02,33.16,154877.0,30.2737,30.3744,30.2371,30.3653,154877.0
2016-06-07 14:00:00,33.16,33.24,33.11,33.16,445651.0,30.3653,30.4385,30.3195,30.3653,445651.0
2016-06-07 14:30:00,33.17,33.23,33.09,33.13,97233.0,30.3744,30.4294,30.3012,30.3378,97233.0
2016-06-07 15:00:00,33.13,33.16,33.03,33.06,100495.0,30.3378,30.3653,30.2462,30.2737,100495.0
2016-06-07 15:30:00,33.05,33.09,33.01,33.05,564796.0,30.2645,30.3012,30.2279,30.2645,564796.0
2016-06-08 09:30:00,33.01,33.19,32.91,33.03,77930.0,30.2279,30.3927,30.1363,30.2462,77930.0
2016-06-08 10:00:00,33.03,33.08,32.99,33.0,92338.0,30.2462,30.292,30.2096,30.2187,92338.0
2016-06-08 10:30:00,33.0,33.1,33.0,33.02,110135.0,30.2187,30.3103,30.2187,30.2371,110135.0
2016-06-08 11:00:00,33.01,33.02,32.97,33.01,64229.0,30.2279,30.2371,30.1913,30.2279,64229.0
2016-06-08 11:30:00,33.01,33.13,33.0,33.07,59002.0,30.2279,30.3378,30.2187,30.2828,59002.0
2016-06-08 12:00:00,33.07,33.1,32.97,32.98,64577.0,30.2828,30.3103,30.1913,30.2004,64577.0
2016-06-08 12:30:00,32.98,33.01,32.96,33.0,25943.0,30.2004,30.2279,30.1821,30.2187,25943.0
2016-06-08 13:00:00,33.0,33.06,32.94,33.03,78297.0,30.2187,30.2737,30.1638,30.2462,78297.0
2016-06-08 13:30:00,33.03,33.03,32.98,33.02,26469.0,30.2462,30.2462,30.2004,30.2371,26469.0
2016-06-08 14:00:00,33.01,33.03,32.98,33.01,49869.0,30.2279,30.2462,30.2004,30.2279,49869.0
2016-06-08 14:30:00,33.02,33.11,33.0,33.11,61457.0,30.2371,30.3195,30.2187,30.3195,61457.0
2016-06-08 15:00:00,33.12,33.19,33.11,33.14,236797.0,30.3286,30.3927,30.3195,30.3469,236797.0
2016-06-08 15:30:00,33.14,33.21,33.1,33.21,534257.0,30.3469,30.411,30.3103,30.411,534257.0
2016-06-09 09:30:00,33.02,33.21,32.98,33.17,114163.0,30.2371,30.411,30.2004,30.3744,114163.0
2016-06-09 10:00:00,33.17,33.3,33.13,33.22,268728.0,30.3744,30.4935,30.3378,30.4202,268728.0
2016-06-09 10:30:00,33.23,33.3,33.19,33.26,204666.0,30.4294,30.4935,30.3927,30.4568,204666.0
2016-06-09 11:00:00,33.26,33.3,33.23,33.27,143997.0,30.4568,30.4935,30.4294,30.466,143997.0
2016-06-09 11:30:00,33.27,33.32,33.17,33.25,95001.0,30.466,30.5118,30.3744,30.4477,95001.0
2016-06-09 12:00:00,33.25,33.26,33.2,33.23,80580.0,30.4477,30.4568,30.4019,30.4294,80580.0
2016-06-09 12:30:00,33.23,33.24,33.2,33.2,38430.0,30.4294,30.4385,30.4019,30.4019,38430.0
2016-06-09 13:00:00,33.21,33.23,33.2,33.22,51564.0,30.411,30.4294,30.4019,30.4202,51564.0
2016-06-09 13:30:00,33.21,33.22,33.12,33.16,74068.0,30.411,30.4202,30.3286,30.3653,74068.0
2016-06-09 14:00:00,33.16,33.18,33.13,33.15,54144.0,30.3653,30.3836,30.3378,30.3561,54144.0
2016-06-09 14:30:00,33.15,33.25,33.14,33.23,67823.0,30.3561,30.4477,30.3469,30.4294,67823.0
2016-06-09 15:00:00,33.23,33.23,33.14,33.15,166726.0,30.4294,30.4294,30.3469,30.3561,166726.0
2016-06-09 15:30:00,33.15,33.17,33.11,33.11,387692.0,30.3561,30.3744,30.3195,30.3195,387692.0
2016-06-10 09:30:00,32.4,32.7,32.16,32.53,174897.0,29.6693,29.944,29.4495,29.7884,174897.0
2016-06-10 10:00:00,32.51,32.57,32.39,32.43,74280.0,29.77,29.825,29.6602,29.6968,74280.0
2016-06-10 10:30:00,32.43,32.57,32.39,32.54,155945.0,29.6968,29.825,29.6602,29.7975,155945.0
2016-06-10 11:00:00,32.54,32.61,32.53,32.54,85742.0,29.7975,29.8616,29.7884,29.7975,85742.0
2016-06-10 11:30:00,32.54,32.55,32.49,32.52,54297.0,29.7975,29.8067,29.7517,29.7792,54297.0
2016-06-10 12:00:00,32.53,32.55,32.42,32.43,68602.0,29.7884,29.8067,29.6876,29.6968,68602.0
2016-06-10 12:30:00,32.43,32.53,32.42,32.51,32442.0,29.6968,29.7884,29.6876,29.77,32442.0
2016-06-10 13:00:00,32.51,32.52,32.49,32.49,41938.0,29.77,29.7792,29.7517,29.7517,41938.0
2016-06-10 13:30:00,32.49,32.49,32.33,32.33,55586.0,29.7517,29.7517,29.6052,29.6052,55586.0
2016-06-10 14:00:00,32.33,32.35,32.26,32.27,58359.0,29.6052,29.6235,29.5411,29.5503,58359.0
2016-06-10 14:30:00,32.26,32.28,32.23,32.24,67123.0,29.5411,29.5594,29.5136,29.5228,67123.0
2016-06-10 15:00:00,32.24,32.27,32.21,32.26,90803.0,29.5228,29.5503,29.4953,29.5411,90803.0
2016-06-10 15:30:00,32.25,32.29,32.2,32.23,276789.0,29.532,29.5686,29.4862,29.5136,276789.0
2016-06-13 09:30:00,32.22,32.38,32.0,32.31,97434.0,29.5045,29.651,29.303,29.5869,97434.0
2016-06-13 10:00:00,32.3,32.41,32.24,32.41,66536.0,29.5777,29.6785,29.5228,29.6785,66536.0
2016-06-13 10:30:00,32.41,32.43,32.28,32.3,87900.0,29.6785,29.6968,29.5594,29.5777,87900.0
2016-06-13 11:00:00,32.3,32.31,32.23,32.31,48702.0,29.5777,29.5869,29.5136,29.5869,48702.0
2016-06-13 11:30:00,32.31,32.38,32.27,32.32,120162.0,29.5869,29.651,29.5503,29.5961,120162.0
2016-06-13 12:00:00,32.33,32.45,32.32,32.37,90806.0,29.6052,29.7151,29.5961,29.6418,90806.0
2016-06-13 12:30:00,32.37,32.42,32.32,32.38,69697.0,29.6418,29.6876,29.5961,29.651,69697.0
2016-06-13 13:00:00,32.38,32.4,32.35,32.36,67242.0,29.651,29.6693,29.6235,29.6327,67242.0
2016-06-13 13:30:00,32.35,32.36,32.22,32.24,50778.0,29.6235,29.6327,29.5045,29.5228,50778.0
2016-06-13 14:00:00,32.24,32.35,32.22,32.33,132953.0,29.5228,29.6235,29.5045,29.6052,132953.0
2016-06-13 14:30:00,32.33,32.39,32.3,32.32,80617.0,29.6052,29.6602,29.5777,29.5961,80617.0
2016-06-13 15:00:00,32.32,32.32,32.19,32.23,74143.0,29.5961,29.5961,29.477,29.5136,74143.0
2016-06-13 15:30:00,32.22,32.26,32.12,32.14,374270.0,29.5045,29.5411,29.4129,29.4312,374270.0
2016-06-14 09:30:00,32.05,32.26,31.91,32.07,61953.0,29.3488,29.5411,29.2206,29.3671,61953.0
2016-06-14 10:00:00,32.08,32.11,31.96,32.03,64518.0,29.3763,29.4038,29.2664,29.3305,64518.0
2016-06-14 10:30:00,32.02,32.06,31.96,32.0,59182.0,29.3213,29.358,29.2664,29.303,59182.0
2016-06-14 11:00:00,32.0,32.07,31.94,31.94,83901.0,29.303,29.3671,29.2481,29.2481,83901.0
2016-06-14 11:30:00,31.95,32.07,31.93,32.01,45820.0,29.2572,29.3671,29.2389,29.3122,45820.0
2016-06-14 12:00:00,32.01,32.22,32.0,32.19,182758.0,29.3122,29.5045,29.303,29.477,182758.0
2016-06-14 12:30:00,32.2,32.2,32.04,32.08,53384.0,29.4862,29.4862,29.3397,29.3763,53384.0
2016-06-14 13:00:00,32.08,32.09,32.0,32.05,41077.0,29.3763,29.3854,29.303,29.3488,41077.0
2016-06-14 13:30:00,32.05,32.06,32.0,32.01,44665.0,29.3488,29.358,29.303,29.3122,44665.0
2016-06-14 14:00:00,32.01,32.05,31.96,32.05,93976.0,29.3122,29.3488,29.2664,29.3488,93976.0
2016-06-14 14:30:00,32.06,32.07,31.98,32.01,66802.0,29.358,29.3671,29.2847,29.3122,66802.0
2016-06-14 15:00:00,32.01,32.16,31.98,32.16,90630.0,29.3122,29.4495,29.2847,29.4495,90630.0
2016-06-14 15:30:00,32.16,32.21,32.1,32.12,231275.0,29.4495,29.4953,29.3946,29.4129,231275.0
2016-06-15 09:30:00,32.19,32.44,32.1,32.31,54538.0,29.477,29.7059,29.3946,29.5869,54538.0
2016-06-15 10:00:00,32.32,32.48,32.3,32.41,45088.0,29.5961,29.7426,29.5777,29.6785,45088.0
2016-06-15 10:30:00,32.41,32.5,32.38,32.46,69690.0,29.6785,29.7609,29.651,29.7243,69690.0
2016-06-15 11:00:00,32.46,32.62,32.45,32.47,151202.0,29.7243,29.8708,29.7151,29.7334,151202.0
2016-06-15 11:30:00,32.47,32.56,32.42,32.56,69984.0,29.7334,29.8158,29.6876,29.8158,69984.0
2016-06-15 12:00:00,32.56,32.63,32.56,32.58,141547.0,29.8158,29.8799,29.8158,29.8341,141547.0
2016-06-15 12:30:00,32.59,32.73,32.56,32.69,188416.0,29.8433,29.9715,29.8158,29.9349,188416.0
2016-06-15 13:00:00,32.7,32.7,32.57,32.66,74661.0,29.944,29.944,29.825,29.9074,74661.0
2016-06-15 13:30:00,32.66,32.71,32.64,32.7,67625.0,29.9074,29.9532,29.8891,29.944,67625.0
2016-06-15 14:00:00,32.71,32.75,32.54,32.56,90256.0,29.9532,29.9898,29.7975,29.8158,90256.0
2016-06-15 14:30:00,32.55,32.63,32.49,32.6,80723.0,29.8067,29.8799,29.7517,29.8525,80723.0
2016-06-15 15:00:00,32.61,32.64,32.57,32.6,72694.0,29.8616,29.8891,29.825,29.8525,72694.0
2016-06-15 15:30:00,32.61,32.61,32.41,32.43,230294.0,29.8616,29.8616,29.6785,29.6968,230294.0
2016-06-16 09:30:00,32.26,32.75,32.05,32.22,98612.0,29.5411,29.9898,29.3488,29.5045,98612.0
2016-06-16 10:00:00,32.22,32.28,32.15,32.27,93050.0,29.5045,29.5594,29.4404,29.5503,93050.0
2016-06-16 10:30:00,32.27,32.29,32.23,32.27,71378.0,29.5503,29.5686,29.5136,29.5503,71378.0
2016-06-16 11:00:00,32.26,32.39,32.24,32.39,56595.0,29.5411,29.6602,29.5228,29.6602,56595.0
2016-06-16 11:30:00,32.39,32.44,32.25,32.26,42828.0,29.6602,29.7059,29.532,29.5411,42828.0
2016-06-16 12:00:00,32.27,32.38,32.24,32.33,56965.0,29.5503,29.651,29.5228,29.6052,56965.0
2016-06-16 12:30:00,32.33,32.42,32.31,32.37,46169.0,29.6052,29.6876,29.5869,29.6418,46169.0
2016-06-16 13:00:00,32.36,32.45,32.32,32.33,66912.0,29.6327,29.7151,29.5961,29.6052,66912.0
2016-06-16 13:30:00,32.31,32.34,32.25,32.29,41175.0,29.5869,29.6144,29.532,29.5686,41175.0
2016-06-16 14:00:00,32.29,32.46,32.28,32.36,134498.0,29.5686,29.7243,29.5594,29.6327,134498.0
2016-06-16 14:30:00,32.36,32.5,32.34,32.45,63302.0,29.6327,29.7609,29.6144,29.7151,63302.0
2016-06-16 15:00:00,32.44,32.53,32.4,32.53,110486.0,29.7059,29.7884,29.6693,29.7884,110486.0
2016-06-16 15:30:00,32.52,32.58,32.49,32.52,203004.0,29.7792,29.8341,29.7517,29.7792,203004.0
2016-06-17 09:30:00,32.52,32.74,32.27,32.74,224718.0,29.7792,29.9807,29.5503,29.9807,224718.0
2016-06-17 10:00:00,32.75,32.76,32.6,32.68,74276.0,29.9898,29.999,29.8525,29.9257,74276.0
2016-06-17 10:30:00,32.67,32.67,32.49,32.52,69354.0,29.9166,29.9166,29.7517,29.7792,69354.0
2016-06-17 11:00:00,32.52,32.54,32.38,32.39,71632.0,29.7792,29.7975,29.651,29.6602,71632.0
2016-06-17 11:30:00,32.38,32.58,32.36,32.5,41935.0,29.651,29.8341,29.6327,29.7609,41935.0
2016-06-17 12:00:00,32.5,32.59,32.5,32.55,30579.0,29.7609,29.8433,29.7609,29.8067,30579.0
2016-06-17 12:30:00,32.56,32.58,32.48,32.49,33977.0,29.8158,29.8341,29.7426,29.7517,33977.0
2016-06-17 13:00:00,32.5,32.64,32.49,32.61,29545.0,29.7609,29.8891,29.7517,29.8616,29545.0
2016-06-17 13:30:00,32.6,32.65,32.58,32.6,52670.0,29.8525,29.8982,29.8341,29.8525,52670.0
2016-06-17 14:00:00,32.6,32.66,32.55,32.65,49687.0,29.8525,29.9074,29.8067,29.8982,49687.0
2016-06-17 14:30:00,32.65,32.71,32.64,32.68,49545.0,29.8982,29.9532,29.8891,29.9257,49545.0
2016-06-17 15:00:00,32.68,32.69,32.57,32.6,90791.0,29.9257,29.9349,29.825,29.8525,90791.0
2016-06-17 15:30:00,32.59,32.61,32.48,32.58,393076.0,29.8433,29.8616,29.7426,29.8341,393076.0
2016-06-20 09:30:00,32.91,33.23,32.85,33.15,181408.0,30.1363,30.4294,30.0814,30.3561,181408.0
2016-06-20 10:00:00,33.15,33.23,33.14,33.2,60557.0,30.3561,30.4294,30.3469,30.4019,60557.0
2016-06-20 10:30:00,33.2,33.22,33.18,33.2,130519.0,30.4019,30.4202,30.3836,30.4019,130519.0
2016-06-20 11:00:00,33.2,33.22,33.16,33.17,121141.0,30.4019,30.4202,30.3653,30.3744,121141.0
2016-06-20 11:30:00,33.17,33.18,33.04,33.09,84246.0,30.3744,30.3836,30.2554,30.3012,84246.0
2016-06-20 12:00:00,33.09,33.12,33.03,33.08,75018.0,30.3012,30.3286,30.2462,30.292,75018.0
2016-06-20 12:30:00,33.09,33.11,33.07,33.08,47862.0,30.3012,30.3195,30.2828,30.292,47862.0
2016-06-20 13:00:00,33.07,33.1,32.95,32.96,54737.0,30.2828,30.3103,30.173,30.1821,54737.0
2016-06-20 13:30:00,32.96,33.01,32.95,32.99,62592.0,30.1821,30.2279,30.173,30.2096,62592.0
2016-06-20 14:00:00,32.98,33.05,32.98,33.01,79184.0,30.2004,30.2645,30.2004,30.2279,79184.0
2016-06-20 14:30:00,33.01,33.07,32.98,33.02,51583.0,30.2279,30.2828,30.2004,30.2371,51583.0
2016-06-20 15:00:00,33.02,33.03,32.94,32.94,54861.0,30.2371,30.2462,30.1638,30.1638,54861.0
2016-06-20 15:30:00,32.95,32.96,32.89,32.89,229709.0,30.173,30.1821,30.118,30.118,229709.0
2016-06-21 09:30:00,32.92,33.23,32.92,32.95,129098.0,30.1455,30.4294,30.1455,30.173,129098.0
2016-06-21 10:00:00,32.95,33.01,32.8,32.82,109983.0,30.173,30.2279,30.0356,30.0539,109983.0
2016-06-21 10:30:00,32.82,33.01,32.82,32.9,132538.0,30.0539,30.2279,30.0539,30.1272,132538.0
2016-06-21 11:00:00,32.9,32.93,32.75,32.8,118295.0,30.1272,30.1546,29.9898,30.0356,118295.0
2016-06-21 11:30:00,32.8,32.8,32.62,32.64,45138.0,30.0356,30.0356,29.8708,29.8891,45138.0
2016-06-21 12:00:00,32.64,32.69,32.61,32.66,27572.0,29.8891,29.9349,29.8616,29.9074,27572.0
2016-06-21 12:30:00,32.66,32.67,32.57,32.58,22256.0,29.9074,29.9166,29.825,29.8341,22256.0
2016-06-21 13:00:00,32.58,32.66,32.56,32.57,46448.0,29.8341,29.9074,29.8158,29.825,46448.0
2016-06-21 13:30:00,32.57,32.6,32.56,32.58,47908.0,29.825,29.8525,29.8158,29.8341,47908.0
2016-06-21 14:00:00,32.59,32.66,32.57,32.65,43281.0,29.8433,29.9074,29.825,29.8982,43281.0
2016-06-21 14:30:00,32.66,32.77,32.65,32.69,102650.0,29.9074,30.0081,29.8982,29.9349,102650.0
2016-06-21 15:00:00,32.69,32.83,32.66,32.83,94725.0,29.9349,30.0631,29.9074,30.0631,94725.0
2016-06-21 15:30:00,32.83,32.83,32.73,32.77,241168.0,30.0631,30.0631,29.9715,30.0081,241168.0
2016-06-22 09:30:00,32.75,33.14,32.55,33.1,177885.0,29.9898,30.3469,29.8067,30.3103,177885.0
2016-06-22 10:00:00,33.09,33.15,33.0,33.14,77379.0,30.3012,30.3561,30.2187,30.3469,77379.0
2016-06-22 10:30:00,33.14,33.19,33.08,33.16,89530.0,30.3469,30.3927,30.292,30.3653,89530.0
2016-06-22 11:00:00,33.16,33.23,33.12,33.2,85597.0,30.3653,30.4294,30.3286,30.4019,85597.0
2016-06-22 11:30:00,33.2,33.22,33.15,33.18,77793.0,30.4019,30.4202,30.3561,30.3836,77793.0
2016-06-22 12:00:00,33.18,33.18,33.05,33.05,70920.0,30.3836,30.3836,30.2645,30.2645,70920.0
2016-06-22 12:30:00,33.06,33.06,32.98,33.02,90216.0,30.2737,30.2737,30.2004,30.2371,90216.0
2016-06-22 13:00:00,33.02,33.07,32.98,33.07,94306.0,30.2371,30.2828,30.2004,30.2828,94306.0
2016-06-22 13:30:00,33.06,33.12,33.02,33.07,77230.0,30.2737,30.3286,30.2371,30.2828,77230.0
2016-06-22 14:00:00,33.08,33.08,32.95,32.97,73109.0,30.292,30.292,30.173,30.1913,73109.0
2016-06-22 14:30:00,32.97,32.98,32.84,32.85,85360.0,30.1913,30.2004,30.0722,30.0814,85360.0
2016-06-22 15:00:00,32.84,32.92,32.77,32.77,92039.0,30.0722,30.1455,30.0081,30.0081,92039.0
2016-06-22 15:30:00,32.78,32.87,32.76,32.84,302842.0,30.0173,30.0997,29.999,30.0722,302842.0
2016-06-23 09:30:00,33.17,33.22,33.05,33.1,82426.0,30.3744,30.4202,30.2645,30.3103,82426.0
2016-06-23 10:00:00,33.1,33.22,33.08,33.2,82435.0,30.3103,30.4202,30.292,30.4019,82435.0
2016-06-23 10:30:00,33.2,33.22,33.18,33.21,88414.0,30.4019,30.4202,30.3836,30.411,88414.0
2016-06-23 11:00:00,33.22,33.42,33.21,33.42,476605.0,30.4202,30.6033,30.411,30.6033,476605.0
2016-06-23 11:30:00,33.42,33.5,33.41,33.45,186044.0,30.6033,30.6766,30.5942,30.6308,186044.0
2016-06-23 12:00:00,33.46,33.47,33.33,33.41,120044.0,30.64,30.6491,30.5209,30.5942,120044.0
2016-06-23 12:30:00,33.41,33.41,33.26,33.27,51732.0,30.5942,30.5942,30.4568,30.466,51732.0
2016-06-23 13:00:00,33.27,33.38,33.24,33.3,128276.0,30.466,30.5667,30.4385,30.4935,128276.0
2016-06-23 13:30:00,33.31,33.34,33.29,33.32,51795.0,30.5026,30.5301,30.4843,30.5118,51795.0
2016-06-23 14:00:00,33.31,33.4,33.31,33.35,68534.0,30.5026,30.585,30.5026,30.5392,68534.0
2016-06-23 14:30:00,33.34,33.42,33.33,33.39,88852.0,30.5301,30.6033,30.5209,30.5759,88852.0
2016-06-23 15:00:00,33.4,33.43,33.38,33.42,103895.0,30.585,30.6125,30.5667,30.6033,103895.0
2016-06-23 15:30:00,33.41,33.62,33.38,33.61,418130.0,30.5942,30.7865,30.5667,30.7773,418130.0
2016-06-24 09:30:00,32.07,32.26,31.93,31.98,308617.0,29.3671,29.5411,29.2389,29.2847,308617.0
2016-06-24 10:00:00,31.97,32.12,31.79,31.84,333269.0,29.2756,29.4129,29.1107,29.1565,333269.0
2016-06-24 10:30:00,31.85,31.85,31.62,31.63,262747.0,29.1657,29.1657,28.955,28.9642,262747.0
2016-06-24 11:00:00,31.63,31.74,31.51,31.69,238058.0,28.9642,29.0649,28.8543,29.0191,238058.0
2016-06-24 11:30:00,31.69,31.91,31.69,31.88,269667.0,29.0191,29.2206,29.0191,29.1931,269667.0
2016-06-24 12:00:00,31.87,31.89,31.54,31.7,330547.0,29.184,29.2023,28.8818,29.0283,330547.0
2016-06-24 12:30:00,31.7,31.7,31.48,31.51,145232.0,29.0283,29.0283,28.8268,28.8543,145232.0
2016-06-24 13:00:00,31.51,31.65,31.49,31.63,124266.0,28.8543,28.9825,28.836,28.9642,124266.0
2016-06-24 13:30:00,31.63,31.73,31.61,31.69,126658.0,28.9642,29.0558,28.9459,29.0191,126658.0
2016-06-24 14:00:00,31.7,31.73,31.44,31.46,177919.0,29.0283,29.0558,28.7902,28.8085,177919.0
2016-06-24 14:30:00,31.47,31.47,31.27,31.32,201427.0,28.8177,28.8177,28.6345,28.6803,201427.0
2016-06-24 15:00:00,31.31,31.33,31.09,31.1,297582.0,28.6712,28.6895,28.4697,28.4789,297582.0
2016-06-24 15:30:00,31.11,31.25,31.02,31.04,1041912.0,28.488,28.6162,28.4056,28.4239,1041912.0
2016-06-27 09:30:00,30.9,30.93,30.21,30.37,319468.0,28.2957,28.3232,27.6639,27.8104,319468.0
2016-06-27 10:00:00,30.36,30.52,29.85,29.89,550770.0,27.8012,27.9478,27.3342,27.3709,550770.0
2016-06-27 10:30:00,29.89,30.08,29.75,29.82,511879.0,27.3709,27.5448,27.2427,27.3068,511879.0
2016-06-27 11:00:00,29.82,30.01,29.8,29.99,285924.0,27.3068,27.4807,27.2884,27.4624,285924.0
2016-06-27 11:30:00,30.0,30.05,29.88,29.89,242723.0,27.4716,27.5174,27.3617,27.3709,242723.0
2016-06-27 12:00:00,29.88,29.9,29.76,29.85,183662.0,27.3617,27.38,27.2518,27.3342,183662.0
2016-06-27 12:30:00,29.85,29.87,29.72,29.76,178992.0,27.3342,27.3525,27.2152,27.2518,178992.0
2016-06-27 13:00:00,29.76,29.89,29.75,29.85,128143.0,27.2518,27.3709,27.2427,27.3342,128143.0
2016-06-27 13:30:00,29.85,29.88,29.71,29.78,142762.0,27.3342,27.3617,27.206,27.2701,142762.0
2016-06-27 14:00:00,29.77,29.79,29.5,29.58,233717.0,27.261,27.2793,27.0137,27.087,233717.0
2016-06-27 14:30:00,29.58,29.64,29.37,29.42,301502.0,27.087,27.1419,26.8947,26.9405,301502.0
2016-06-27 15:00:00,29.43,29.58,29.42,29.51,287603.0,26.9496,27.087,26.9405,27.0229,287603.0
2016-06-27 15:30:00,29.5,29.64,29.48,29.52,602284.0,27.0137,27.1419,26.9954,27.032,602284.0
2016-06-28 09:30:00,29.94,30.68,29.68,30.34,311509.0,27.4166,28.0943,27.1786,27.7829,311509.0
2016-06-28 10:00:00,30.32,30.45,30.2,30.2,149134.0,27.7646,27.8837,27.6547,27.6547,149134.0
2016-06-28 10:30:00,30.2,30.33,30.2,30.27,119985.0,27.6547,27.7738,27.6547,27.7188,119985.0
2016-06-28 11:00:00,30.26,30.31,30.21,30.22,129556.0,27.7097,27.7555,27.6639,27.673,129556.0
2016-06-28 11:30:00,30.23,30.27,30.13,30.25,130805.0,27.6822,27.7188,27.5906,27.7005,130805.0
2016-06-28 12:00:00,30.25,30.31,30.21,30.3,84301.0,27.7005,27.7555,27.6639,27.7463,84301.0
2016-06-28 12:30:00,30.3,30.31,30.23,30.28,87982.0,27.7463,27.7555,27.6822,27.728,87982.0
2016-06-28 13:00:00,30.28,30.29,30.2,30.23,92566.0,27.728,27.7371,27.6547,27.6822,92566.0
2016-06-28 13:30:00,30.22,30.3,30.2,30.24,82138.0,27.673,27.7463,27.6547,27.6914,82138.0
2016-06-28 14:00:00,30.24,30.28,30.14,30.17,122819.0,27.6914,27.728,27.5998,27.6273,122819.0
2016-06-28 14:30:00,30.18,30.43,30.17,30.38,87876.0,27.6364,27.8653,27.6273,27.8196,87876.0
2016-06-28 15:00:00,30.38,30.47,30.26,30.3,105878.0,27.8196,27.902,27.7097,27.7463,105878.0
2016-06-28 15:30:00,30.3,30.42,30.27,30.42,302698.0,27.7463,27.8562,27.7188,27.8562,302698.0
2016-06-29 09:30:00,30.81,31.11,30.54,30.87,81857.0,28.2133,28.488,27.9661,28.2683,81857.0
2016-06-29 10:00:00,30.87,30.9,30.76,30.79,57965.0,28.2683,28.2957,28.1675,28.195,57965.0
2016-06-29 10:30:00,30.79,30.91,30.77,30.87,51363.0,28.195,28.3049,28.1767,28.2683,51363.0
2016-06-29 11:00:00,30.87,31.01,30.87,30.99,53949.0,28.2683,28.3965,28.2683,28.3781,53949.0
2016-06-29 11:30:00,31.01,31.12,30.95,31.12,52234.0,28.3965,28.4972,28.3415,28.4972,52234.0
2016-06-29 12:00:00,31.11,31.23,31.06,31.21,77927.0,28.488,28.5979,28.4422,28.5796,77927.0
2016-06-29 12:30:00,31.21,31.26,31.14,31.25,136081.0,28.5796,28.6254,28.5155,28.6162,136081.0
2016-06-29 13:00:00,31.25,31.31,31.19,31.27,246662.0,28.6162,28.6712,28.5613,28.6345,246662.0
2016-06-29 13:30:00,31.27,31.4,31.27,31.39,88000.0,28.6345,28.7536,28.6345,28.7444,88000.0
2016-06-29 14:00:00,31.4,31.51,31.36,31.49,135271.0,28.7536,28.8543,28.717,28.836,135271.0
2016-06-29 14:30:00,31.49,31.53,31.34,31.44,115884.0,28.836,28.8726,28.6986,28.7902,115884.0
2016-06-29 15:00:00,31.44,31.55,31.42,31.51,167745.0,28.7902,28.8909,28.7719,28.8543,167745.0
2016-06-29 15:30:00,31.51,31.51,31.35,31.35,297578.0,28.8543,28.8543,28.7078,28.7078,297578.0
2016-06-30 09:30:00,31.52,32.61,31.27,31.33,85447.0,28.8635,29.8616,28.6345,28.6895,85447.0
2016-06-30 10:00:00,31.35,31.35,31.19,31.21,109959.0,28.7078,28.7078,28.5613,28.5796,109959.0
2016-06-30 10:30:00,31.22,31.52,31.22,31.51,112234.0,28.5888,28.8635,28.5888,28.8543,112234.0
2016-06-30 11:00:00,31.51,31.59,31.39,31.43,146010.0,28.8543,28.9276,28.7444,28.7811,146010.0
2016-06-30 11:30:00,31.43,31.48,31.41,31.42,47259.0,28.7811,28.8268,28.7627,28.7719,47259.0
2016-06-30 12:00:00,31.41,31.64,31.36,31.63,74413.0,28.7627,28.9734,28.717,28.9642,74413.0
2016-06-30 12:30:00,31.63,31.68,31.56,31.62,49471.0,28.9642,29.01,28.9001,28.955,49471.0
2016-06-30 13:00:00,31.62,31.63,31.45,31.49,176439.0,28.955,28.9642,28.7994,28.836,176439.0
2016-06-30 13:30:00,31.49,31.51,31.45,31.5,79619.0,28.836,28.8543,28.7994,28.8452,79619.0
2016-06-30 14:00:00,31.5,31.56,31.45,31.46,168772.0,28.8452,28.9001,28.7994,28.8085,168772.0
2016-06-30 14:30:00,31.47,31.55,31.44,31.51,146593.0,28.8177,28.8909,28.7902,28.8543,146593.0
2016-06-30 15:00:00,31.52,31.62,31.5,31.61,130902.0,28.8635,28.955,28.8452,28.9459,130902.0
2016-06-30 15:30:00,31.61,31.7,31.55,31.69,611533.0,28.9459,29.0283,28.8909,29.0191,611533.0
2016-07-01 09:30:00,31.7,32.04,31.49,32.03,119572.0,29.0283,29.3397,28.836,29.3305,119572.0
2016-07-01 10:00:00,32.03,32.07,31.7,31.71,116304.0,29.3305,29.3671,29.0283,29.0375,116304.0
2016-07-01 10:30:00,31.72,31.94,31.7,31.92,90598.0,29.0466,29.2481,29.0283,29.2298,90598.0
2016-07-01 11:00:00,31.92,31.98,31.83,31.86,106153.0,29.2298,29.2847,29.1473,29.1748,106153.0
2016-07-01 11:30:00,31.86,31.9,31.84,31.86,63191.0,29.1748,29.2115,29.1565,29.1748,63191.0
2016-07-01 12:00:00,31.86,31.89,31.79,31.83,80448.0,29.1748,29.2023,29.1107,29.1473,80448.0
2016-07-01 12:30:00,31.83,31.87,31.82,31.83,86273.0,29.1473,29.184,29.1382,29.1473,86273.0
2016-07-01 13:00:00,31.84,31.91,31.82,31.9,150890.0,29.1565,29.2206,29.1382,29.2115,150890.0
2016-07-01 13:30:00,31.9,32.03,31.89,32.0,140569.0,29.2115,29.3305,29.2023,29.303,140569.0
2016-07-01 14:00:00,32.0,32.04,31.99,32.02,157983.0,29.303,29.3397,29.2939,29.3213,157983.0
2016-07-01 14:30:00,32.02,32.02,31.99,32.02,129935.0,29.3213,29.3213,29.2939,29.3213,129935.0
2016-07-01 15:00:00,32.02,32.08,31.99,32.03,116736.0,29.3213,29.3763,29.2939,29.3305,116736.0
2016-07-01 15:30:00,32.03,32.15,32.01,32.13,466601.0,29.3305,29.4404,29.3122,29.4221,466601.0
2016-07-05 09:30:00,31.95,32.05,31.58,31.84,273477.0,29.2572,29.3488,28.9184,29.1565,273477.0
2016-07-05 10:00:00,31.84,31.88,31.64,31.71,149100.0,29.1565,29.1931,28.9734,29.0375,149100.0
2016-07-05 10:30:00,31.7,31.79,31.55,31.56,77072.0,29.0283,29.1107,28.8909,28.9001,77072.0
2016-07-05 11:00:00,31.57,31.61,31.47,31.55,133338.0,28.9093,28.9459,28.8177,28.8909,133338.0
2016-07-05 11:30:00,31.54,31.55,31.22,31.23,154400.0,28.8818,28.8909,28.5888,28.5979,154400.0
2016-07-05 12:00:00,31.24,31.28,31.18,31.23,146957.0,28.6071,28.6437,28.5521,28.5979,146957.0
2016-07-05 12:30:00,31.23,31.36,31.19,31.36,167373.0,28.5979,28.717,28.5613,28.717,167373.0
2016-07-05 13:00:00,31.36,31.4,31.34,31.39,58287.0,28.717,28.7536,28.6986,28.7444,58287.0
2016-07-05 13:30:00,31.38,31.4,31.29,31.37,80263.0,28.7353,28.7536,28.6529,28.7261,80263.0
2016-07-05 14:00:00,31.38,31.49,31.31,31.46,151759.0,28.7353,28.836,28.6712,28.8085,151759.0
2016-07-05 14:30:00,31.46,31.51,31.44,31.5,140458.0,28.8085,28.8543,28.7902,28.8452,140458.0
2016-07-05 15:00:00,31.5,31.5,31.38,31.43,115928.0,28.8452,28.8452,28.7353,28.7811,115928.0
2016-07-05 15:30:00,31.43,31.61,31.43,31.59,383533.0,28.7811,28.9459,28.7811,28.9276,383533.0
2016-07-06 09:30:00,31.48,31.6,31.41,31.59,373402.0,28.8268,28.9367,28.7627,28.9276,373402.0
2016-07-06 10:00:00,31.61,31.68,31.47,31.47,435119.0,28.9459,29.01,28.8177,28.8177,435119.0
2016-07-06 10:30:00,31.47,31.68,31.41,31.65,89664.0,28.8177,29.01,28.7627,28.9825,89664.0
2016-07-06 11:00:00,31.66,31.8,31.65,31.69,56458.0,28.9917,29.1199,28.9825,29.0191,56458.0
2016-07-06 11:30:00,31.68,31.73,31.58,31.67,70403.0,29.01,29.0558,28.9184,29.0008,70403.0
2016-07-06 12:00:00,31.66,31.83,31.66,31.79,63929.0,28.9917,29.1473,28.9917,29.1107,63929.0
2016-07-06 12:30:00,31.79,31.87,31.78,31.86,76704.0,29.1107,29.184,29.1016,29.1748,76704.0
2016-07-06 13:00:00,31.87,31.95,31.77,31.81,42047.0,29.184,29.2572,29.0924,29.129,42047.0
2016-07-06 13:30:00,31.81,31.88,31.8,31.83,58704.0,29.129,29.1931,29.1199,29.1473,58704.0
2016-07-06 14:00:00,31.82,31.88,31.76,31.79,68897.0,29.1382,29.1931,29.0832,29.1107,68897.0
2016-07-06 14:30:00,31.79,31.92,31.77,31.89,152199.0,29.1107,29.2298,29.0924,29.2023,152199.0
2016-07-06 15:00:00,31.9,31.92,31.74,31.74,191007.0,29.2115,29.2298,29.0649,29.0649,191007.0
2016-07-06 15:30:00,31.74,31.78,31.65,31.75,1137045.0,29.0649,29.1016,28.9825,29.0741,1137045.0
2016-07-07 09:30:00,32.0,32.03,31.78,31.96,110516.0,29.303,29.3305,29.1016,29.2664,110516.0
2016-07-07 10:00:00,31.96,31.98,31.81,31.9,60231.0,29.2664,29.2847,29.129,29.2115,60231.0
2016-07-07 10:30:00,31.89,31.94,31.78,31.78,90426.0,29.2023,29.2481,29.1016,29.1016,90426.0
2016-07-07 11:00:00,31.77,31.81,31.69,31.8,83320.0,29.0924,29.129,29.0191,29.1199,83320.0
2016-07-07 11:30:00,31.81,31.82,31.68,31.77,49708.0,29.129,29.1382,29.01,29.0924,49708.0
2016-07-07 12:00:00,31.77,31.8,31.7,31.77,42661.0,29.0924,29.1199,29.0283,29.0924,42661.0
2016-07-07 12:30:00,31.77,31.77,31.64,31.64,35252.0,29.0924,29.0924,28.9734,28.9734,35252.0
2016-07-07 13:00:00,31.64,31.72,31.62,31.7,28649.0,28.9734,29.0466,28.955,29.0283,28649.0
2016-07-07 13:30:00,31.7,31.77,31.7,31.77,42901.0,29.0283,29.0924,29.0283,29.0924,42901.0
2016-07-07 14:00:00,31.76,31.78,31.66,31.75,46703.0,29.0832,29.1016,28.9917,29.0741,46703.0
2016-07-07 14:30:00,31.76,31.86,31.74,31.81,94232.0,29.0832,29.1748,29.0649,29.129,94232.0
2016-07-07 15:00:00,31.81,31.96,31.8,31.96,69787.0,29.129,29.2664,29.1199,29.2664,69787.0
2016-07-07 15:30:00,31.96,32.0,31.92,31.99,400330.0,29.2664,29.303,29.2298,29.2939,400330.0
2016-07-08 09:30:00,32.39,32.66,32.1,32.66,167104.0,29.6602,29.9074,29.3946,29.9074,167104.0
2016-07-08 10:00:00,32.65,32.73,32.6,32.66,69336.0,29.8982,29.9715,29.8525,29.9074,69336.0
2016-07-08 10:30:00,32.66,32.88,32.65,32.87,68481.0,29.9074,30.1089,29.8982,30.0997,68481.0
2016-07-08 11:00:00,32.86,32.97,32.81,32.97,95770.0,30.0905,30.1913,30.0448,30.1913,95770.0
2016-07-08 11:30:00,32.97,33.09,32.93,33.06,326888.0,30.1913,30.3012,30.1546,30.2737,326888.0
2016-07-08 12:00:00,33.07,33.07,32.95,33.0,75320.0,30.2828,30.2828,30.173,30.2187,75320.0
2016-07-08 12:30:00,32.99,33.07,32.95,33.07,55112.0,30.2096,30.2828,30.173,30.2828,55112.0
2016-07-08 13:00:00,33.07,33.11,33.03,33.09,104824.0,30.2828,30.3195,30.2462,30.3012,104824.0
2016-07-08 13:30:00,33.09,33.12,33.04,33.04,53659.0,30.3012,30.3286,30.2554,30.2554,53659.0
2016-07-08 14:00:00,33.05,33.13,33.03,33.13,69307.0,30.2645,30.3378,30.2462,30.3378,69307.0
2016-07-08 14:30:00,33.13,33.16,33.04,33.06,95812.0,30.3378,30.3653,30.2554,30.2737,95812.0
2016-07-08 15:00:00,33.05,33.1,33.05,33.06,73335.0,30.2645,30.3103,30.2645,30.2737,73335.0
2016-07-08 15:30:00,33.06,33.12,33.02,33.09,206578.0,30.2737,30.3286,30.2371,30.3012,206578.0
2016-07-11 09:30:00,33.89,33.95,33.66,33.85,267291.0,31.0337,31.0887,30.8231,30.9971,267291.0
2016-07-11 10:00:00,33.85,33.86,33.42,33.43,108718.0,30.9971,31.0063,30.6033,30.6125,108718.0
2016-07-11 10:30:00,33.44,33.67,33.43,33.67,80099.0,30.6217,30.8323,30.6125,30.8323,80099.0
2016-07-11 11:00:00,33.67,33.73,33.62,33.66,71788.0,30.8323,30.8872,30.7865,30.8231,71788.0
2016-07-11 11:30:00,33.66,33.76,33.63,33.69,92227.0,30.8231,30.9147,30.7956,30.8506,92227.0
2016-07-11 12:00:00,33.69,33.77,33.65,33.72,361257.0,30.8506,30.9238,30.814,30.8781,361257.0
2016-07-11 12:30:00,33.72,33.79,33.7,33.77,77741.0,30.8781,30.9422,30.8597,30.9238,77741.0
2016-07-11 13:00:00,33.77,33.85,33.67,33.72,466071.0,30.9238,30.9971,30.8323,30.8781,466071.0
2016-07-11 13:30:00,33.71,33.85,33.66,33.7,516204.0,30.8689,30.9971,30.8231,30.8597,516204.0
2016-07-11 14:00:00,33.7,33.76,33.66,33.72,57217.0,30.8597,30.9147,30.8231,30.8781,57217.0
2016-07-11 14:30:00,33.72,33.81,33.7,33.79,75055.0,30.8781,30.9605,30.8597,30.9422,75055.0
2016-07-11 15:00:00,33.79,33.8,33.71,33.72,83075.0,30.9422,30.9513,30.8689,30.8781,83075.0
2016-07-11 15:30:00,33.72,33.77,33.66,33.67,588234.0,30.8781,30.9238,30.8231,30.8323,588234.0
2016-07-12 09:30:00,33.91,34.02,33.64,33.65,150722.0,31.052,31.1528,30.8048,30.814,150722.0
2016-07-12 10:00:00,33.65,33.66,33.38,33.44,75958.0,30.814,30.8231,30.5667,30.6217,75958.0
2016-07-12 10:30:00,33.44,33.52,33.43,33.5,85231.0,30.6217,30.6949,30.6125,30.6766,85231.0
2016-07-12 11:00:00,33.49,33.55,33.46,33.52,65473.0,30.6674,30.7224,30.64,30.6949,65473.0
2016-07-12 11:30:00,33.52,33.57,33.5,33.54,77085.0,30.6949,30.7407,30.6766,30.7132,77085.0
2016-07-12 12:00:00,33.53,33.55,33.52,33.53,33044.0,30.7041,30.7224,30.6949,30.7041,33044.0
2016-07-12 12:30:00,33.54,33.56,33.43,33.43,63066.0,30.7132,30.7315,30.6125,30.6125,63066.0
2016-07-12 13:00:00,33.44,33.53,33.43,33.49,44661.0,30.6217,30.7041,30.6125,30.6674,44661.0
2016-07-12 13:30:00,33.5,33.51,33.44,33.45,58208.0,30.6766,30.6858,30.6217,30.6308,58208.0
2016-07-12 14:00:00,33.45,33.58,33.45,33.52,70272.0,30.6308,30.7499,30.6308,30.6949,70272.0
2016-07-12 14:30:00,33.53,33.56,33.49,33.49,101716.0,30.7041,30.7315,30.6674,30.6674,101716.0
2016-07-12 15:00:00,33.49,33.51,33.42,33.45,90471.0,30.6674,30.6858,30.6033,30.6308,90471.0
2016-07-12 15:30:00,33.45,33.5,33.37,33.39,324378.0,30.6308,30.6766,30.5576,30.5759,324378.0
2016-07-13 09:30:00,33.45,33.64,33.07,33.09,77512.0,30.6308,30.8048,30.2828,30.3012,77512.0
2016-07-13 10:00:00,33.09,33.17,33.06,33.08,197986.0,30.3012,30.3744,30.2737,30.292,197986.0
2016-07-13 10:30:00,33.09,33.25,33.07,33.22,77528.0,30.3012,30.4477,30.2828,30.4202,77528.0
2016-07-13 11:00:00,33.22,33.26,33.09,33.11,55361.0,30.4202,30.4568,30.3012,30.3195,55361.0
2016-07-13 11:30:00,33.1,33.19,33.09,33.18,60068.0,30.3103,30.3927,30.3012,30.3836,60068.0
2016-07-13 12:00:00,33.18,33.24,33.16,33.18,20260.0,30.3836,30.4385,30.3653,30.3836,20260.0
2016-07-13 12:30:00,33.18,33.22,33.15,33.2,29742.0,30.3836,30.4202,30.3561,30.4019,29742.0
2016-07-13 13:00:00,33.21,33.24,33.15,33.19,68475.0,30.411,30.4385,30.3561,30.3927,68475.0
2016-07-13 13:30:00,33.18,33.27,33.16,33.19,52818.0,30.3836,30.466,30.3653,30.3927,52818.0
2016-07-13 14:00:00,33.21,33.32,33.19,33.23,41609.0,30.411,30.5118,30.3927,30.4294,41609.0
2016-07-13 14:30:00,33.24,33.31,33.21,33.26,57415.0,30.4385,30.5026,30.411,30.4568,57415.0
2016-07-13 15:00:00,33.25,33.27,33.21,33.23,117261.0,30.4477,30.466,30.411,30.4294,117261.0
2016-07-13 15:30:00,33.22,33.25,33.13,33.17,277969.0,30.4202,30.4477,30.3378,30.3744,277969.0
2016-07-14 09:30:00,33.48,33.53,33.25,33.45,79819.0,30.6583,30.7041,30.4477,30.6308,79819.0
2016-07-14 10:00:00,33.45,33.51,33.4,33.44,55011.0,30.6308,30.6858,30.585,30.6217,55011.0
2016-07-14 10:30:00,33.44,33.47,33.34,33.39,96273.0,30.6217,30.6491,30.5301,30.5759,96273.0
2016-07-14 11:00:00,33.38,33.45,33.36,33.38,68994.0,30.5667,30.6308,30.5484,30.5667,68994.0
2016-07-14 11:30:00,33.37,33.38,33.22,33.27,86594.0,30.5576,30.5667,30.4202,30.466,86594.0
2016-07-14 12:00:00,33.26,33.31,33.19,33.2,60339.0,30.4568,30.5026,30.3927,30.4019,60339.0
2016-07-14 12:30:00,33.21,33.29,33.2,33.28,83635.0,30.411,30.4843,30.4019,30.4751,83635.0
2016-07-14 13:00:00,33.28,33.33,33.27,33.3,74115.0,30.4751,30.5209,30.466,30.4935,74115.0
2016-07-14 13:30:00,33.3,33.33,33.24,33.33,125900.0,30.4935,30.5209,30.4385,30.5209,125900.0
2016-07-14 14:00:00,33.33,33.41,33.32,33.4,70964.0,30.5209,30.5942,30.5118,30.585,70964.0
2016-07-14 14:30:00,33.41,33.43,33.39,33.4,68669.0,30.5942,30.6125,30.5759,30.585,68669.0
2016-07-14 15:00:00,33.4,33.47,33.38,33.47,79322.0,30.585,30.6491,30.5667,30.6491,79322.0
2016-07-14 15:30:00,33.47,33.5,33.38,33.4,225247.0,30.6491,30.6766,30.5667,30.585,225247.0
2016-07-15 09:30:00,33.53,33.58,33.11,33.2,166756.0,30.7041,30.7499,30.3195,30.4019,166756.0
2016-07-15 10:00:00,33.21,33.25,32.99,33.1,92722.0,30.411,30.4477,30.2096,30.3103,92722.0
2016-07-15 10:30:00,33.11,33.21,33.08,33.12,68462.0,30.3195,30.411,30.292,30.3286,68462.0
2016-07-15 11:00:00,33.12,33.15,33.04,33.06,49472.0,30.3286,30.3561,30.2554,30.2737,49472.0
2016-07-15 11:30:00,33.05,33.12,33.04,33.09,73194.0,30.2645,30.3286,30.2554,30.3012,73194.0
2016-07-15 12:00:00,33.09,33.17,33.09,33.15,52467.0,30.3012,30.3744,30.3012,30.3561,52467.0
2016-07-15 12:30:00,33.16,33.16,33.09,33.11,42913.0,30.3653,30.3653,30.3012,30.3195,42913.0
2016-07-15 13:00:00,33.11,33.2,33.11,33.16,54758.0,30.3195,30.4019,30.3195,30.3653,54758.0
2016-07-15 13:30:00,33.16,33.17,33.07,33.11,63224.0,30.3653,30.3744,30.2828,30.3195,63224.0
2016-07-15 14:00:00,33.12,33.17,33.11,33.14,69474.0,30.3286,30.3744,30.3195,30.3469,69474.0
2016-07-15 14:30:00,33.14,33.15,33.01,33.02,150688.0,30.3469,30.3561,30.2279,30.2371,150688.0
2016-07-15 15:00:00,33.02,33.12,33.02,33.11,85987.0,30.2371,30.3286,30.2371,30.3195,85987.0
2016-07-15 15:30:00,33.11,33.15,33.05,33.07,228138.0,30.3195,30.3561,30.2645,30.2828,228138.0
2016-07-18 09:30:00,33.03,33.1,32.78,32.92,91028.0,30.2462,30.3103,30.0173,30.1455,91028.0
2016-07-18 10:00:00,32.93,33.09,32.93,32.97,57982.0,30.1546,30.3012,30.1546,30.1913,57982.0
2016-07-18 10:30:00,32.97,33.19,32.97,33.16,56684.0,30.1913,30.3927,30.1913,30.3653,56684.0
2016-07-18 11:00:00,33.17,33.18,33.13,33.13,66852.0,30.3744,30.3836,30.3378,30.3378,66852.0
2016-07-18 11:30:00,33.14,33.14,33.01,33.01,57217.0,30.3469,30.3469,30.2279,30.2279,57217.0
2016-07-18 12:00:00,33.02,33.02,32.87,32.88,40727.0,30.2371,30.2371,30.0997,30.1089,40727.0
2016-07-18 12:30:00,32.88,32.89,32.82,32.86,28985.0,30.1089,30.118,30.0539,30.0905,28985.0
2016-07-18 13:00:00,32.86,32.9,32.76,32.76,102041.0,30.0905,30.1272,29.999,29.999,102041.0
2016-07-18 13:30:00,32.76,32.79,32.73,32.73,141541.0,29.999,30.0264,29.9715,29.9715,141541.0
2016-07-18 14:00:00,32.73,32.74,32.69,32.71,165451.0,29.9715,29.9807,29.9349,29.9532,165451.0
2016-07-18 14:30:00,32.72,32.74,32.69,32.72,161157.0,29.9623,29.9807,29.9349,29.9623,161157.0
2016-07-18 15:00:00,32.72,32.77,32.7,32.75,162821.0,29.9623,30.0081,29.944,29.9898,162821.0
2016-07-18 15:30:00,32.75,32.75,32.64,32.66,506989.0,29.9898,29.9898,29.8891,29.9074,506989.0
2016-07-19 09:30:00,32.64,32.75,32.37,32.75,150731.0,29.8891,29.9898,29.6418,29.9898,150731.0
2016-07-19 10:00:00,32.75,32.79,32.66,32.66,106237.0,29.9898,30.0264,29.9074,29.9074,106237.0
2016-07-19 10:30:00,32.67,32.78,32.63,32.77,99972.0,29.9166,30.0173,29.8799,30.0081,99972.0
2016-07-19 11:00:00,32.77,32.91,32.64,32.65,130115.0,30.0081,30.1363,29.8891,29.8982,130115.0
2016-07-19 11:30:00,32.65,32.73,32.61,32.65,72008.0,29.8982,29.9715,29.8616,29.8982,72008.0
2016-07-19 12:00:00,32.64,32.67,32.61,32.64,70418.0,29.8891,29.9166,29.8616,29.8891,70418.0
2016-07-19 12:30:00,32.65,32.7,32.57,32.66,72519.0,29.8982,29.944,29.825,29.9074,72519.0
2016-07-19 13:00:00,32.66,32.68,32.54,32.55,58650.0,29.9074,29.9257,29.7975,29.8067,58650.0
2016-07-19 13:30:00,32.56,32.62,32.54,32.59,70019.0,29.8158,29.8708,29.7975,29.8433,70019.0
2016-07-19 14:00:00,32.6,32.73,32.59,32.68,145829.0,29.8525,29.9715,29.8433,29.9257,145829.0
2016-07-19 14:30:00,32.68,32.73,32.6,32.64,117480.0,29.9257,29.9715,29.8525,29.8891,117480.0
2016-07-19 15:00:00,32.64,32.69,32.6,32.62,101977.0,29.8891,29.9349,29.8525,29.8708,101977.0
2016-07-19 15:30:00,32.62,32.66,32.49,32.53,577246.0,29.8708,29.9074,29.7517,29.7884,577246.0
2016-07-20 09:30:00,32.67,32.67,32.51,32.66,57544.0,29.9166,29.9166,29.77,29.9074,57544.0
2016-07-20 10:00:00,32.67,32.87,32.6,32.87,39600.0,29.9166,30.0997,29.8525,30.0997,39600.0
2016-07-20 10:30:00,32.87,32.92,32.85,32.89,38234.0,30.0997,30.1455,30.0814,30.118,38234.0
2016-07-20 11:00:00,32.9,32.91,32.84,32.87,28233.0,30.1272,30.1363,30.0722,30.0997,28233.0
2016-07-20 11:30:00,32.87,32.87,32.83,32.86,26069.0,30.0997,30.0997,30.0631,30.0905,26069.0
2016-07-20 12:00:00,32.85,32.92,32.85,32.92,27263.0,30.0814,30.1455,30.0814,30.1455,27263.0
2016-07-20 12:30:00,32.91,32.91,32.87,32.89,23249.0,30.1363,30.1363,30.0997,30.118,23249.0
2016-07-20 13:00:00,32.9,32.92,32.89,32.91,29507.0,30.1272,30.1455,30.118,30.1363,29507.0
2016-07-20 13:30:00,32.92,32.93,32.86,32.87,88655.0,30.1455,30.1546,30.0905,30.0997,88655.0
2016-07-20 14:00:00,32.87,32.9,32.87,32.88,36005.0,30.0997,30.1272,30.0997,30.1089,36005.0
2016-07-20 14:30:00,32.88,32.89,32.84,32.88,74108.0,30.1089,30.118,30.0722,30.1089,74108.0
2016-07-20 15:00:00,32.89,32.94,32.87,32.92,101115.0,30.118,30.1638,30.0997,30.1455,101115.0
2016-07-20 15:30:00,32.91,32.93,32.89,32.89,120916.0,30.1363,30.1546,30.118,30.118,120916.0
2016-07-21 09:30:00,32.89,33.03,32.78,32.93,74910.0,30.118,30.2462,30.0173,30.1546,74910.0
2016-07-21 10:00:00,32.92,33.16,32.9,33.06,119202.0,30.1455,30.3653,30.1272,30.2737,119202.0
2016-07-21 10:30:00,33.05,33.2,33.05,33.16,99395.0,30.2645,30.4019,30.2645,30.3653,99395.0
2016-07-21 11:00:00,33.15,33.16,33.02,33.1,94946.0,30.3561,30.3653,30.2371,30.3103,94946.0
2016-07-21 11:30:00,33.09,33.09,32.95,33.06,81717.0,30.3012,30.3012,30.173,30.2737,81717.0
2016-07-21 12:00:00,33.05,33.08,33.0,33.05,109480.0,30.2645,30.292,30.2187,30.2645,109480.0
2016-07-21 12:30:00,33.05,33.08,32.95,32.96,71938.0,30.2645,30.292,30.173,30.1821,71938.0
2016-07-21 13:00:00,32.96,32.98,32.88,32.95,71094.0,30.1821,30.2004,30.1089,30.173,71094.0
2016-07-21 13:30:00,32.96,33.04,32.96,33.02,97468.0,30.1821,30.2554,30.1821,30.2371,97468.0
2016-07-21 14:00:00,33.02,33.05,32.97,33.0,145129.0,30.2371,30.2645,30.1913,30.2187,145129.0
2016-07-21 14:30:00,33.0,33.0,32.94,32.99,83999.0,30.2187,30.2187,30.1638,30.2096,83999.0
2016-07-21 15:00:00,32.99,33.05,32.97,33.04,159125.0,30.2096,30.2645,30.1913,30.2554,159125.0
2016-07-21 15:30:00,33.04,33.04,32.98,32.99,412675.0,30.2554,30.2554,30.2004,30.2096,412675.0
2016-07-22 09:30:00,33.03,33.13,32.99,33.06,51777.0,30.2462,30.3378,30.2096,30.2737,51777.0
2016-07-22 10:00:00,33.06,33.2,33.05,33.19,43229.0,30.2737,30.4019,30.2645,30.3927,43229.0
2016-07-22 10:30:00,33.19,33.35,33.19,33.33,94999.0,30.3927,30.5392,30.3927,30.5209,94999.0
2016-07-22 11:00:00,33.32,33.33,33.09,33.13,39196.0,30.5118,30.5209,30.3012,30.3378,39196.0
2016-07-22 11:30:00,33.13,33.28,33.13,33.27,34805.0,30.3378,30.4751,30.3378,30.466,34805.0
2016-07-22 12:00:00,33.28,33.32,33.24,33.32,30400.0,30.4751,30.5118,30.4385,30.5118,30400.0
2016-07-22 12:30:00,33.32,33.32,33.24,33.26,44883.0,30.5118,30.5118,30.4385,30.4568,44883.0
2016-07-22 13:00:00,33.25,33.31,33.24,33.26,36742.0,30.4477,30.5026,30.4385,30.4568,36742.0
2016-07-22 13:30:00,33.26,33.26,33.2,33.22,59688.0,30.4568,30.4568,30.4019,30.4202,59688.0
2016-07-22 14:00:00,33.23,33.3,33.19,33.3,67323.0,30.4294,30.4935,30.3927,30.4935,67323.0
2016-07-22 14:30:00,33.29,33.37,33.28,33.36,53859.0,30.4843,30.5576,30.4751,30.5484,53859.0
2016-07-22 15:00:00,33.36,33.39,33.3,33.36,61284.0,30.5484,30.5759,30.4935,30.5484,61284.0
2016-07-22 15:30:00,33.35,33.39,33.31,33.34,217670.0,30.5392,30.5759,30.5026,30.5301,217670.0
2016-07-25 09:30:00,33.24,33.62,33.24,33.61,104312.0,30.4385,30.7865,30.4385,30.7773,104312.0
2016-07-25 10:00:00,33.6,33.75,33.56,33.65,121200.0,30.7682,30.9055,30.7315,30.814,121200.0
2016-07-25 10:30:00,33.64,33.67,33.57,33.61,112416.0,30.8048,30.8323,30.7407,30.7773,112416.0
2016-07-25 11:00:00,33.62,33.67,33.56,33.64,85665.0,30.7865,30.8323,30.7315,30.8048,85665.0
2016-07-25 11:30:00,33.64,33.69,33.58,33.62,108535.0,30.8048,30.8506,30.7499,30.7865,108535.0
2016-07-25 12:00:00,33.62,33.63,33.53,33.57,55778.0,30.7865,30.7956,30.7041,30.7407,55778.0
2016-07-25 12:30:00,33.57,33.64,33.55,33.59,34564.0,30.7407,30.8048,30.7224,30.759,34564.0
2016-07-25 13:00:00,33.59,33.67,33.54,33.61,51056.0,30.759,30.8323,30.7132,30.7773,51056.0
2016-07-25 13:30:00,33.6,33.61,33.53,33.57,89755.0,30.7682,30.7773,30.7041,30.7407,89755.0
2016-07-25 14:00:00,33.57,33.59,33.48,33.49,52797.0,30.7407,30.759,30.6583,30.6674,52797.0
2016-07-25 14:30:00,33.48,33.51,33.46,33.48,86783.0,30.6583,30.6858,30.64,30.6583,86783.0
2016-07-25 15:00:00,33.48,33.57,33.48,33.55,82338.0,30.6583,30.7407,30.6583,30.7224,82338.0
2016-07-25 15:30:00,33.55,33.64,33.54,33.63,202268.0,30.7224,30.8048,30.7132,30.7956,202268.0
2016-07-26 09:30:00,33.72,33.81,33.58,33.77,78272.0,30.8781,30.9605,30.7499,30.9238,78272.0
2016-07-26 10:00:00,33.77,33.88,33.7,33.71,88713.0,30.9238,31.0246,30.8597,30.8689,88713.0
2016-07-26 10:30:00,33.72,33.73,33.65,33.7,205342.0,30.8781,30.8872,30.814,30.8597,205342.0
2016-07-26 11:00:00,33.7,33.73,33.68,33.72,201393.0,30.8597,30.8872,30.8414,30.8781,201393.0
2016-07-26 11:30:00,33.71,33.74,33.67,33.73,136600.0,30.8689,30.8964,30.8323,30.8872,136600.0
2016-07-26 12:00:00,33.73,33.77,33.69,33.73,88870.0,30.8872,30.9238,30.8506,30.8872,88870.0
2016-07-26 12:30:00,33.73,33.78,33.66,33.77,59853.0,30.8872,30.933,30.8231,30.9238,59853.0
2016-07-26 13:00:00,33.77,33.82,33.74,33.76,70567.0,30.9238,30.9696,30.8964,30.9147,70567.0
2016-07-26 13:30:00,33.76,33.79,33.71,33.73,112510.0,30.9147,30.9422,30.8689,30.8872,112510.0
2016-07-26 14:00:00,33.73,33.76,33.69,33.73,92558.0,30.8872,30.9147,30.8506,30.8872,92558.0
2016-07-26 14:30:00,33.73,33.75,33.69,33.7,90347.0,30.8872,30.9055,30.8506,30.8597,90347.0
2016-07-26 15:00:00,33.7,33.76,33.69,33.76,131966.0,30.8597,30.9147,30.8506,30.9147,131966.0
2016-07-26 15:30:00,33.76,33.85,33.75,33.84,260903.0,30.9147,30.9971,30.9055,30.9879,260903.0
2016-07-27 09:30:00,33.91,34.18,33.91,34.15,114679.0,31.052,31.2993,31.052,31.2718,114679.0
2016-07-27 10:00:00,34.15,34.17,34.02,34.02,73337.0,31.2718,31.2901,31.1528,31.1528,73337.0
2016-07-27 10:30:00,34.02,34.03,33.86,33.92,128054.0,31.1528,31.1619,31.0063,31.0612,128054.0
2016-07-27 11:00:00,33.93,34.06,33.84,34.05,80498.0,31.0704,31.1894,30.9879,31.1802,80498.0
2016-07-27 11:30:00,34.05,34.09,33.99,34.0,106785.0,31.1802,31.2169,31.1253,31.1345,106785.0
2016-07-27 12:00:00,34.0,34.03,33.9,33.93,73418.0,31.1345,31.1619,31.0429,31.0704,73418.0
2016-07-27 12:30:00,33.93,33.99,33.92,33.93,94660.0,31.0704,31.1253,31.0612,31.0704,94660.0
2016-07-27 13:00:00,33.94,33.96,33.91,33.94,80268.0,31.0795,31.0978,31.052,31.0795,80268.0
2016-07-27 13:30:00,33.95,34.06,33.93,34.05,93015.0,31.0887,31.1894,31.0704,31.1802,93015.0
2016-07-27 14:00:00,34.05,34.1,33.93,34.04,140433.0,31.1802,31.226,31.0704,31.1711,140433.0
2016-07-27 14:30:00,34.03,34.04,33.94,33.99,99914.0,31.1619,31.1711,31.0795,31.1253,99914.0
2016-07-27 15:00:00,33.99,34.1,33.98,34.05,147119.0,31.1253,31.226,31.1161,31.1802,147119.0
2016-07-27 15:30:00,34.05,34.24,34.02,34.16,547364.0,31.1802,31.3542,31.1528,31.281,547364.0
2016-07-28 09:30:00,33.8,33.9,32.75,32.85,256996.0,30.9513,31.0429,29.9898,30.0814,256996.0
2016-07-28 10:00:00,32.86,32.95,32.49,32.58,236447.0,30.0905,30.173,29.7517,29.8341,236447.0
2016-07-28 10:30:00,32.58,32.67,32.45,32.63,237985.0,29.8341,29.9166,29.7151,29.8799,237985.0
2016-07-28 11:00:00,32.63,33.4,32.62,33.39,174469.0,29.8799,30.585,29.8708,30.5759,174469.0
2016-07-28 11:30:00,33.41,33.6,33.28,33.5,245186.0,30.5942,30.7682,30.4751,30.6766,245186.0
2016-07-28 12:00:00,33.5,33.67,33.4,33.43,190167.0,30.6766,30.8323,30.585,30.6125,190167.0
2016-07-28 12:30:00,33.43,33.59,33.42,33.56,99618.0,30.6125,30.759,30.6033,30.7315,99618.0
2016-07-28 13:00:00,33.55,33.58,33.5,33.56,69929.0,30.7224,30.7499,30.6766,30.7315,69929.0
2016-07-28 13:30:00,33.57,33.77,33.54,33.74,75947.0,30.7407,30.9238,30.7132,30.8964,75947.0
2016-07-28 14:00:00,33.73,33.74,33.58,33.64,100651.0,30.8872,30.8964,30.7499,30.8048,100651.0
2016-07-28 14:30:00,33.65,33.67,33.59,33.63,96599.0,30.814,30.8323,30.759,30.7956,96599.0
2016-07-28 15:00:00,33.63,33.66,33.58,33.65,102862.0,30.7956,30.8231,30.7499,30.814,102862.0
2016-07-28 15:30:00,33.65,33.7,33.6,33.61,249935.0,30.814,30.8597,30.7682,30.7773,249935.0
2016-07-29 09:30:00,33.66,34.17,33.63,34.13,99393.0,30.8231,31.2901,30.7956,31.2535,99393.0
2016-07-29 10:00:00,34.14,34.14,33.96,34.05,169473.0,31.2627,31.2627,31.0978,31.1802,169473.0
2016-07-29 10:30:00,34.05,34.18,34.04,34.16,152890.0,31.1802,31.2993,31.1711,31.281,152890.0
2016-07-29 11:00:00,34.15,34.36,34.11,34.3,206479.0,31.2718,31.4641,31.2352,31.4092,206479.0
2016-07-29 11:30:00,34.3,34.43,34.24,34.38,150248.0,31.4092,31.5282,31.3542,31.4824,150248.0
2016-07-29 12:00:00,34.39,34.51,34.38,34.46,112535.0,31.4916,31.6015,31.4824,31.5557,112535.0
2016-07-29 12:30:00,34.46,34.46,34.31,34.42,244640.0,31.5557,31.5557,31.4183,31.5191,244640.0
2016-07-29 13:00:00,34.42,34.46,34.38,34.46,69268.0,31.5191,31.5557,31.4824,31.5557,69268.0
2016-07-29 13:30:00,34.45,34.46,34.33,34.46,95115.0,31.5465,31.5557,31.4366,31.5557,95115.0
2016-07-29 14:00:00,34.46,34.48,34.37,34.41,128929.0,31.5557,31.574,31.4733,31.5099,128929.0
2016-07-29 14:30:00,34.41,34.47,34.34,34.41,102659.0,31.5099,31.5648,31.4458,31.5099,102659.0
2016-07-29 15:00:00,34.41,34.44,34.33,34.4,103548.0,31.5099,31.5374,31.4366,31.5007,103548.0
2016-07-29 15:30:00,34.4,34.46,34.37,34.38,387378.0,31.5007,31.5557,31.4733,31.4824,387378.0
2016-08-01 09:30:00,34.37,34.48,34.25,34.41,114773.0,31.4733,31.574,31.3634,31.5099,114773.0
2016-08-01 10:00:00,34.4,34.56,34.35,34.51,85369.0,31.5007,31.6473,31.455,31.6015,85369.0
2016-08-01 10:30:00,34.52,34.52,34.44,34.45,90579.0,31.6106,31.6106,31.5374,31.5465,90579.0
2016-08-01 11:00:00,34.45,34.52,34.39,34.39,178267.0,31.5465,31.6106,31.4916,31.4916,178267.0
2016-08-01 11:30:00,34.39,34.41,34.33,34.38,93039.0,31.4916,31.5099,31.4366,31.4824,93039.0
2016-08-01 12:00:00,34.38,34.4,34.3,34.33,160851.0,31.4824,31.5007,31.4092,31.4366,160851.0
2016-08-01 12:30:00,34.32,34.35,34.3,34.34,80710.0,31.4275,31.455,31.4092,31.4458,80710.0
2016-08-01 13:00:00,34.35,34.41,34.31,34.4,69278.0,31.455,31.5099,31.4183,31.5007,69278.0
2016-08-01 13:30:00,34.4,34.44,34.35,34.44,84041.0,31.5007,31.5374,31.455,31.5374,84041.0
2016-08-01 14:00:00,34.45,34.46,34.36,34.41,141148.0,31.5465,31.5557,31.4641,31.5099,141148.0
2016-08-01 14:30:00,34.41,34.46,34.39,34.4,67801.0,31.5099,31.5557,31.4916,31.5007,67801.0
2016-08-01 15:00:00,34.4,34.42,34.33,34.34,120490.0,31.5007,31.5191,31.4366,31.4458,120490.0
2016-08-01 15:30:00,34.34,34.48,34.33,34.48,347038.0,31.4458,31.574,31.4366,31.574,347038.0
2016-08-02 09:30:00,34.46,34.58,34.31,34.42,158576.0,31.5557,31.6656,31.4183,31.5191,158576.0
2016-08-02 10:00:00,34.41,34.5,34.37,34.45,217168.0,31.5099,31.5923,31.4733,31.5465,217168.0
2016-08-02 10:30:00,34.45,34.48,34.34,34.36,212449.0,31.5465,31.574,31.4458,31.4641,212449.0
2016-08-02 11:00:00,34.36,34.49,34.3,34.45,136856.0,31.4641,31.5832,31.4092,31.5465,136856.0
2016-08-02 11:30:00,34.45,34.48,34.29,34.29,85914.0,31.5465,31.574,31.4,31.4,85914.0
2016-08-02 12:00:00,34.3,34.45,34.29,34.36,137430.0,31.4092,31.5465,31.4,31.4641,137430.0
2016-08-02 12:30:00,34.36,34.41,34.28,34.32,156943.0,31.4641,31.5099,31.3909,31.4275,156943.0
2016-08-02 13:00:00,34.31,34.36,34.25,34.36,123231.0,31.4183,31.4641,31.3634,31.4641,123231.0
2016-08-02 13:30:00,34.35,34.37,34.28,34.31,146414.0,31.455,31.4733,31.3909,31.4183,146414.0
2016-08-02 14:00:00,34.32,34.57,34.31,34.55,174606.0,31.4275,31.6564,31.4183,31.6381,174606.0
2016-08-02 14:30:00,34.55,34.65,34.41,34.41,307463.0,31.6381,31.7297,31.5099,31.5099,307463.0
2016-08-02 15:00:00,34.41,34.51,34.41,34.49,239919.0,31.5099,31.6015,31.5099,31.5832,239919.0
2016-08-02 15:30:00,34.48,34.52,34.45,34.51,450983.0,31.574,31.6106,31.5465,31.6015,450983.0
2016-08-03 09:30:00,34.56,34.61,34.42,34.55,87608.0,31.6473,31.693,31.5191,31.6381,87608.0
2016-08-03 10:00:00,34.56,34.61,34.49,34.58,84711.0,31.6473,31.693,31.5832,31.6656,84711.0
2016-08-03 10:30:00,34.56,34.7,34.54,34.58,159762.0,31.6473,31.7755,31.6289,31.6656,159762.0
2016-08-03 11:00:00,34.59,34.65,34.58,34.61,75517.0,31.6747,31.7297,31.6656,31.693,75517.0
2016-08-03 11:30:00,34.61,34.62,34.46,34.57,114741.0,31.693,31.7022,31.5557,31.6564,114741.0
2016-08-03 12:00:00,34.57,34.59,34.42,34.59,108454.0,31.6564,31.6747,31.5191,31.6747,108454.0
2016-08-03 12:30:00,34.59,34.62,34.49,34.53,60109.0,31.6747,31.7022,31.5832,31.6198,60109.0
2016-08-03 13:00:00,34.53,34.6,34.5,34.58,264832.0,31.6198,31.6839,31.5923,31.6656,264832.0
2016-08-03 13:30:00,34.58,34.65,34.55,34.62,93836.0,31.6656,31.7297,31.6381,31.7022,93836.0
2016-08-03 14:00:00,34.62,34.64,34.58,34.6,86471.0,31.7022,31.7205,31.6656,31.6839,86471.0
2016-08-03 14:30:00,34.6,34.65,34.58,34.64,65869.0,31.6839,31.7297,31.6656,31.7205,65869.0
2016-08-03 15:00:00,34.64,34.77,34.62,34.75,122827.0,31.7205,31.8396,31.7022,31.8213,122827.0
2016-08-03 15:30:00,34.75,34.86,34.71,34.85,441920.0,31.8213,31.922,31.7846,31.9128,441920.0
2016-08-04 09:30:00,34.92,35.08,34.89,34.92,108216.0,31.9769,32.1234,31.9495,31.9769,108216.0
2016-08-04 10:00:00,34.91,35.01,34.74,34.96,99360.0,31.9678,32.0593,31.8121,32.0136,99360.0
2016-08-04 10:30:00,34.96,35.01,34.81,34.91,273428.0,32.0136,32.0593,31.8762,31.9678,273428.0
2016-08-04 11:00:00,34.91,34.91,34.7,34.75,91136.0,31.9678,31.9678,31.7755,31.8213,91136.0
2016-08-04 11:30:00,34.75,34.8,34.7,34.78,67562.0,31.8213,31.867,31.7755,31.8487,67562.0
2016-08-04 12:00:00,34.78,34.86,34.74,34.75,106411.0,31.8487,31.922,31.8121,31.8213,106411.0
2016-08-04 12:30:00,34.75,34.84,34.74,34.82,79935.0,31.8213,31.9037,31.8121,31.8854,79935.0
2016-08-04 13:00:00,34.81,34.83,34.69,34.7,115330.0,31.8762,31.8945,31.7663,31.7755,115330.0
2016-08-04 13:30:00,34.7,34.73,34.68,34.7,86143.0,31.7755,31.8029,31.7572,31.7755,86143.0
2016-08-04 14:00:00,34.7,34.74,34.59,34.61,168764.0,31.7755,31.8121,31.6747,31.693,168764.0
2016-08-04 14:30:00,34.61,34.67,34.6,34.62,127191.0,31.693,31.748,31.6839,31.7022,127191.0
2016-08-04 15:00:00,34.62,34.64,34.59,34.63,159987.0,31.7022,31.7205,31.6747,31.7114,159987.0
2016-08-04 15:30:00,34.63,34.7,34.62,34.66,360009.0,31.7114,31.7755,31.7022,31.7388,360009.0
2016-08-05 09:30:00,34.83,35.29,34.75,35.24,105570.0,31.8945,32.3157,31.8213,32.27,105570.0
2016-08-05 10:00:00,35.24,35.27,35.12,35.15,100962.0,32.27,32.2974,32.1601,32.1875,100962.0
2016-08-05 10:30:00,35.15,35.17,35.04,35.11,100714.0,32.1875,32.2059,32.0868,32.1509,100714.0
2016-08-05 11:00:00,35.1,35.16,35.01,35.09,106331.0,32.1418,32.1967,32.0593,32.1326,106331.0
2016-08-05 11:30:00,35.09,35.16,35.06,35.06,53658.0,32.1326,32.1967,32.1051,32.1051,53658.0
2016-08-05 12:00:00,35.05,35.09,35.05,35.08,46348.0,32.096,32.1326,32.096,32.1234,46348.0
2016-08-05 12:30:00,35.09,35.17,35.07,35.12,67994.0,32.1326,32.2059,32.1143,32.1601,67994.0
2016-08-05 13:00:00,35.12,35.15,35.08,35.11,44624.0,32.1601,32.1875,32.1234,32.1509,44624.0
2016-08-05 13:30:00,35.11,35.18,35.1,35.14,71826.0,32.1509,32.215,32.1418,32.1784,71826.0
2016-08-05 14:00:00,35.15,35.2,35.15,35.18,69247.0,32.1875,32.2333,32.1875,32.215,69247.0
2016-08-05 14:30:00,35.18,35.22,35.18,35.18,114175.0,32.215,32.2516,32.215,32.215,114175.0
2016-08-05 15:00:00,35.18,35.24,35.17,35.19,84268.0,32.215,32.27,32.2059,32.2242,84268.0
2016-08-05 15:30:00,35.18,35.21,35.1,35.18,272722.0,32.215,32.2425,32.1418,32.215,272722.0
2016-08-08 09:30:00,35.33,35.51,34.9,34.93,147296.0,32.3524,32.5172,31.9586,31.9861,147296.0
2016-08-08 10:00:00,34.93,35.01,34.86,34.87,153643.0,31.9861,32.0593,31.922,31.9311,153643.0
2016-08-08 10:30:00,34.86,34.94,34.82,34.92,82190.0,31.922,31.9952,31.8854,31.9769,82190.0
2016-08-08 11:00:00,34.91,34.96,34.91,34.94,54173.0,31.9678,32.0136,31.9678,31.9952,54173.0
2016-08-08 11:30:00,34.94,34.95,34.87,34.9,51901.0,31.9952,32.0044,31.9311,31.9586,51901.0
2016-08-08 12:00:00,34.91,34.92,34.86,34.89,53165.0,31.9678,31.9769,31.922,31.9495,53165.0
2016-08-08 12:30:00,34.88,34.92,34.87,34.89,93156.0,31.9403,31.9769,31.9311,31.9495,93156.0
2016-08-08 13:00:00,34.89,34.95,34.87,34.92,64392.0,31.9495,32.0044,31.9311,31.9769,64392.0
2016-08-08 13:30:00,34.92,34.97,34.89,34.94,61620.0,31.9769,32.0227,31.9495,31.9952,61620.0
2016-08-08 14:00:00,34.93,35.0,34.93,34.96,76297.0,31.9861,32.0502,31.9861,32.0136,76297.0
2016-08-08 14:30:00,34.96,35.0,34.93,34.94,98551.0,32.0136,32.0502,31.9861,31.9952,98551.0
2016-08-08 15:00:00,34.94,34.94,34.87,34.88,155181.0,31.9952,31.9952,31.9311,31.9403,155181.0
2016-08-08 15:30:00,34.89,34.93,34.88,34.92,301706.0,31.9495,31.9861,31.9403,31.9769,301706.0
2016-08-09 09:30:00,34.91,35.13,34.65,34.86,81970.0,31.9678,32.1692,31.7297,31.922,81970.0
2016-08-09 10:00:00,34.86,34.95,34.84,34.88,47840.0,31.922,32.0044,31.9037,31.9403,47840.0
2016-08-09 10:30:00,34.88,35.0,34.86,34.89,91586.0,31.9403,32.0502,31.922,31.9495,91586.0
2016-08-09 11:00:00,34.89,34.98,34.87,34.9,42556.0,31.9495,32.0319,31.9311,31.9586,42556.0
2016-08-09 11:30:00,34.89,34.91,34.77,34.85,105173.0,31.9495,31.9678,31.8396,31.9128,105173.0
2016-08-09 12:00:00,34.86,34.86,34.77,34.8,66742.0,31.922,31.922,31.8396,31.867,66742.0
2016-08-09 12:30:00,34.79,34.82,34.75,34.81,42059.0,31.8579,31.8854,31.8213,31.8762,42059.0
2016-08-09 13:00:00,34.81,34.88,34.8,34.85,123164.0,31.8762,31.9403,31.867,31.9128,123164.0
2016-08-09 13:30:00,34.84,34.87,34.79,34.85,39996.0,31.9037,31.9311,31.8579,31.9128,39996.0
2016-08-09 14:00:00,34.85,34.85,34.73,34.74,84336.0,31.9128,31.9128,31.8029,31.8121,84336.0
2016-08-09 14:30:00,34.73,34.81,34.7,34.75,104783.0,31.8029,31.8762,31.7755,31.8213,104783.0
2016-08-09 15:00:00,34.75,34.79,34.73,34.77,64978.0,31.8213,31.8579,31.8029,31.8396,64978.0
2016-08-09 15:30:00,34.77,34.78,34.71,34.72,312228.0,31.8396,31.8487,31.7846,31.7938,312228.0
2016-08-10 09:30:00,34.83,34.95,34.69,34.73,58682.0,31.8945,32.0044,31.7663,31.8029,58682.0
2016-08-10 10:00:00,34.73,34.81,34.72,34.79,118933.0,31.8029,31.8762,31.7938,31.8579,118933.0
2016-08-10 10:30:00,34.8,34.99,34.75,34.95,247830.0,31.867,32.041,31.8213,32.0044,247830.0
2016-08-10 11:00:00,34.96,35.01,34.75,34.87,129831.0,32.0136,32.0593,31.8213,31.9311,129831.0
2016-08-10 11:30:00,34.86,34.87,34.78,34.8,51978.0,31.922,31.9311,31.8487,31.867,51978.0
2016-08-10 12:00:00,34.79,34.92,34.78,34.92,87832.0,31.8579,31.9769,31.8487,31.9769,87832.0
2016-08-10 12:30:00,34.92,34.97,34.9,34.97,92601.0,31.9769,32.0227,31.9586,32.0227,92601.0
2016-08-10 13:00:00,34.97,34.99,34.87,34.93,100257.0,32.0227,32.041,31.9311,31.9861,100257.0
2016-08-10 13:30:00,34.93,34.99,34.9,34.96,84413.0,31.9861,32.041,31.9586,32.0136,84413.0
2016-08-10 14:00:00,34.97,35.01,34.92,34.93,96280.0,32.0227,32.0593,31.9769,31.9861,96280.0
2016-08-10 14:30:00,34.92,34.98,34.92,34.95,99449.0,31.9769,32.0319,31.9769,32.0044,99449.0
2016-08-10 15:00:00,34.94,34.95,34.86,34.87,289389.0,31.9952,32.0044,31.922,31.9311,289389.0
2016-08-10 15:30:00,34.87,34.96,34.84,34.94,515772.0,31.9311,32.0136,31.9037,31.9952,515772.0
2016-08-11 09:30:00,35.15,35.41,34.88,34.89,64823.0,32.1875,32.4256,31.9403,31.9495,64823.0
2016-08-11 10:00:00,34.88,34.91,34.8,34.91,51921.0,31.9403,31.9678,31.867,31.9678,51921.0
2016-08-11 10:30:00,34.91,35.01,34.83,34.99,26942.0,31.9678,32.0593,31.8945,32.041,26942.0
2016-08-11 11:00:00,35.0,35.0,34.95,34.97,27642.0,32.0502,32.0502,32.0044,32.0227,27642.0
2016-08-11 11:30:00,34.96,34.98,34.88,34.92,28475.0,32.0136,32.0319,31.9403,31.9769,28475.0
2016-08-11 12:00:00,34.92,34.93,34.86,34.9,37481.0,31.9769,31.9861,31.922,31.9586,37481.0
2016-08-11 12:30:00,34.9,34.91,34.86,34.9,42992.0,31.9586,31.9678,31.922,31.9586,42992.0
2016-08-11 13:00:00,34.9,34.91,34.8,34.81,107934.0,31.9586,31.9678,31.867,31.8762,107934.0
2016-08-11 13:30:00,34.81,34.87,34.81,34.84,39528.0,31.8762,31.9311,31.8762,31.9037,39528.0
2016-08-11 14:00:00,34.84,34.86,34.74,34.74,125198.0,31.9037,31.922,31.8121,31.8121,125198.0
2016-08-11 14:30:00,34.74,34.79,34.7,34.73,133839.0,31.8121,31.8579,31.7755,31.8029,133839.0
2016-08-11 15:00:00,34.73,34.77,34.71,34.74,77785.0,31.8029,31.8396,31.7846,31.8121,77785.0
2016-08-11 15:30:00,34.73,34.75,34.68,34.69,179574.0,31.8029,31.8213,31.7572,31.7663,179574.0
2016-08-12 09:30:00,34.69,35.33,34.45,34.65,44943.0,31.7663,32.3524,31.5465,31.7297,44943.0
2016-08-12 10:00:00,34.65,34.71,34.5,34.55,107409.0,31.7297,31.7846,31.5923,31.6381,107409.0
2016-08-12 10:30:00,34.54,34.63,34.48,34.5,85048.0,31.6289,31.7114,31.574,31.5923,85048.0
2016-08-12 11:00:00,34.51,34.64,34.5,34.63,83450.0,31.6015,31.7205,31.5923,31.7114,83450.0
2016-08-12 11:30:00,34.6,34.63,34.55,34.57,54328.0,31.6839,31.7114,31.6381,31.6564,54328.0
2016-08-12 12:00:00,34.56,34.6,34.5,34.52,57287.0,31.6473,31.6839,31.5923,31.6106,57287.0
2016-08-12 12:30:00,34.52,34.54,34.47,34.52,32996.0,31.6106,31.6289,31.5648,31.6106,32996.0
2016-08-12 13:00:00,34.52,34.54,34.48,34.5,46114.0,31.6106,31.6289,31.574,31.5923,46114.0
2016-08-12 13:30:00,34.5,34.53,34.45,34.51,43220.0,31.5923,31.6198,31.5465,31.6015,43220.0
2016-08-12 14:00:00,34.52,34.65,34.49,34.64,59322.0,31.6106,31.7297,31.5832,31.7205,59322.0
2016-08-12 14:30:00,34.64,34.69,34.54,34.63,77276.0,31.7205,31.7663,31.6289,31.7114,77276.0
2016-08-12 15:00:00,34.63,34.66,34.57,34.6,127335.0,31.7114,31.7388,31.6564,31.6839,127335.0
2016-08-12 15:30:00,34.61,34.67,34.59,34.64,227987.0,31.693,31.748,31.6747,31.7205,227987.0
2016-08-15 09:30:00,34.81,35.09,34.81,35.08,99949.0,31.8762,32.1326,31.8762,32.1234,99949.0
2016-08-15 10:00:00,35.09,35.24,35.04,35.2,95507.0,32.1326,32.27,32.0868,32.2333,95507.0
2016-08-15 10:30:00,35.2,35.24,35.13,35.23,78508.0,32.2333,32.27,32.1692,32.2608,78508.0
2016-08-15 11:00:00,35.23,35.26,35.2,35.24,60577.0,32.2608,32.2883,32.2333,32.27,60577.0
2016-08-15 11:30:00,35.24,35.27,35.22,35.26,55347.0,32.27,32.2974,32.2516,32.2883,55347.0
2016-08-15 12:00:00,35.27,35.3,35.21,35.29,63002.0,32.2974,32.3249,32.2425,32.3157,63002.0
2016-08-15 12:30:00,35.3,35.33,35.28,35.31,50748.0,32.3249,32.3524,32.3066,32.3341,50748.0
2016-08-15 13:00:00,35.31,35.33,35.26,35.33,70618.0,32.3341,32.3524,32.2883,32.3524,70618.0
2016-08-15 13:30:00,35.33,35.37,35.3,35.36,56912.0,32.3524,32.389,32.3249,32.3798,56912.0
2016-08-15 14:00:00,35.36,35.36,35.27,35.29,93414.0,32.3798,32.3798,32.2974,32.3157,93414.0
2016-08-15 14:30:00,35.3,35.36,35.28,35.33,79917.0,32.3249,32.3798,32.3066,32.3524,79917.0
2016-08-15 15:00:00,35.34,35.38,35.24,35.32,159253.0,32.3615,32.3982,32.27,32.3432,159253.0
2016-08-15 15:30:00,35.32,35.38,35.31,35.35,292580.0,32.3432,32.3982,32.3341,32.3707,292580.0
2016-08-16 09:30:00,35.27,35.46,35.07,35.27,67360.0,32.2974,32.4714,32.1143,32.2974,67360.0
2016-08-16 10:00:00,35.27,35.29,35.13,35.2,80488.0,32.2974,32.3157,32.1692,32.2333,80488.0
2016-08-16 10:30:00,35.2,35.28,35.16,35.19,56313.0,32.2333,32.3066,32.1967,32.2242,56313.0
2016-08-16 11:00:00,35.19,35.24,35.15,35.19,52166.0,32.2242,32.27,32.1875,32.2242,52166.0
2016-08-16 11:30:00,35.19,35.25,35.16,35.22,53237.0,32.2242,32.2791,32.1967,32.2516,53237.0
2016-08-16 12:00:00,35.21,35.25,35.18,35.23,62537.0,32.2425,32.2791,32.215,32.2608,62537.0
2016-08-16 12:30:00,35.23,35.25,35.21,35.25,40431.0,32.2608,32.2791,32.2425,32.2791,40431.0
2016-08-16 13:00:00,35.24,35.25,35.2,35.23,43422.0,32.27,32.2791,32.2333,32.2608,43422.0
2016-08-16 13:30:00,35.23,35.26,35.18,35.25,43181.0,32.2608,32.2883,32.215,32.2791,43181.0
2016-08-16 14:00:00,35.25,35.31,35.24,35.31,62413.0,32.2791,32.3341,32.27,32.3341,62413.0
2016-08-16 14:30:00,35.31,35.37,35.3,35.36,76489.0,32.3341,32.389,32.3249,32.3798,76489.0
2016-08-16 15:00:00,35.36,35.36,35.26,35.27,57696.0,32.3798,32.3798,32.2883,32.2974,57696.0
2016-08-16 15:30:00,35.28,35.29,35.16,35.16,177487.0,32.3066,32.3157,32.1967,32.1967,177487.0
2016-08-17 09:30:00,35.05,35.32,35.05,35.27,77199.0,32.096,32.3432,32.096,32.2974,77199.0
2016-08-17 10:00:00,35.27,35.41,35.24,35.41,98172.0,32.2974,32.4256,32.27,32.4256,98172.0
2016-08-17 10:30:00,35.41,35.42,35.27,35.29,73165.0,32.4256,32.4348,32.2974,32.3157,73165.0
2016-08-17 11:00:00,35.28,35.34,35.25,35.26,65991.0,32.3066,32.3615,32.2791,32.2883,65991.0
2016-08-17 11:30:00,35.26,35.33,35.25,35.32,71917.0,32.2883,32.3524,32.2791,32.3432,71917.0
2016-08-17 12:00:00,35.31,35.38,35.3,35.36,51655.0,32.3341,32.3982,32.3249,32.3798,51655.0
2016-08-17 12:30:00,35.36,35.46,35.34,35.44,55873.0,32.3798,32.4714,32.3615,32.4531,55873.0
2016-08-17 13:00:00,35.44,35.45,35.26,35.27,93245.0,32.4531,32.4623,32.2883,32.2974,93245.0
2016-08-17 13:30:00,35.27,35.36,35.25,35.28,78336.0,32.2974,32.3798,32.2791,32.3066,78336.0
2016-08-17 14:00:00,35.28,35.42,35.22,35.4,115047.0,32.3066,32.4348,32.2516,32.4165,115047.0
2016-08-17 14:30:00,35.4,35.4,35.3,35.36,159552.0,32.4165,32.4165,32.3249,32.3798,159552.0
2016-08-17 15:00:00,35.36,35.36,35.31,35.33,197230.0,32.3798,32.3798,32.3341,32.3524,197230.0
2016-08-17 15:30:00,35.33,35.41,35.31,35.39,467071.0,32.3524,32.4256,32.3341,32.4073,467071.0
2016-08-18 09:30:00,35.33,35.36,35.22,35.27,81454.0,32.3524,32.3798,32.2516,32.2974,81454.0
2016-08-18 10:00:00,35.27,35.31,35.13,35.18,65690.0,32.2974,32.3341,32.1692,32.215,65690.0
2016-08-18 10:30:00,35.18,35.33,35.18,35.32,82061.0,32.215,32.3524,32.215,32.3432,82061.0
2016-08-18 11:00:00,35.32,35.36,35.3,35.35,74241.0,32.3432,32.3798,32.3249,32.3707,74241.0
2016-08-18 11:30:00,35.36,35.36,35.31,35.33,39415.0,32.3798,32.3798,32.3341,32.3524,39415.0
2016-08-18 12:00:00,35.33,35.35,35.32,35.34,47588.0,32.3524,32.3707,32.3432,32.3615,47588.0
2016-08-18 12:30:00,35.34,35.4,35.31,35.39,33520.0,32.3615,32.4165,32.3341,32.4073,33520.0
2016-08-18 13:00:00,35.38,35.41,35.35,35.37,25851.0,32.3982,32.4256,32.3707,32.389,25851.0
2016-08-18 13:30:00,35.38,35.46,35.37,35.42,26315.0,32.3982,32.4714,32.389,32.4348,26315.0
2016-08-18 14:00:00,35.43,35.45,35.41,35.44,42267.0,32.4439,32.4623,32.4256,32.4531,42267.0
2016-08-18 14:30:00,35.44,35.44,35.37,35.39,64233.0,32.4531,32.4531,32.389,32.4073,64233.0
2016-08-18 15:00:00,35.38,35.41,35.38,35.4,62044.0,32.3982,32.4256,32.3982,32.4165,62044.0
2016-08-18 15:30:00,35.39,35.45,35.38,35.45,217928.0,32.4073,32.4623,32.3982,32.4623,217928.0
2016-08-19 09:30:00,35.39,35.43,35.25,35.38,113392.0,32.4073,32.4439,32.2791,32.3982,113392.0
2016-08-19 10:00:00,35.4,35.46,35.39,35.45,89870.0,32.4165,32.4714,32.4073,32.4623,89870.0
2016-08-19 10:30:00,35.45,35.47,35.41,35.45,63026.0,32.4623,32.4806,32.4256,32.4623,63026.0
2016-08-19 11:00:00,35.45,35.48,35.41,35.46,54108.0,32.4623,32.4897,32.4256,32.4714,54108.0
2016-08-19 11:30:00,35.45,35.48,35.41,35.44,39227.0,32.4623,32.4897,32.4256,32.4531,39227.0
2016-08-19 12:00:00,35.45,35.46,35.39,35.44,31591.0,32.4623,32.4714,32.4073,32.4531,31591.0
2016-08-19 12:30:00,35.44,35.45,35.38,35.4,31217.0,32.4531,32.4623,32.3982,32.4165,31217.0
2016-08-19 13:00:00,35.4,35.42,35.38,35.41,35416.0,32.4165,32.4348,32.3982,32.4256,35416.0
2016-08-19 13:30:00,35.41,35.43,35.38,35.4,44595.0,32.4256,32.4439,32.3982,32.4165,44595.0
2016-08-19 14:00:00,35.41,35.5,35.4,35.5,80127.0,32.4256,32.508,32.4165,32.508,80127.0
2016-08-19 14:30:00,35.5,35.63,35.49,35.62,143464.0,32.508,32.6271,32.4989,32.6179,143464.0
2016-08-19 15:00:00,35.62,35.69,35.61,35.69,69990.0,32.6179,32.682,32.6088,32.682,69990.0
2016-08-19 15:30:00,35.69,35.7,35.62,35.68,298637.0,32.682,32.6912,32.6179,32.6729,298637.0
2016-08-22 09:30:00,35.67,35.67,35.5,35.51,64184.0,32.6637,32.6637,32.508,32.5172,64184.0
2016-08-22 10:00:00,35.51,35.69,35.46,35.68,96811.0,32.5172,32.682,32.4714,32.6729,96811.0
2016-08-22 10:30:00,35.68,35.7,35.59,35.61,51347.0,32.6729,32.6912,32.5905,32.6088,51347.0
2016-08-22 11:00:00,35.61,35.67,35.51,35.52,76127.0,32.6088,32.6637,32.5172,32.5264,76127.0
2016-08-22 11:30:00,35.52,35.57,35.51,35.55,47197.0,32.5264,32.5721,32.5172,32.5538,47197.0
2016-08-22 12:00:00,35.55,35.63,35.51,35.58,76735.0,32.5538,32.6271,32.5172,32.5813,76735.0
2016-08-22 12:30:00,35.58,35.58,35.46,35.48,46407.0,32.5813,32.5813,32.4714,32.4897,46407.0
2016-08-22 13:00:00,35.48,35.54,35.41,35.41,39464.0,32.4897,32.5447,32.4256,32.4256,39464.0
2016-08-22 13:30:00,35.41,35.49,35.39,35.48,40201.0,32.4256,32.4989,32.4073,32.4897,40201.0
2016-08-22 14:00:00,35.48,35.58,35.44,35.45,136769.0,32.4897,32.5813,32.4531,32.4623,136769.0
2016-08-22 14:30:00,35.45,35.57,35.44,35.53,66834.0,32.4623,32.5721,32.4531,32.5355,66834.0
2016-08-22 15:00:00,35.53,35.64,35.53,35.6,93197.0,32.5355,32.6362,32.5355,32.5996,93197.0
2016-08-22 15:30:00,35.6,35.63,35.56,35.59,207459.0,32.5996,32.6271,32.563,32.5905,207459.0
2016-08-23 09:30:00,35.76,35.81,35.61,35.71,78073.0,32.7461,32.7919,32.6088,32.7003,78073.0
2016-08-23 10:00:00,35.71,35.76,35.7,35.7,42352.0,32.7003,32.7461,32.6912,32.6912,42352.0
2016-08-23 10:30:00,35.7,35.73,35.65,35.7,41270.0,32.6912,32.7187,32.6454,32.6912,41270.0
2016-08-23 11:00:00,35.7,35.75,35.67,35.75,32747.0,32.6912,32.737,32.6637,32.737,32747.0
2016-08-23 11:30:00,35.74,35.8,35.72,35.73,52288.0,32.7278,32.7828,32.7095,32.7187,52288.0
2016-08-23 12:00:00,35.73,35.76,35.69,35.7,37159.0,32.7187,32.7461,32.682,32.6912,37159.0
2016-08-23 12:30:00,35.7,35.73,35.68,35.72,27275.0,32.6912,32.7187,32.6729,32.7095,27275.0
2016-08-23 13:00:00,35.72,35.83,35.7,35.81,26701.0,32.7095,32.8102,32.6912,32.7919,26701.0
2016-08-23 13:30:00,35.82,35.82,35.78,35.81,49038.0,32.8011,32.8011,32.7644,32.7919,49038.0
2016-08-23 14:00:00,35.81,35.83,35.77,35.83,77302.0,32.7919,32.8102,32.7553,32.8102,77302.0
2016-08-23 14:30:00,35.83,35.83,35.79,35.8,35873.0,32.8102,32.8102,32.7736,32.7828,35873.0
2016-08-23 15:00:00,35.81,35.84,35.77,35.83,38972.0,32.7919,32.8194,32.7553,32.8102,38972.0
2016-08-23 15:30:00,35.83,35.84,35.75,35.79,157381.0,32.8102,32.8194,32.737,32.7736,157381.0
2016-08-24 09:30:00,35.81,35.87,35.67,35.79,39891.0,32.7919,32.8469,32.6637,32.7736,39891.0
2016-08-24 10:00:00,35.8,35.85,35.76,35.84,51084.0,32.7828,32.8285,32.7461,32.8194,51084.0
2016-08-24 10:30:00,35.83,35.86,35.75,35.83,61762.0,32.8102,32.8377,32.737,32.8102,61762.0
2016-08-24 11:00:00,35.83,35.9,35.78,35.89,43881.0,32.8102,32.8743,32.7644,32.8652,43881.0
2016-08-24 11:30:00,35.89,35.93,35.83,35.85,38877.0,32.8652,32.9018,32.8102,32.8285,38877.0
2016-08-24 12:00:00,35.85,35.9,35.84,35.85,73763.0,32.8285,32.8743,32.8194,32.8285,73763.0
2016-08-24 12:30:00,35.86,35.91,35.85,35.91,41233.0,32.8377,32.8835,32.8285,32.8835,41233.0
2016-08-24 13:00:00,35.9,35.91,35.87,35.91,42971.0,32.8743,32.8835,32.8469,32.8835,42971.0
2016-08-24 13:30:00,35.91,35.92,35.87,35.88,35620.0,32.8835,32.8926,32.8469,32.856,35620.0
2016-08-24 14:00:00,35.88,35.92,35.86,35.89,79519.0,32.856,32.8926,32.8377,32.8652,79519.0
2016-08-24 14:30:00,35.88,35.96,35.88,35.96,45892.0,32.856,32.9293,32.856,32.9293,45892.0
2016-08-24 15:00:00,35.95,35.95,35.84,35.84,72013.0,32.9201,32.9201,32.8194,32.8194,72013.0
2016-08-24 15:30:00,35.84,35.89,35.78,35.88,306099.0,32.8194,32.8652,32.7644,32.856,306099.0
2016-08-25 09:30:00,35.77,35.81,35.65,35.78,63872.0,32.7553,32.7919,32.6454,32.7644,63872.0
2016-08-25 10:00:00,35.76,35.89,35.75,35.85,100667.0,32.7461,32.8652,32.737,32.8285,100667.0
2016-08-25 10:30:00,35.84,35.9,35.84,35.87,103398.0,32.8194,32.8743,32.8194,32.8469,103398.0
2016-08-25 11:00:00,35.87,35.99,35.84,35.93,52164.0,32.8469,32.9567,32.8194,32.9018,52164.0
2016-08-25 11:30:00,35.93,35.93,35.84,35.88,39974.0,32.9018,32.9018,32.8194,32.856,39974.0
2016-08-25 12:00:00,35.88,35.88,35.81,35.82,51821.0,32.856,32.856,32.7919,32.8011,51821.0
2016-08-25 12:30:00,35.82,35.89,35.81,35.89,39755.0,32.8011,32.8652,32.7919,32.8652,39755.0
2016-08-25 13:00:00,35.89,35.9,35.85,35.87,24843.0,32.8652,32.8743,32.8285,32.8469,24843.0
2016-08-25 13:30:00,35.87,35.87,35.74,35.77,45749.0,32.8469,32.8469,32.7278,32.7553,45749.0
2016-08-25 14:00:00,35.77,35.77,35.66,35.76,41669.0,32.7553,32.7553,32.6546,32.7461,41669.0
2016-08-25 14:30:00,35.76,35.81,35.74,35.75,36890.0,32.7461,32.7919,32.7278,32.737,36890.0
2016-08-25 15:00:00,35.75,35.9,35.75,35.85,112682.0,32.737,32.8743,32.737,32.8285,112682.0
2016-08-25 15:30:00,35.86,35.89,35.79,35.85,140689.0,32.8377,32.8652,32.7736,32.8285,140689.0
2016-08-26 09:30:00,35.99,35.99,35.81,35.84,123711.0,32.9567,32.9567,32.7919,32.8194,123711.0
2016-08-26 10:00:00,35.85,36.13,35.82,36.06,129356.0,32.8285,33.0849,32.8011,33.0208,129356.0
2016-08-26 10:30:00,36.05,36.06,35.93,35.96,76807.0,33.0117,33.0208,32.9018,32.9293,76807.0
2016-08-26 11:00:00,35.95,36.11,35.91,36.1,82276.0,32.9201,33.0666,32.8835,33.0575,82276.0
2016-08-26 11:30:00,36.09,36.09,35.91,35.97,69341.0,33.0483,33.0483,32.8835,32.9384,69341.0
2016-08-26 12:00:00,35.97,35.98,35.79,35.82,74970.0,32.9384,32.9476,32.7736,32.8011,74970.0
2016-08-26 12:30:00,35.82,35.89,35.79,35.81,40184.0,32.8011,32.8652,32.7736,32.7919,40184.0
2016-08-26 13:00:00,35.82,35.86,35.65,35.66,67898.0,32.8011,32.8377,32.6454,32.6546,67898.0
2016-08-26 13:30:00,35.68,35.73,35.63,35.65,45292.0,32.6729,32.7187,32.6271,32.6454,45292.0
2016-08-26 14:00:00,35.65,35.73,35.52,35.54,70065.0,32.6454,32.7187,32.5264,32.5447,70065.0
2016-08-26 14:30:00,35.54,35.62,35.48,35.62,60747.0,32.5447,32.6179,32.4897,32.6179,60747.0
2016-08-26 15:00:00,35.62,35.72,35.59,35.7,81751.0,32.6179,32.7095,32.5905,32.6912,81751.0
2016-08-26 15:30:00,35.71,35.76,35.68,35.7,188909.0,32.7003,32.7461,32.6729,32.6912,188909.0
2016-08-29 09:30:00,35.74,35.81,35.71,35.78,38544.0,32.7278,32.7919,32.7003,32.7644,38544.0
2016-08-29 10:00:00,35.78,35.95,35.75,35.94,59344.0,32.7644,32.9201,32.737,32.911,59344.0
2016-08-29 10:30:00,35.94,36.01,35.93,36.0,78058.0,32.911,32.9751,32.9018,32.9659,78058.0
2016-08-29 11:00:00,35.99,36.04,35.98,36.01,35758.0,32.9567,33.0025,32.9476,32.9751,35758.0
2016-08-29 11:30:00,36.01,36.1,35.99,36.1,82003.0,32.9751,33.0575,32.9567,33.0575,82003.0
2016-08-29 12:00:00,36.09,36.1,35.99,36.01,27299.0,33.0483,33.0575,32.9567,32.9751,27299.0
2016-08-29 12:30:00,36.01,36.05,35.99,36.01,38269.0,32.9751,33.0117,32.9567,32.9751,38269.0
2016-08-29 13:00:00,36.02,36.09,36.02,36.09,24916.0,32.9842,33.0483,32.9842,33.0483,24916.0
2016-08-29 13:30:00,36.09,36.14,36.07,36.12,32911.0,33.0483,33.0941,33.03,33.0758,32911.0
2016-08-29 14:00:00,36.12,36.13,36.06,36.08,43782.0,33.0758,33.0849,33.0208,33.0392,43782.0
2016-08-29 14:30:00,36.07,36.07,36.0,36.04,48432.0,33.03,33.03,32.9659,33.0025,48432.0
2016-08-29 15:00:00,36.03,36.06,35.96,35.98,103543.0,32.9934,33.0208,32.9293,32.9476,103543.0
2016-08-29 15:30:00,35.97,36.01,35.94,35.98,281562.0,32.9384,32.9751,32.911,32.9476,281562.0
2016-08-30 09:30:00,35.95,36.21,35.95,36.16,82279.0,32.9201,33.1582,32.9201,33.1124,82279.0
2016-08-30 10:00:00,36.16,36.24,36.06,36.18,101957.0,33.1124,33.1857,33.0208,33.1307,101957.0
2016-08-30 10:30:00,36.17,36.18,35.95,35.97,96044.0,33.1216,33.1307,32.9201,32.9384,96044.0
2016-08-30 11:00:00,35.97,36.03,35.95,35.97,47275.0,32.9384,32.9934,32.9201,32.9384,47275.0
2016-08-30 11:30:00,35.97,36.01,35.93,35.96,109026.0,32.9384,32.9751,32.9018,32.9293,109026.0
2016-08-30 12:00:00,35.96,36.05,35.95,36.03,61390.0,32.9293,33.0117,32.9201,32.9934,61390.0
2016-08-30 12:30:00,36.04,36.1,36.03,36.09,39069.0,33.0025,33.0575,32.9934,33.0483,39069.0
2016-08-30 13:00:00,36.09,36.09,36.03,36.07,31214.0,33.0483,33.0483,32.9934,33.03,31214.0
2016-08-30 13:30:00,36.07,36.11,36.06,36.1,42641.0,33.03,33.0666,33.0208,33.0575,42641.0
2016-08-30 14:00:00,36.09,36.1,36.02,36.05,51103.0,33.0483,33.0575,32.9842,33.0117,51103.0
2016-08-30 14:30:00,36.05,36.19,36.02,36.16,103251.0,33.0117,33.1399,32.9842,33.1124,103251.0
2016-08-30 15:00:00,36.16,36.2,36.13,36.18,92692.0,33.1124,33.149,33.0849,33.1307,92692.0
2016-08-30 15:30:00,36.18,36.24,36.17,36.22,176600.0,33.1307,33.1857,33.1216,33.1674,176600.0
2016-08-31 09:30:00,36.27,36.35,36.09,36.09,90341.0,33.2131,33.2864,33.0483,33.0483,90341.0
2016-08-31 10:00:00,36.1,36.18,36.07,36.16,87165.0,33.0575,33.1307,33.03,33.1124,87165.0
2016-08-31 10:30:00,36.15,36.18,36.05,36.05,93258.0,33.1033,33.1307,33.0117,33.0117,93258.0
2016-08-31 11:00:00,36.05,36.06,35.99,36.0,94852.0,33.0117,33.0208,32.9567,32.9659,94852.0
2016-08-31 11:30:00,36.0,36.02,35.97,35.98,137541.0,32.9659,32.9842,32.9384,32.9476,137541.0
2016-08-31 12:00:00,35.97,36.0,35.86,35.9,116059.0,32.9384,32.9659,32.8377,32.8743,116059.0
2016-08-31 12:30:00,35.89,35.96,35.87,35.92,48485.0,32.8652,32.9293,32.8469,32.8926,48485.0
2016-08-31 13:00:00,35.91,35.94,35.87,35.94,44907.0,32.8835,32.911,32.8469,32.911,44907.0
2016-08-31 13:30:00,35.94,36.04,35.94,36.02,24143.0,32.911,33.0025,32.911,32.9842,24143.0
2016-08-31 14:00:00,36.01,36.12,36.0,36.11,58875.0,32.9751,33.0758,32.9659,33.0666,58875.0
2016-08-31 14:30:00,36.1,36.11,36.03,36.04,37274.0,33.0575,33.0666,32.9934,33.0025,37274.0
2016-08-31 15:00:00,36.04,36.15,36.03,36.12,73887.0,33.0025,33.1033,32.9934,33.0758,73887.0
2016-08-31 15:30:00,36.11,36.14,36.08,36.09,180146.0,33.0666,33.0941,33.0392,33.0483,180146.0
2016-09-01 09:30:00,35.9,36.05,35.75,35.91,317872.0,32.8743,33.0117,32.737,32.8835,317872.0
2016-09-01 10:00:00,35.9,35.94,35.67,35.68,224749.0,32.8743,32.911,32.6637,32.6729,224749.0
2016-09-01 10:30:00,35.68,35.69,35.56,35.62,106956.0,32.6729,32.682,32.563,32.6179,106956.0
2016-09-01 11:00:00,35.62,35.72,35.55,35.71,85248.0,32.6179,32.7095,32.5538,32.7003,85248.0
2016-09-01 11:30:00,35.7,35.7,35.57,35.63,84888.0,32.6912,32.6912,32.5721,32.6271,84888.0
2016-09-01 12:00:00,35.62,35.78,35.62,35.77,84172.0,32.6179,32.7644,32.6179,32.7553,84172.0
2016-09-01 12:30:00,35.76,35.8,35.73,35.74,64989.0,32.7461,32.7828,32.7187,32.7278,64989.0
2016-09-01 13:00:00,35.74,35.76,35.73,35.75,46493.0,32.7278,32.7461,32.7187,32.737,46493.0
2016-09-01 13:30:00,35.75,35.75,35.67,35.68,60563.0,32.737,32.737,32.6637,32.6729,60563.0
2016-09-01 14:00:00,35.68,35.68,35.61,35.67,50036.0,32.6729,32.6729,32.6088,32.6637,50036.0
2016-09-01 14:30:00,35.66,35.67,35.61,35.64,61727.0,32.6546,32.6637,32.6088,32.6362,61727.0
2016-09-01 15:00:00,35.64,35.64,35.53,35.55,88562.0,32.6362,32.6362,32.5355,32.5538,88562.0
2016-09-01 15:30:00,35.55,35.58,35.5,35.56,310613.0,32.5538,32.5813,32.508,32.563,310613.0
2016-09-02 09:30:00,35.7,35.89,35.58,35.76,129864.0,32.6912,32.8652,32.5813,32.7461,129864.0
2016-09-02 10:00:00,35.75,35.82,35.68,35.77,93470.0,32.737,32.8011,32.6729,32.7553,93470.0
2016-09-02 10:30:00,35.78,35.78,35.6,35.61,76331.0,32.7644,32.7644,32.5996,32.6088,76331.0
2016-09-02 11:00:00,35.61,35.69,35.58,35.6,83437.0,32.6088,32.682,32.5813,32.5996,83437.0
2016-09-02 11:30:00,35.6,35.74,35.59,35.68,46223.0,32.5996,32.7278,32.5905,32.6729,46223.0
2016-09-02 12:00:00,35.68,35.68,35.55,35.59,45234.0,32.6729,32.6729,32.5538,32.5905,45234.0
2016-09-02 12:30:00,35.59,35.64,35.57,35.58,25327.0,32.5905,32.6362,32.5721,32.5813,25327.0
2016-09-02 13:00:00,35.59,35.65,35.55,35.6,57552.0,32.5905,32.6454,32.5538,32.5996,57552.0
2016-09-02 13:30:00,35.6,35.61,35.52,35.52,39547.0,32.5996,32.6088,32.5264,32.5264,39547.0
2016-09-02 14:00:00,35.52,35.62,35.5,35.58,71846.0,32.5264,32.6179,32.508,32.5813,71846.0
2016-09-02 14:30:00,35.58,35.69,35.58,35.67,65297.0,32.5813,32.682,32.5813,32.6637,65297.0
2016-09-02 15:00:00,35.67,35.87,35.67,35.87,103851.0,32.6637,32.8469,32.6637,32.8469,103851.0
2016-09-02 15:30:00,35.87,35.87,35.77,35.79,245084.0,32.8469,32.8469,32.7553,32.7736,245084.0
2016-09-06 09:30:00,35.85,36.0,35.7,35.85,97413.0,32.8285,32.9659,32.6912,32.8285,97413.0
2016-09-06 10:00:00,35.84,35.86,35.62,35.78,144721.0,32.8194,32.8377,32.6179,32.7644,144721.0
2016-09-06 10:30:00,35.79,35.9,35.79,35.9,61468.0,32.7736,32.8743,32.7736,32.8743,61468.0
2016-09-06 11:00:00,35.89,35.95,35.88,35.92,61136.0,32.8652,32.9201,32.856,32.8926,61136.0
2016-09-06 11:30:00,35.93,35.99,35.89,35.95,188535.0,32.9018,32.9567,32.8652,32.9201,188535.0
2016-09-06 12:00:00,35.95,35.95,35.83,35.87,137892.0,32.9201,32.9201,32.8102,32.8469,137892.0
2016-09-06 12:30:00,35.87,35.98,35.86,35.94,82396.0,32.8469,32.9476,32.8377,32.911,82396.0
2016-09-06 13:00:00,35.94,35.96,35.9,35.94,41599.0,32.911,32.9293,32.8743,32.911,41599.0
2016-09-06 13:30:00,35.94,35.96,35.93,35.95,27458.0,32.911,32.9293,32.9018,32.9201,27458.0
2016-09-06 14:00:00,35.95,35.97,35.9,35.96,68298.0,32.9201,32.9384,32.8743,32.9293,68298.0
2016-09-06 14:30:00,35.96,36.05,35.95,36.05,77123.0,32.9293,33.0117,32.9201,33.0117,77123.0
2016-09-06 15:00:00,36.05,36.06,35.97,36.02,121912.0,33.0117,33.0208,32.9384,32.9842,121912.0
2016-09-06 15:30:00,36.02,36.07,36.02,36.04,235650.0,32.9842,33.03,32.9842,33.0025,235650.0
2016-09-07 09:30:00,36.06,36.17,35.98,36.13,59803.0,33.0208,33.1216,32.9476,33.0849,59803.0
2016-09-07 10:00:00,36.13,36.24,36.11,36.22,54600.0,33.0849,33.1857,33.0666,33.1674,54600.0
2016-09-07 10:30:00,36.22,36.22,36.02,36.02,46348.0,33.1674,33.1674,32.9842,32.9842,46348.0
2016-09-07 11:00:00,36.01,36.07,36.0,36.05,88827.0,32.9751,33.03,32.9659,33.0117,88827.0
2016-09-07 11:30:00,36.05,36.08,36.03,36.03,66056.0,33.0117,33.0392,32.9934,32.9934,66056.0
2016-09-07 12:00:00,36.04,36.1,36.02,36.08,67356.0,33.0025,33.0575,32.9842,33.0392,67356.0
2016-09-07 12:30:00,36.07,36.16,36.07,36.15,35822.0,33.03,33.1124,33.03,33.1033,35822.0
2016-09-07 13:00:00,36.15,36.18,36.13,36.16,51394.0,33.1033,33.1307,33.0849,33.1124,51394.0
2016-09-07 13:30:00,36.16,36.18,36.13,36.17,32577.0,33.1124,33.1307,33.0849,33.1216,32577.0
2016-09-07 14:00:00,36.17,36.27,36.17,36.22,37998.0,33.1216,33.2131,33.1216,33.1674,37998.0
2016-09-07 14:30:00,36.22,36.23,36.17,36.22,23167.0,33.1674,33.1765,33.1216,33.1674,23167.0
2016-09-07 15:00:00,36.22,36.26,36.19,36.19,42359.0,33.1674,33.204,33.1399,33.1399,42359.0
2016-09-07 15:30:00,36.19,36.24,36.19,36.23,145668.0,33.1399,33.1857,33.1399,33.1765,145668.0
2016-09-08 09:30:00,36.18,36.3,35.92,35.93,169396.0,33.1307,33.2406,32.8926,32.9018,169396.0
2016-09-08 10:00:00,35.93,36.0,35.84,35.85,112981.0,32.9018,32.9659,32.8194,32.8285,112981.0
2016-09-08 10:30:00,35.85,35.97,35.85,35.9,112694.0,32.8285,32.9384,32.8285,32.8743,112694.0
2016-09-08 11:00:00,35.91,35.95,35.88,35.9,85582.0,32.8835,32.9201,32.856,32.8743,85582.0
2016-09-08 11:30:00,35.9,35.96,35.88,35.93,69923.0,32.8743,32.9293,32.856,32.9018,69923.0
2016-09-08 12:00:00,35.93,35.93,35.85,35.87,67900.0,32.9018,32.9018,32.8285,32.8469,67900.0
2016-09-08 12:30:00,35.87,35.91,35.82,35.87,112694.0,32.8469,32.8835,32.8011,32.8469,112694.0
2016-09-08 13:00:00,35.87,35.88,35.77,35.79,63532.0,32.8469,32.856,32.7553,32.7736,63532.0
2016-09-08 13:30:00,35.78,35.81,35.74,35.8,89746.0,32.7644,32.7919,32.7278,32.7828,89746.0
2016-09-08 14:00:00,35.79,35.83,35.78,35.79,67826.0,32.7736,32.8102,32.7644,32.7736,67826.0
2016-09-08 14:30:00,35.78,35.79,35.74,35.79,130402.0,32.7644,32.7736,32.7278,32.7736,130402.0
2016-09-08 15:00:00,35.79,35.8,35.76,35.77,93256.0,32.7736,32.7828,32.7461,32.7553,93256.0
2016-09-08 15:30:00,35.77,35.78,35.73,35.74,380124.0,32.7553,32.7644,32.7187,32.7278,380124.0
2016-09-09 09:30:00,35.38,35.61,35.1,35.51,157585.0,32.3982,32.6088,32.1418,32.5172,157585.0
2016-09-09 10:00:00,35.5,35.5,35.21,35.23,119581.0,32.508,32.508,32.2425,32.2608,119581.0
2016-09-09 10:30:00,35.22,35.44,35.21,35.41,149437.0,32.2516,32.4531,32.2425,32.4256,149437.0
2016-09-09 11:00:00,35.41,35.46,35.35,35.45,76362.0,32.4256,32.4714,32.3707,32.4623,76362.0
2016-09-09 11:30:00,35.45,35.5,35.42,35.44,79406.0,32.4623,32.508,32.4348,32.4531,79406.0
2016-09-09 12:00:00,35.44,35.49,35.41,35.46,61419.0,32.4531,32.4989,32.4256,32.4714,61419.0
2016-09-09 12:30:00,35.47,35.5,35.46,35.5,95277.0,32.4806,32.508,32.4714,32.508,95277.0
2016-09-09 13:00:00,35.5,35.5,35.26,35.27,102048.0,32.508,32.508,32.2883,32.2974,102048.0
2016-09-09 13:30:00,35.27,35.29,35.11,35.18,63092.0,32.2974,32.3157,32.1509,32.215,63092.0
2016-09-09 14:00:00,35.18,35.26,35.14,35.25,151352.0,32.215,32.2883,32.1784,32.2791,151352.0
2016-09-09 14:30:00,35.25,35.28,35.13,35.19,133447.0,32.2791,32.3066,32.1692,32.2242,133447.0
2016-09-09 15:00:00,35.18,35.19,34.98,35.02,257266.0,32.215,32.2242,32.0319,32.0685,257266.0
2016-09-09 15:30:00,35.02,35.04,34.92,34.92,413975.0,32.0685,32.0868,31.9769,31.9769,413975.0
2016-09-12 09:30:00,34.87,35.04,34.75,34.83,137989.0,31.9311,32.0868,31.8213,31.8945,137989.0
2016-09-12 10:00:00,34.84,34.85,34.71,34.84,104531.0,31.9037,31.9128,31.7846,31.9037,104531.0
2016-09-12 10:30:00,34.85,34.85,34.69,34.76,56997.0,31.9128,31.9128,31.7663,31.8304,56997.0
2016-09-12 11:00:00,34.76,34.84,34.76,34.78,63796.0,31.8304,31.9037,31.8304,31.8487,63796.0
2016-09-12 11:30:00,34.77,34.93,34.75,34.91,70532.0,31.8396,31.9861,31.8213,31.9678,70532.0
2016-09-12 12:00:00,34.9,34.95,34.86,34.93,95912.0,31.9586,32.0044,31.922,31.9861,95912.0
2016-09-12 12:30:00,34.93,34.99,34.89,34.98,59815.0,31.9861,32.041,31.9495,32.0319,59815.0
2016-09-12 13:00:00,34.98,35.1,34.91,34.92,96200.0,32.0319,32.1418,31.9678,31.9769,96200.0
2016-09-12 13:30:00,34.93,35.17,34.89,35.15,68741.0,31.9861,32.2059,31.9495,32.1875,68741.0
2016-09-12 14:00:00,35.15,35.33,35.14,35.27,75020.0,32.1875,32.3524,32.1784,32.2974,75020.0
2016-09-12 14:30:00,35.28,35.4,35.27,35.35,128668.0,32.3066,32.4165,32.2974,32.3707,128668.0
2016-09-12 15:00:00,35.34,35.4,35.28,35.39,96266.0,32.3615,32.4165,32.3066,32.4073,96266.0
2016-09-12 15:30:00,35.4,35.47,35.37,35.43,390976.0,32.4165,32.4806,32.389,32.4439,390976.0
2016-09-13 09:30:00,35.11,35.49,34.03,34.95,104865.0,32.1509,32.4989,31.1619,32.0044,104865.0
2016-09-13 10:00:00,34.96,35.03,34.85,34.9,87626.0,32.0136,32.0777,31.9128,31.9586,87626.0
2016-09-13 10:30:00,34.88,35.02,34.87,34.92,70891.0,31.9403,32.0685,31.9311,31.9769,70891.0
2016-09-13 11:00:00,34.91,35.01,34.87,34.95,78834.0,31.9678,32.0593,31.9311,32.0044,78834.0
2016-09-13 11:30:00,34.96,35.05,34.94,35.02,92850.0,32.0136,32.096,31.9952,32.0685,92850.0
2016-09-13 12:00:00,35.02,35.14,34.99,35.02,70169.0,32.0685,32.1784,32.041,32.0685,70169.0
2016-09-13 12:30:00,35.02,35.08,34.99,35.02,43660.0,32.0685,32.1234,32.041,32.0685,43660.0
2016-09-13 13:00:00,35.02,35.23,34.98,35.23,58084.0,32.0685,32.2608,32.0319,32.2608,58084.0
2016-09-13 13:30:00,35.23,35.25,35.02,35.07,58486.0,32.2608,32.2791,32.0685,32.1143,58486.0
2016-09-13 14:00:00,35.06,35.12,34.98,34.99,73432.0,32.1051,32.1601,32.0319,32.041,73432.0
2016-09-13 14:30:00,34.99,35.05,34.95,34.98,91471.0,32.041,32.096,32.0044,32.0319,91471.0
2016-09-13 15:00:00,34.97,35.15,34.93,35.13,250501.0,32.0227,32.1875,31.9861,32.1692,250501.0
2016-09-13 15:30:00,35.13,35.27,35.11,35.19,484240.0,32.1692,32.2974,32.1509,32.2242,484240.0
2016-09-14 09:30:00,35.19,35.36,35.1,35.24,50644.0,32.2242,32.3798,32.1418,32.27,50644.0
2016-09-14 10:00:00,35.23,35.38,35.21,35.32,76807.0,32.2608,32.3982,32.2425,32.3432,76807.0
2016-09-14 10:30:00,35.33,35.43,35.3,35.36,148787.0,32.3524,32.4439,32.3249,32.3798,148787.0
2016-09-14 11:00:00,35.36,35.48,35.33,35.44,79482.0,32.3798,32.4897,32.3524,32.4531,79482.0
2016-09-14 11:30:00,35.44,35.5,35.37,35.5,72338.0,32.4531,32.508,32.389,32.508,72338.0
2016-09-14 12:00:00,35.5,35.57,35.48,35.54,74533.0,32.508,32.5721,32.4897,32.5447,74533.0
2016-09-14 12:30:00,35.54,35.55,35.48,35.51,64390.0,32.5447,32.5538,32.4897,32.5172,64390.0
2016-09-14 13:00:00,35.51,35.53,35.48,35.48,50484.0,32.5172,32.5355,32.4897,32.4897,50484.0
2016-09-14 13:30:00,35.48,35.51,35.37,35.38,68325.0,32.4897,32.5172,32.389,32.3982,68325.0
2016-09-14 14:00:00,35.39,35.4,35.31,35.35,78008.0,32.4073,32.4165,32.3341,32.3707,78008.0
2016-09-14 14:30:00,35.35,35.43,35.32,35.4,86983.0,32.3707,32.4439,32.3432,32.4165,86983.0
2016-09-14 15:00:00,35.4,35.42,35.25,35.29,120579.0,32.4165,32.4348,32.2791,32.3157,120579.0
2016-09-14 15:30:00,35.29,35.45,35.28,35.42,415472.0,32.3157,32.4623,32.3066,32.4348,415472.0
2016-09-15 09:30:00,35.35,35.73,35.01,35.51,96239.0,32.3707,32.7187,32.0593,32.5172,96239.0
2016-09-15 10:00:00,35.52,35.65,35.5,35.52,101787.0,32.5264,32.6454,32.508,32.5264,101787.0
2016-09-15 10:30:00,35.52,35.67,35.47,35.66,78444.0,32.5264,32.6637,32.4806,32.6546,78444.0
2016-09-15 11:00:00,35.67,35.83,35.67,35.81,118577.0,32.6637,32.8102,32.6637,32.7919,118577.0
2016-09-15 11:30:00,35.82,35.86,35.78,35.79,104604.0,32.8011,32.8377,32.7644,32.7736,104604.0
2016-09-15 12:00:00,35.8,35.81,35.66,35.67,75342.0,32.7828,32.7919,32.6546,32.6637,75342.0
2016-09-15 12:30:00,35.66,35.68,35.56,35.57,58278.0,32.6546,32.6729,32.563,32.5721,58278.0
2016-09-15 13:00:00,35.57,35.68,35.55,35.57,87690.0,32.5721,32.6729,32.5538,32.5721,87690.0
2016-09-15 13:30:00,35.58,35.68,35.54,35.65,115939.0,32.5813,32.6729,32.5447,32.6454,115939.0
2016-09-15 14:00:00,35.65,35.73,35.6,35.66,78710.0,32.6454,32.7187,32.5996,32.6546,78710.0
2016-09-15 14:30:00,35.67,35.69,35.6,35.62,88321.0,32.6637,32.682,32.5996,32.6179,88321.0
2016-09-15 15:00:00,35.62,35.71,35.61,35.62,84896.0,32.6179,32.7003,32.6088,32.6179,84896.0
2016-09-15 15:30:00,35.62,35.72,35.61,35.69,280890.0,32.6179,32.7095,32.6088,32.682,280890.0
2016-09-16 09:30:00,35.24,35.34,34.94,35.25,429156.0,32.27,32.3615,31.9952,32.2791,429156.0
2016-09-16 10:00:00,35.24,35.37,35.21,35.23,147192.0,32.27,32.389,32.2425,32.2608,147192.0
2016-09-16 10:30:00,35.24,35.29,35.19,35.21,60222.0,32.27,32.3157,32.2242,32.2425,60222.0
2016-09-16 11:00:00,35.2,35.34,35.2,35.25,83953.0,32.2333,32.3615,32.2333,32.2791,83953.0
2016-09-16 11:30:00,35.25,35.36,35.25,35.35,65131.0,32.2791,32.3798,32.2791,32.3707,65131.0
2016-09-16 12:00:00,35.34,35.42,35.31,35.33,58822.0,32.3615,32.4348,32.3341,32.3524,58822.0
2016-09-16 12:30:00,35.34,35.36,35.29,35.29,56883.0,32.3615,32.3798,32.3157,32.3157,56883.0
2016-09-16 13:00:00,35.29,35.38,35.29,35.33,110840.0,32.3157,32.3982,32.3157,32.3524,110840.0
2016-09-16 13:30:00,35.32,35.43,35.31,35.43,67286.0,32.3432,32.4439,32.3341,32.4439,67286.0
2016-09-16 14:00:00,35.42,35.53,35.39,35.47,62554.0,32.4348,32.5355,32.4073,32.4806,62554.0
2016-09-16 14:30:00,35.48,35.53,35.45,35.45,45889.0,32.4897,32.5355,32.4623,32.4623,45889.0
2016-09-16 15:00:00,35.45,35.5,35.44,35.47,75122.0,32.4623,32.508,32.4531,32.4806,75122.0
2016-09-16 15:30:00,35.47,35.54,35.45,35.46,281401.0,32.4806,32.5447,32.4623,32.4714,281401.0
2016-09-19 09:30:00,35.54,35.91,35.54,35.91,59679.0,32.5447,32.8835,32.5447,32.8835,59679.0
2016-09-19 10:00:00,35.91,35.98,35.8,35.87,104988.0,32.8835,32.9476,32.7828,32.8469,104988.0
2016-09-19 10:30:00,35.87,35.87,35.82,35.84,26514.0,32.8469,32.8469,32.8011,32.8194,26514.0
2016-09-19 11:00:00,35.84,35.85,35.77,35.8,56948.0,32.8194,32.8285,32.7553,32.7828,56948.0
2016-09-19 11:30:00,35.81,35.91,35.75,35.85,84069.0,32.7919,32.8835,32.737,32.8285,84069.0
2016-09-19 12:00:00,35.86,35.9,35.78,35.8,76059.0,32.8377,32.8743,32.7644,32.7828,76059.0
2016-09-19 12:30:00,35.8,35.86,35.75,35.75,149765.0,32.7828,32.8377,32.737,32.737,149765.0
2016-09-19 13:00:00,35.74,35.76,35.69,35.69,78507.0,32.7278,32.7461,32.682,32.682,78507.0
2016-09-19 13:30:00,35.67,35.67,35.51,35.6,43389.0,32.6637,32.6637,32.5172,32.5996,43389.0
2016-09-19 14:00:00,35.59,35.66,35.58,35.6,56296.0,32.5905,32.6546,32.5813,32.5996,56296.0
2016-09-19 14:30:00,35.6,35.76,35.6,35.74,76283.0,32.5996,32.7461,32.5996,32.7278,76283.0
2016-09-19 15:00:00,35.74,35.76,35.67,35.67,137164.0,32.7278,32.7461,32.6637,32.6637,137164.0
2016-09-19 15:30:00,35.66,35.7,35.6,35.62,448069.0,32.6546,32.6912,32.5996,32.6179,448069.0
2016-09-20 09:30:00,35.77,35.91,35.56,35.59,121916.0,32.7553,32.8835,32.563,32.5905,121916.0
2016-09-20 10:00:00,35.59,35.62,35.48,35.5,131295.0,32.5905,32.6179,32.4897,32.508,131295.0
2016-09-20 10:30:00,35.5,35.51,35.38,35.41,290395.0,32.508,32.5172,32.3982,32.4256,290395.0
2016-09-20 11:00:00,35.41,35.45,35.36,35.37,175934.0,32.4256,32.4623,32.3798,32.389,175934.0
2016-09-20 11:30:00,35.37,35.42,35.28,35.29,87762.0,32.389,32.4348,32.3066,32.3157,87762.0
2016-09-20 12:00:00,35.3,35.4,35.29,35.39,81340.0,32.3249,32.4165,32.3157,32.4073,81340.0
2016-09-20 12:30:00,35.39,35.4,35.28,35.3,102592.0,32.4073,32.4165,32.3066,32.3249,102592.0
2016-09-20 13:00:00,35.29,35.32,35.27,35.29,100522.0,32.3157,32.3432,32.2974,32.3157,100522.0
2016-09-20 13:30:00,35.29,35.34,35.27,35.32,53713.0,32.3157,32.3615,32.2974,32.3432,53713.0
2016-09-20 14:00:00,35.32,35.33,35.28,35.3,85041.0,32.3432,32.3524,32.3066,32.3249,85041.0
2016-09-20 14:30:00,35.3,35.35,35.28,35.3,84222.0,32.3249,32.3707,32.3066,32.3249,84222.0
2016-09-20 15:00:00,35.31,35.33,35.28,35.32,87698.0,32.3341,32.3524,32.3066,32.3432,87698.0
2016-09-20 15:30:00,35.32,35.33,35.28,35.29,226499.0,32.3432,32.3524,32.3066,32.3157,226499.0
2016-09-21 09:30:00,35.42,35.58,35.33,35.53,77984.0,32.4348,32.5813,32.3524,32.5355,77984.0
2016-09-21 10:00:00,35.53,35.57,35.47,35.52,111537.0,32.5355,32.5721,32.4806,32.5264,111537.0
2016-09-21 10:30:00,35.53,35.57,35.33,35.45,139332.0,32.5355,32.5721,32.3524,32.4623,139332.0
2016-09-21 11:00:00,35.44,35.45,35.38,35.39,123217.0,32.4531,32.4623,32.3982,32.4073,123217.0
2016-09-21 11:30:00,35.39,35.41,35.25,35.32,167418.0,32.4073,32.4256,32.2791,32.3432,167418.0
2016-09-21 12:00:00,35.32,35.32,35.22,35.23,120349.0,32.3432,32.3432,32.2516,32.2608,120349.0
2016-09-21 12:30:00,35.24,35.24,35.09,35.21,142932.0,32.27,32.27,32.1326,32.2425,142932.0
2016-09-21 13:00:00,35.21,35.23,35.12,35.14,130713.0,32.2425,32.2608,32.1601,32.1784,130713.0
2016-09-21 13:30:00,35.14,35.15,35.06,35.08,102123.0,32.1784,32.1875,32.1051,32.1234,102123.0
2016-09-21 14:00:00,35.07,35.28,35.04,35.1,155882.0,32.1143,32.3066,32.0868,32.1418,155882.0
2016-09-21 14:30:00,35.1,35.24,35.08,35.22,111885.0,32.1418,32.27,32.1234,32.2516,111885.0
2016-09-21 15:00:00,35.22,35.33,35.19,35.29,165239.0,32.2516,32.3524,32.2242,32.3157,165239.0
2016-09-21 15:30:00,35.3,35.43,35.3,35.4,360544.0,32.3249,32.4439,32.3249,32.4165,360544.0
2016-09-22 09:30:00,35.62,35.7,35.35,35.59,159538.0,32.6179,32.6912,32.3707,32.5905,159538.0
2016-09-22 10:00:00,35.58,35.67,35.46,35.58,368966.0,32.5813,32.6637,32.4714,32.5813,368966.0
2016-09-22 10:30:00,35.59,35.86,35.59,35.82,236003.0,32.5905,32.8377,32.5905,32.8011,236003.0
2016-09-22 11:00:00,35.83,35.85,35.75,35.82,124225.0,32.8102,32.8285,32.737,32.8011,124225.0
2016-09-22 11:30:00,35.83,35.85,35.69,35.69,80750.0,32.8102,32.8285,32.682,32.682,80750.0
2016-09-22 12:00:00,35.7,35.8,35.68,35.75,100250.0,32.6912,32.7828,32.6729,32.737,100250.0
2016-09-22 12:30:00,35.74,35.75,35.67,35.67,184606.0,32.7278,32.737,32.6637,32.6637,184606.0
2016-09-22 13:00:00,35.67,35.8,35.61,35.75,136403.0,32.6637,32.7828,32.6088,32.737,136403.0
2016-09-22 13:30:00,35.75,35.78,35.7,35.72,78947.0,32.737,32.7644,32.6912,32.7095,78947.0
2016-09-22 14:00:00,35.72,35.75,35.61,35.69,76007.0,32.7095,32.737,32.6088,32.682,76007.0
2016-09-22 14:30:00,35.69,35.74,35.67,35.7,85356.0,32.682,32.7278,32.6637,32.6912,85356.0
2016-09-22 15:00:00,35.7,35.74,35.67,35.74,106404.0,32.6912,32.7278,32.6637,32.7278,106404.0
2016-09-22 15:30:00,35.73,35.79,35.71,35.73,390921.0,32.7187,32.7736,32.7003,32.7187,390921.0
2016-09-23 09:30:00,35.67,35.69,35.49,35.61,80274.0,32.6637,32.682,32.4989,32.6088,80274.0
2016-09-23 10:00:00,35.61,35.61,35.5,35.51,106399.0,32.6088,32.6088,32.508,32.5172,106399.0
2016-09-23 10:30:00,35.5,35.54,35.49,35.5,78260.0,32.508,32.5447,32.4989,32.508,78260.0
2016-09-23 11:00:00,35.5,35.58,35.48,35.58,72112.0,32.508,32.5813,32.4897,32.5813,72112.0
2016-09-23 11:30:00,35.57,35.59,35.53,35.58,98994.0,32.5721,32.5905,32.5355,32.5813,98994.0
2016-09-23 12:00:00,35.57,35.57,35.48,35.55,97661.0,32.5721,32.5721,32.4897,32.5538,97661.0
2016-09-23 12:30:00,35.55,35.57,35.49,35.51,55254.0,32.5538,32.5721,32.4989,32.5172,55254.0
2016-09-23 13:00:00,35.51,35.54,35.48,35.54,60110.0,32.5172,32.5447,32.4897,32.5447,60110.0
2016-09-23 13:30:00,35.54,35.56,35.44,35.44,49910.0,32.5447,32.563,32.4531,32.4531,49910.0
2016-09-23 14:00:00,35.45,35.58,35.44,35.48,222044.0,32.4623,32.5813,32.4531,32.4897,222044.0
2016-09-23 14:30:00,35.48,35.61,35.48,35.6,77382.0,32.4897,32.6088,32.4897,32.5996,77382.0
2016-09-23 15:00:00,35.59,35.66,35.58,35.66,63279.0,32.5905,32.6546,32.5813,32.6546,63279.0
2016-09-23 15:30:00,35.66,35.76,35.65,35.68,291897.0,32.6546,32.7461,32.6454,32.6729,291897.0
2016-09-26 09:30:00,35.57,35.65,35.38,35.39,106355.0,32.5721,32.6454,32.3982,32.4073,106355.0
2016-09-26 10:00:00,35.39,35.51,35.38,35.41,53103.0,32.4073,32.5172,32.3982,32.4256,53103.0
2016-09-26 10:30:00,35.4,35.43,35.21,35.21,131859.0,32.4165,32.4439,32.2425,32.2425,131859.0
2016-09-26 11:00:00,35.22,35.23,35.05,35.22,274958.0,32.2516,32.2608,32.096,32.2516,274958.0
2016-09-26 11:30:00,35.23,35.24,35.1,35.18,43451.0,32.2608,32.27,32.1418,32.215,43451.0
2016-09-26 12:00:00,35.18,35.19,35.15,35.19,56800.0,32.215,32.2242,32.1875,32.2242,56800.0
2016-09-26 12:30:00,35.19,35.35,35.18,35.32,78186.0,32.2242,32.3707,32.215,32.3432,78186.0
2016-09-26 13:00:00,35.32,35.4,35.3,35.36,59403.0,32.3432,32.4165,32.3249,32.3798,59403.0
2016-09-26 13:30:00,35.35,35.36,35.25,35.32,75254.0,32.3707,32.3798,32.2791,32.3432,75254.0
2016-09-26 14:00:00,35.32,35.4,35.28,35.37,75802.0,32.3432,32.4165,32.3066,32.389,75802.0
2016-09-26 14:30:00,35.37,35.38,35.28,35.34,58551.0,32.389,32.3982,32.3066,32.3615,58551.0
2016-09-26 15:00:00,35.34,35.36,35.29,35.33,82440.0,32.3615,32.3798,32.3157,32.3524,82440.0
2016-09-26 15:30:00,35.33,35.34,35.24,35.29,228485.0,32.3524,32.3615,32.27,32.3157,228485.0
2016-09-27 09:30:00,35.25,35.28,35.07,35.24,99360.0,32.2791,32.3066,32.1143,32.27,99360.0
2016-09-27 10:00:00,35.23,35.27,35.13,35.24,93437.0,32.2608,32.2974,32.1692,32.27,93437.0
2016-09-27 10:30:00,35.25,35.26,35.2,35.22,127905.0,32.2791,32.2883,32.2333,32.2516,127905.0
2016-09-27 11:00:00,35.21,35.31,35.13,35.31,96322.0,32.2425,32.3341,32.1692,32.3341,96322.0
2016-09-27 11:30:00,35.31,35.35,35.22,35.34,176645.0,32.3341,32.3707,32.2516,32.3615,176645.0
2016-09-27 12:00:00,35.34,35.44,35.28,35.36,83892.0,32.3615,32.4531,32.3066,32.3798,83892.0
2016-09-27 12:30:00,35.37,35.39,35.27,35.32,78355.0,32.389,32.4073,32.2974,32.3432,78355.0
2016-09-27 13:00:00,35.31,35.34,35.27,35.28,53533.0,32.3341,32.3615,32.2974,32.3066,53533.0
2016-09-27 13:30:00,35.29,35.36,35.28,35.3,44727.0,32.3157,32.3798,32.3066,32.3249,44727.0
2016-09-27 14:00:00,35.3,35.32,35.25,35.3,89490.0,32.3249,32.3432,32.2791,32.3249,89490.0
2016-09-27 14:30:00,35.3,35.36,35.28,35.3,99702.0,32.3249,32.3798,32.3066,32.3249,99702.0
2016-09-27 15:00:00,35.3,35.35,35.27,35.32,170689.0,32.3249,32.3707,32.2974,32.3432,170689.0
2016-09-27 15:30:00,35.32,35.41,35.29,35.4,415660.0,32.3432,32.4256,32.3157,32.4165,415660.0
2016-09-28 09:30:00,35.52,35.52,35.29,35.31,236845.0,32.5264,32.5264,32.3157,32.3341,236845.0
2016-09-28 10:00:00,35.32,35.53,35.31,35.32,431321.0,32.3432,32.5355,32.3341,32.3432,431321.0
2016-09-28 10:30:00,35.32,35.43,35.28,35.32,551713.0,32.3432,32.4439,32.3066,32.3432,551713.0
2016-09-28 11:00:00,35.32,35.45,35.24,35.39,435456.0,32.3432,32.4623,32.27,32.4073,435456.0
2016-09-28 11:30:00,35.39,35.45,35.3,35.35,212582.0,32.4073,32.4623,32.3249,32.3707,212582.0
2016-09-28 12:00:00,35.35,35.41,35.34,35.35,82501.0,32.3707,32.4256,32.3615,32.3707,82501.0
2016-09-28 12:30:00,35.36,35.42,35.26,35.37,183053.0,32.3798,32.4348,32.2883,32.389,183053.0
2016-09-28 13:00:00,35.36,35.43,35.33,35.41,92558.0,32.3798,32.4439,32.3524,32.4256,92558.0
2016-09-28 13:30:00,35.41,35.41,35.34,35.35,125076.0,32.4256,32.4256,32.3615,32.3707,125076.0
2016-09-28 14:00:00,35.34,35.45,35.34,35.39,180112.0,32.3615,32.4623,32.3615,32.4073,180112.0
2016-09-28 14:30:00,35.4,35.43,35.36,35.39,164743.0,32.4165,32.4439,32.3798,32.4073,164743.0
2016-09-28 15:00:00,35.39,35.43,35.36,35.37,140043.0,32.4073,32.4439,32.3798,32.389,140043.0
2016-09-28 15:30:00,35.37,35.56,35.37,35.53,428552.0,32.389,32.563,32.389,32.5355,428552.0
2016-09-29 09:30:00,35.44,35.54,35.34,35.46,87781.0,32.4531,32.5447,32.3615,32.4714,87781.0
2016-09-29 10:00:00,35.46,35.55,35.46,35.48,181548.0,32.4714,32.5538,32.4714,32.4897,181548.0
2016-09-29 10:30:00,35.48,35.7,35.47,35.58,165372.0,32.4897,32.6912,32.4806,32.5813,165372.0
2016-09-29 11:00:00,35.58,35.58,35.4,35.46,218436.0,32.5813,32.5813,32.4165,32.4714,218436.0
2016-09-29 11:30:00,35.45,35.53,35.43,35.52,79655.0,32.4623,32.5355,32.4439,32.5264,79655.0
2016-09-29 12:00:00,35.51,35.53,35.47,35.48,117277.0,32.5172,32.5355,32.4806,32.4897,117277.0
2016-09-29 12:30:00,35.48,35.48,35.25,35.3,266138.0,32.4897,32.4897,32.2791,32.3249,266138.0
2016-09-29 13:00:00,35.3,35.43,35.23,35.37,159012.0,32.3249,32.4439,32.2608,32.389,159012.0
2016-09-29 13:30:00,35.36,35.42,35.26,35.3,77782.0,32.3798,32.4348,32.2883,32.3249,77782.0
2016-09-29 14:00:00,35.3,35.5,35.27,35.42,142119.0,32.3249,32.508,32.2974,32.4348,142119.0
2016-09-29 14:30:00,35.43,35.45,35.28,35.29,153542.0,32.4439,32.4623,32.3066,32.3157,153542.0
2016-09-29 15:00:00,35.3,35.33,35.19,35.29,84195.0,32.3249,32.3524,32.2242,32.3157,84195.0
2016-09-29 15:30:00,35.28,35.31,35.19,35.24,475524.0,32.3066,32.3341,32.2242,32.27,475524.0
2016-09-30 09:30:00,35.46,35.58,35.2,35.33,108620.0,32.4714,32.5813,32.2333,32.3524,108620.0
2016-09-30 10:00:00,35.33,35.33,35.22,35.3,90328.0,32.3524,32.3524,32.2516,32.3249,90328.0
2016-09-30 10:30:00,35.33,35.35,35.23,35.33,64757.0,32.3524,32.3707,32.2608,32.3524,64757.0
2016-09-30 11:00:00,35.33,35.46,35.32,35.46,116600.0,32.3524,32.4714,32.3432,32.4714,116600.0
2016-09-30 11:30:00,35.46,35.47,35.34,35.34,49599.0,32.4714,32.4806,32.3615,32.3615,49599.0
2016-09-30 12:00:00,35.34,35.56,35.33,35.5,76633.0,32.3615,32.563,32.3524,32.508,76633.0
2016-09-30 12:30:00,35.49,35.5,35.34,35.35,77887.0,32.4989,32.508,32.3615,32.3707,77887.0
2016-09-30 13:00:00,35.35,35.42,35.34,35.34,57500.0,32.3707,32.4348,32.3615,32.3615,57500.0
2016-09-30 13:30:00,35.34,35.41,35.29,35.31,76465.0,32.3615,32.4256,32.3157,32.3341,76465.0
2016-09-30 14:00:00,35.32,35.53,35.31,35.51,80167.0,32.3432,32.5355,32.3341,32.5172,80167.0
2016-09-30 14:30:00,35.51,35.52,35.45,35.51,80826.0,32.5172,32.5264,32.4623,32.5172,80826.0
2016-09-30 15:00:00,35.51,35.6,35.5,35.57,82186.0,32.5172,32.5996,32.508,32.5721,82186.0
2016-09-30 15:30:00,35.57,35.6,35.45,35.47,230382.0,32.5721,32.5996,32.4623,32.4806,230382.0
2016-10-03 09:30:00,35.31,35.57,35.31,35.48,93530.0,32.3341,32.5721,32.3341,32.4897,93530.0
2016-10-03 10:00:00,35.49,35.58,35.45,35.47,56302.0,32.4989,32.5813,32.4623,32.4806,56302.0
2016-10-03 10:30:00,35.46,35.52,35.4,35.47,68704.0,32.4714,32.5264,32.4165,32.4806,68704.0
2016-10-03 11:00:00,35.47,35.56,35.39,35.43,74707.0,32.4806,32.563,32.4073,32.4439,74707.0
2016-10-03 11:30:00,35.42,35.46,35.34,35.4,45556.0,32.4348,32.4714,32.3615,32.4165,45556.0
2016-10-03 12:00:00,35.4,35.45,35.38,35.4,58498.0,32.4165,32.4623,32.3982,32.4165,58498.0
2016-10-03 12:30:00,35.4,35.4,35.3,35.33,42694.0,32.4165,32.4165,32.3249,32.3524,42694.0
2016-10-03 13:00:00,35.33,35.35,35.23,35.27,55691.0,32.3524,32.3707,32.2608,32.2974,55691.0
2016-10-03 13:30:00,35.26,35.3,35.22,35.26,42299.0,32.2883,32.3249,32.2516,32.2883,42299.0
2016-10-03 14:00:00,35.26,35.31,35.24,35.24,47559.0,32.2883,32.3341,32.27,32.27,47559.0
2016-10-03 14:30:00,35.24,35.29,35.21,35.26,54444.0,32.27,32.3157,32.2425,32.2883,54444.0
2016-10-03 15:00:00,35.26,35.27,35.16,35.2,69340.0,32.2883,32.2974,32.1967,32.2333,69340.0
2016-10-03 15:30:00,35.19,35.25,35.17,35.22,218547.0,32.2242,32.2791,32.2059,32.2516,218547.0
2016-10-04 09:30:00,35.13,35.24,34.7,34.76,305060.0,32.1692,32.27,31.7755,31.8304,305060.0
2016-10-04 10:00:00,34.75,34.8,34.47,34.61,234071.0,31.8213,31.867,31.5648,31.693,234071.0
2016-10-04 10:30:00,34.61,34.76,34.57,34.73,365513.0,31.693,31.8304,31.6564,31.8029,365513.0
2016-10-04 11:00:00,34.74,34.81,34.62,34.74,213572.0,31.8121,31.8762,31.7022,31.8121,213572.0
2016-10-04 11:30:00,34.74,34.76,34.58,34.62,171466.0,31.8121,31.8304,31.6656,31.7022,171466.0
2016-10-04 12:00:00,34.63,34.68,34.51,34.58,134062.0,31.7114,31.7572,31.6015,31.6656,134062.0
2016-10-04 12:30:00,34.58,34.59,34.45,34.47,140125.0,31.6656,31.6747,31.5465,31.5648,140125.0
2016-10-04 13:00:00,34.47,34.49,34.35,34.37,117380.0,31.5648,31.5832,31.455,31.4733,117380.0
2016-10-04 13:30:00,34.37,34.43,34.27,34.27,151137.0,31.4733,31.5282,31.3817,31.3817,151137.0
2016-10-04 14:00:00,34.27,34.37,34.26,34.3,156676.0,31.3817,31.4733,31.3725,31.4092,156676.0
2016-10-04 14:30:00,34.3,34.31,34.22,34.24,157047.0,31.4092,31.4183,31.3359,31.3542,157047.0
2016-10-04 15:00:00,34.24,34.27,34.13,34.25,204587.0,31.3542,31.3817,31.2535,31.3634,204587.0
2016-10-04 15:30:00,34.25,34.3,34.17,34.18,477033.0,31.3634,31.4092,31.2901,31.2993,477033.0
2016-10-05 09:30:00,34.5,34.54,34.13,34.18,301281.0,31.5923,31.6289,31.2535,31.2993,301281.0
2016-10-05 10:00:00,34.19,34.21,33.96,34.0,275920.0,31.3084,31.3268,31.0978,31.1345,275920.0
2016-10-05 10:30:00,34.0,34.12,33.92,33.95,298731.0,31.1345,31.2443,31.0612,31.0887,298731.0
2016-10-05 11:00:00,33.95,33.97,33.86,33.88,213986.0,31.0887,31.107,31.0063,31.0246,213986.0
2016-10-05 11:30:00,33.88,33.89,33.7,33.73,257914.0,31.0246,31.0337,30.8597,30.8872,257914.0
2016-10-05 12:00:00,33.72,33.82,33.69,33.7,245017.0,30.8781,30.9696,30.8506,30.8597,245017.0
2016-10-05 12:30:00,33.7,33.72,33.62,33.62,181657.0,30.8597,30.8781,30.7865,30.7865,181657.0
2016-10-05 13:00:00,33.62,33.64,33.55,33.63,359332.0,30.7865,30.8048,30.7224,30.7956,359332.0
2016-10-05 13:30:00,33.63,33.81,33.57,33.74,253935.0,30.7956,30.9605,30.7407,30.8964,253935.0
2016-10-05 14:00:00,33.73,33.76,33.68,33.69,189101.0,30.8872,30.9147,30.8414,30.8506,189101.0
2016-10-05 14:30:00,33.69,33.81,33.59,33.64,392166.0,30.8506,30.9605,30.759,30.8048,392166.0
2016-10-05 15:00:00,33.63,33.67,33.53,33.54,357416.0,30.7956,30.8323,30.7041,30.7132,357416.0
2016-10-05 15:30:00,33.54,33.7,33.54,33.62,724197.0,30.7132,30.8597,30.7132,30.7865,724197.0
2016-10-06 09:30:00,33.45,34.04,33.08,33.09,134363.0,30.6308,31.1711,30.292,30.3012,134363.0
2016-10-06 10:00:00,33.09,33.17,32.88,32.89,349831.0,30.3012,30.3744,30.1089,30.118,349831.0
2016-10-06 10:30:00,32.89,32.98,32.82,32.96,344794.0,30.118,30.2004,30.0539,30.1821,344794.0
2016-10-06 11:00:00,32.97,33.11,32.96,33.07,177464.0,30.1913,30.3195,30.1821,30.2828,177464.0
2016-10-06 11:30:00,33.08,33.14,32.99,33.05,170081.0,30.292,30.3469,30.2096,30.2645,170081.0
2016-10-06 12:00:00,33.06,33.25,33.05,33.12,118356.0,30.2737,30.4477,30.2645,30.3286,118356.0
2016-10-06 12:30:00,33.12,33.24,33.11,33.18,90726.0,30.3286,30.4385,30.3195,30.3836,90726.0
2016-10-06 13:00:00,33.18,33.31,33.18,33.19,112608.0,30.3836,30.5026,30.3836,30.3927,112608.0
2016-10-06 13:30:00,33.19,33.26,33.14,33.2,100562.0,30.3927,30.4568,30.3469,30.4019,100562.0
2016-10-06 14:00:00,33.2,33.29,33.12,33.14,119409.0,30.4019,30.4843,30.3286,30.3469,119409.0
2016-10-06 14:30:00,33.14,33.14,33.07,33.11,112892.0,30.3469,30.3469,30.2828,30.3195,112892.0
2016-10-06 15:00:00,33.1,33.21,33.1,33.14,166103.0,30.3103,30.411,30.3103,30.3469,166103.0
2016-10-06 15:30:00,33.14,33.28,33.12,33.23,605863.0,30.3469,30.4751,30.3286,30.4294,605863.0
2016-10-07 09:30:00,33.25,33.42,33.02,33.03,113464.0,30.4477,30.6033,30.2371,30.2462,113464.0
2016-10-07 10:00:00,33.03,33.22,33.03,33.16,187207.0,30.2462,30.4202,30.2462,30.3653,187207.0
2016-10-07 10:30:00,33.17,33.22,33.1,33.19,86411.0,30.3744,30.4202,30.3103,30.3927,86411.0
2016-10-07 11:00:00,33.18,33.31,33.18,33.3,148405.0,30.3836,30.5026,30.3836,30.4935,148405.0
2016-10-07 11:30:00,33.3,33.31,33.08,33.14,128385.0,30.4935,30.5026,30.292,30.3469,128385.0
2016-10-07 12:00:00,33.13,33.2,33.08,33.11,68501.0,30.3378,30.4019,30.292,30.3195,68501.0
2016-10-07 12:30:00,33.11,33.16,33.03,33.13,51392.0,30.3195,30.3653,30.2462,30.3378,51392.0
2016-10-07 13:00:00,33.13,33.13,33.02,33.08,70938.0,30.3378,30.3378,30.2371,30.292,70938.0
2016-10-07 13:30:00,33.08,33.16,33.08,33.12,55470.0,30.292,30.3653,30.292,30.3286,55470.0
2016-10-07 14:00:00,33.12,33.15,33.08,33.12,70476.0,30.3286,30.3561,30.292,30.3286,70476.0
2016-10-07 14:30:00,33.12,33.18,33.11,33.17,75527.0,30.3286,30.3836,30.3195,30.3744,75527.0
2016-10-07 15:00:00,33.18,33.22,33.16,33.21,144662.0,30.3836,30.4202,30.3653,30.411,144662.0
2016-10-07 15:30:00,33.21,33.23,33.18,33.2,526765.0,30.411,30.4294,30.3836,30.4019,526765.0
2016-10-10 09:30:00,33.45,33.74,33.45,33.67,134242.0,30.6308,30.8964,30.6308,30.8323,134242.0
2016-10-10 10:00:00,33.66,33.71,33.55,33.7,196325.0,30.8231,30.8689,30.7224,30.8597,196325.0
2016-10-10 10:30:00,33.69,33.81,33.69,33.78,209324.0,30.8506,30.9605,30.8506,30.933,209324.0
2016-10-10 11:00:00,33.78,33.79,33.72,33.73,91721.0,30.933,30.9422,30.8781,30.8872,91721.0
2016-10-10 11:30:00,33.73,33.75,33.66,33.66,106508.0,30.8872,30.9055,30.8231,30.8231,106508.0
2016-10-10 12:00:00,33.67,33.7,33.64,33.67,58187.0,30.8323,30.8597,30.8048,30.8323,58187.0
2016-10-10 12:30:00,33.68,33.71,33.65,33.69,73827.0,30.8414,30.8689,30.814,30.8506,73827.0
2016-10-10 13:00:00,33.69,33.7,33.64,33.68,67778.0,30.8506,30.8597,30.8048,30.8414,67778.0
2016-10-10 13:30:00,33.68,33.69,33.59,33.63,98558.0,30.8414,30.8506,30.759,30.7956,98558.0
2016-10-10 14:00:00,33.63,33.64,33.59,33.62,67570.0,30.7956,30.8048,30.759,30.7865,67570.0
2016-10-10 14:30:00,33.62,33.65,33.58,33.59,57519.0,30.7865,30.814,30.7499,30.759,57519.0
2016-10-10 15:00:00,33.59,33.6,33.48,33.48,130782.0,30.759,30.7682,30.6583,30.6583,130782.0
2016-10-10 15:30:00,33.48,33.57,33.48,33.56,399075.0,30.6583,30.7407,30.6583,30.7315,399075.0
2016-10-11 09:30:00,33.49,33.65,33.33,33.34,73124.0,30.6674,30.814,30.5209,30.5301,73124.0
2016-10-11 10:00:00,33.34,33.34,33.18,33.24,77251.0,30.5301,30.5301,30.3836,30.4385,77251.0
2016-10-11 10:30:00,33.23,33.32,33.23,33.27,76924.0,30.4294,30.5118,30.4294,30.466,76924.0
2016-10-11 11:00:00,33.27,33.28,33.16,33.16,178347.0,30.466,30.4751,30.3653,30.3653,178347.0
2016-10-11 11:30:00,33.17,33.25,33.16,33.24,83126.0,30.3744,30.4477,30.3653,30.4385,83126.0
2016-10-11 12:00:00,33.23,33.3,33.22,33.22,48887.0,30.4294,30.4935,30.4202,30.4202,48887.0
2016-10-11 12:30:00,33.23,33.28,33.17,33.2,43901.0,30.4294,30.4751,30.3744,30.4019,43901.0
2016-10-11 13:00:00,33.2,33.2,33.04,33.1,44676.0,30.4019,30.4019,30.2554,30.3103,44676.0
2016-10-11 13:30:00,33.09,33.17,33.02,33.04,98256.0,30.3012,30.3744,30.2371,30.2554,98256.0
2016-10-11 14:00:00,33.04,33.09,33.01,33.07,78114.0,30.2554,30.3012,30.2279,30.2828,78114.0
2016-10-11 14:30:00,33.06,33.15,33.02,33.1,90783.0,30.2737,30.3561,30.2371,30.3103,90783.0
2016-10-11 15:00:00,33.09,33.1,33.0,33.0,185526.0,30.3012,30.3103,30.2187,30.2187,185526.0
2016-10-11 15:30:00,33.01,33.17,33.0,33.11,229066.0,30.2279,30.3744,30.2187,30.3195,229066.0
2016-10-12 09:30:00,33.15,33.57,32.99,33.16,53258.0,30.3561,30.7407,30.2096,30.3653,53258.0
2016-10-12 10:00:00,33.14,33.23,33.13,33.18,56746.0,30.3469,30.4294,30.3378,30.3836,56746.0
2016-10-12 10:30:00,33.17,33.29,33.14,33.28,103536.0,30.3744,30.4843,30.3469,30.4751,103536.0
2016-10-12 11:00:00,33.28,33.28,33.19,33.25,45777.0,30.4751,30.4751,30.3927,30.4477,45777.0
2016-10-12 11:30:00,33.25,33.34,33.2,33.29,66183.0,30.4477,30.5301,30.4019,30.4843,66183.0
2016-10-12 12:00:00,33.28,33.41,33.27,33.36,68948.0,30.4751,30.5942,30.466,30.5484,68948.0
2016-10-12 12:30:00,33.34,33.4,33.33,33.38,48252.0,30.5301,30.585,30.5209,30.5667,48252.0
2016-10-12 13:00:00,33.37,33.38,33.26,33.35,79907.0,30.5576,30.5667,30.4568,30.5392,79907.0
2016-10-12 13:30:00,33.35,33.35,33.27,33.32,60084.0,30.5392,30.5392,30.466,30.5118,60084.0
2016-10-12 14:00:00,33.32,33.34,33.21,33.29,130330.0,30.5118,30.5301,30.411,30.4843,130330.0
2016-10-12 14:30:00,33.28,33.39,33.28,33.35,64397.0,30.4751,30.5759,30.4751,30.5392,64397.0
2016-10-12 15:00:00,33.35,33.41,33.31,33.37,94117.0,30.5392,30.5942,30.5026,30.5576,94117.0
2016-10-12 15:30:00,33.36,33.41,33.31,33.31,308897.0,30.5484,30.5942,30.5026,30.5026,308897.0
2016-10-13 09:30:00,32.97,33.06,32.9,32.99,149271.0,30.1913,30.2737,30.1272,30.2096,149271.0
2016-10-13 10:00:00,32.98,33.07,32.93,33.03,94547.0,30.2004,30.2828,30.1546,30.2462,94547.0
2016-10-13 10:30:00,33.03,33.14,32.98,33.01,79405.0,30.2462,30.3469,30.2004,30.2279,79405.0
2016-10-13 11:00:00,33.01,33.14,32.99,33.09,99591.0,30.2279,30.3469,30.2096,30.3012,99591.0
2016-10-13 11:30:00,33.09,33.13,32.99,32.99,127758.0,30.3012,30.3378,30.2096,30.2096,127758.0
2016-10-13 12:00:00,32.99,33.03,32.9,32.93,202074.0,30.2096,30.2462,30.1272,30.1546,202074.0
2016-10-13 12:30:00,32.92,33.02,32.91,33.0,68904.0,30.1455,30.2371,30.1363,30.2187,68904.0
2016-10-13 13:00:00,33.0,33.02,32.98,33.0,58584.0,30.2187,30.2371,30.2004,30.2187,58584.0
2016-10-13 13:30:00,33.01,33.04,32.98,33.03,63834.0,30.2279,30.2554,30.2004,30.2462,63834.0
2016-10-13 14:00:00,33.02,33.04,32.99,33.01,130610.0,30.2371,30.2554,30.2096,30.2279,130610.0
2016-10-13 14:30:00,33.02,33.14,33.01,33.13,58753.0,30.2371,30.3469,30.2279,30.3378,58753.0
2016-10-13 15:00:00,33.13,33.13,33.02,33.02,67314.0,30.3378,30.3378,30.2371,30.2371,67314.0
2016-10-13 15:30:00,33.03,33.06,32.94,32.97,270265.0,30.2462,30.2737,30.1638,30.1913,270265.0
2016-10-14 09:30:00,33.15,33.35,33.04,33.14,77184.0,30.3561,30.5392,30.2554,30.3469,77184.0
2016-10-14 10:00:00,33.13,33.31,33.12,33.19,70341.0,30.3378,30.5026,30.3286,30.3927,70341.0
2016-10-14 10:30:00,33.2,33.25,33.14,33.2,73527.0,30.4019,30.4477,30.3469,30.4019,73527.0
2016-10-14 11:00:00,33.19,33.22,33.02,33.11,127472.0,30.3927,30.4202,30.2371,30.3195,127472.0
2016-10-14 11:30:00,33.1,33.16,33.01,33.02,89678.0,30.3103,30.3653,30.2279,30.2371,89678.0
2016-10-14 12:00:00,33.01,33.04,32.95,32.98,74676.0,30.2279,30.2554,30.173,30.2004,74676.0
2016-10-14 12:30:00,32.98,33.0,32.92,32.98,172859.0,30.2004,30.2187,30.1455,30.2004,172859.0
2016-10-14 13:00:00,32.97,33.0,32.92,32.95,153606.0,30.1913,30.2187,30.1455,30.173,153606.0
2016-10-14 13:30:00,32.96,33.03,32.88,32.9,102572.0,30.1821,30.2462,30.1089,30.1272,102572.0
2016-10-14 14:00:00,32.9,32.92,32.82,32.89,86013.0,30.1272,30.1455,30.0539,30.118,86013.0
2016-10-14 14:30:00,32.89,32.9,32.81,32.81,84980.0,30.118,30.1272,30.0448,30.0448,84980.0
2016-10-14 15:00:00,32.82,32.89,32.8,32.83,114636.0,30.0539,30.118,30.0356,30.0631,114636.0
2016-10-14 15:30:00,32.82,32.9,32.82,32.84,324317.0,30.0539,30.1272,30.0539,30.0722,324317.0
2016-10-17 09:30:00,32.78,32.96,32.66,32.96,112770.0,30.0173,30.1821,29.9074,30.1821,112770.0
2016-10-17 10:00:00,32.97,33.01,32.94,32.98,74463.0,30.1913,30.2279,30.1638,30.2004,74463.0
2016-10-17 10:30:00,32.98,32.99,32.9,32.95,70496.0,30.2004,30.2096,30.1272,30.173,70496.0
2016-10-17 11:00:00,32.96,33.0,32.95,32.96,65880.0,30.1821,30.2187,30.173,30.1821,65880.0
2016-10-17 11:30:00,32.97,33.08,32.96,33.05,74325.0,30.1913,30.292,30.1821,30.2645,74325.0
2016-10-17 12:00:00,33.06,33.1,32.99,32.99,100377.0,30.2737,30.3103,30.2096,30.2096,100377.0
2016-10-17 12:30:00,32.99,33.05,32.97,33.01,114238.0,30.2096,30.2645,30.1913,30.2279,114238.0
2016-10-17 13:00:00,33.02,33.06,33.0,33.06,119247.0,30.2371,30.2737,30.2187,30.2737,119247.0
2016-10-17 13:30:00,33.05,33.07,33.02,33.04,85871.0,30.2645,30.2828,30.2371,30.2554,85871.0
2016-10-17 14:00:00,33.04,33.09,33.04,33.08,72553.0,30.2554,30.3012,30.2554,30.292,72553.0
2016-10-17 14:30:00,33.09,33.12,33.04,33.12,107006.0,30.3012,30.3286,30.2554,30.3286,107006.0
2016-10-17 15:00:00,33.12,33.13,33.06,33.06,93529.0,30.3286,30.3378,30.2737,30.2737,93529.0
2016-10-17 15:30:00,33.07,33.1,33.01,33.04,264270.0,30.2828,30.3103,30.2279,30.2554,264270.0
2016-10-18 09:30:00,33.4,33.59,33.08,33.13,85199.0,30.585,30.759,30.292,30.3378,85199.0
2016-10-18 10:00:00,33.13,33.13,32.94,32.96,99143.0,30.3378,30.3378,30.1638,30.1821,99143.0
2016-10-18 10:30:00,32.97,32.99,32.95,32.97,84195.0,30.1913,30.2096,30.173,30.1913,84195.0
2016-10-18 11:00:00,32.97,33.03,32.96,33.02,88382.0,30.1913,30.2462,30.1821,30.2371,88382.0
2016-10-18 11:30:00,33.02,33.06,33.0,33.03,47555.0,30.2371,30.2737,30.2187,30.2462,47555.0
2016-10-18 12:00:00,33.04,33.05,32.98,33.03,73607.0,30.2554,30.2645,30.2004,30.2462,73607.0
2016-10-18 12:30:00,33.04,33.06,33.02,33.04,117275.0,30.2554,30.2737,30.2371,30.2554,117275.0
2016-10-18 13:00:00,33.04,33.04,33.02,33.04,62587.0,30.2554,30.2554,30.2371,30.2554,62587.0
2016-10-18 13:30:00,33.04,33.06,33.02,33.04,104826.0,30.2554,30.2737,30.2371,30.2554,104826.0
2016-10-18 14:00:00,33.03,33.09,33.01,33.04,97762.0,30.2462,30.3012,30.2279,30.2554,97762.0
2016-10-18 14:30:00,33.05,33.06,33.02,33.03,58774.0,30.2645,30.2737,30.2371,30.2462,58774.0
2016-10-18 15:00:00,33.03,33.09,32.89,32.91,193301.0,30.2462,30.3012,30.118,30.1363,193301.0
2016-10-18 15:30:00,32.91,32.93,32.82,32.93,291782.0,30.1363,30.1546,30.0539,30.1546,291782.0
2016-10-19 09:30:00,32.47,32.98,32.47,32.71,64541.0,29.7334,30.2004,29.7334,29.9532,64541.0
2016-10-19 10:00:00,32.71,32.9,32.7,32.89,91906.0,29.9532,30.1272,29.944,30.118,91906.0
2016-10-19 10:30:00,32.89,32.9,32.8,32.89,79596.0,30.118,30.1272,30.0356,30.118,79596.0
2016-10-19 11:00:00,32.88,33.02,32.87,33.02,55299.0,30.1089,30.2371,30.0997,30.2371,55299.0
2016-10-19 11:30:00,33.02,33.1,32.99,33.02,62319.0,30.2371,30.3103,30.2096,30.2371,62319.0
2016-10-19 12:00:00,33.02,33.03,32.92,32.94,36576.0,30.2371,30.2462,30.1455,30.1638,36576.0
2016-10-19 12:30:00,32.94,32.99,32.93,32.97,30756.0,30.1638,30.2096,30.1546,30.1913,30756.0
2016-10-19 13:00:00,32.97,33.0,32.91,32.93,36157.0,30.1913,30.2187,30.1363,30.1546,36157.0
2016-10-19 13:30:00,32.93,33.02,32.93,33.0,119517.0,30.1546,30.2371,30.1546,30.2187,119517.0
2016-10-19 14:00:00,32.99,32.99,32.89,32.93,92446.0,30.2096,30.2096,30.118,30.1546,92446.0
2016-10-19 14:30:00,32.93,32.94,32.86,32.91,52285.0,30.1546,30.1638,30.0905,30.1363,52285.0
2016-10-19 15:00:00,32.92,32.94,32.89,32.93,122303.0,30.1455,30.1638,30.118,30.1546,122303.0
2016-10-19 15:30:00,32.92,32.96,32.91,32.94,177999.0,30.1455,30.1821,30.1363,30.1638,177999.0
2016-10-20 09:30:00,32.86,33.07,32.77,33.07,91456.0,30.0905,30.2828,30.0081,30.2828,91456.0
2016-10-20 10:00:00,33.07,33.08,32.86,32.97,111066.0,30.2828,30.292,30.0905,30.1913,111066.0
2016-10-20 10:30:00,32.97,32.97,32.78,32.83,92860.0,30.1913,30.1913,30.0173,30.0631,92860.0
2016-10-20 11:00:00,32.82,32.97,32.78,32.94,105961.0,30.0539,30.1913,30.0173,30.1638,105961.0
2016-10-20 11:30:00,32.94,32.99,32.86,32.99,69905.0,30.1638,30.2096,30.0905,30.2096,69905.0
2016-10-20 12:00:00,32.98,33.03,32.95,33.02,84372.0,30.2004,30.2462,30.173,30.2371,84372.0
2016-10-20 12:30:00,33.01,33.05,32.92,32.95,70084.0,30.2279,30.2645,30.1455,30.173,70084.0
2016-10-20 13:00:00,32.94,33.03,32.94,33.01,53923.0,30.1638,30.2462,30.1638,30.2279,53923.0
2016-10-20 13:30:00,33.01,33.04,32.8,32.85,296938.0,30.2279,30.2554,30.0356,30.0814,296938.0
2016-10-20 14:00:00,32.84,32.96,32.83,32.95,66253.0,30.0722,30.1821,30.0631,30.173,66253.0
2016-10-20 14:30:00,32.94,33.03,32.92,33.02,61206.0,30.1638,30.2462,30.1455,30.2371,61206.0
2016-10-20 15:00:00,33.02,33.03,32.96,32.99,53073.0,30.2371,30.2462,30.1821,30.2096,53073.0
2016-10-20 15:30:00,32.98,33.02,32.93,32.98,247904.0,30.2004,30.2371,30.1546,30.2004,247904.0
2016-10-21 09:30:00,32.75,32.89,32.51,32.54,146553.0,29.9898,30.118,29.77,29.7975,146553.0
2016-10-21 10:00:00,32.53,32.62,32.48,32.62,97435.0,29.7884,29.8708,29.7426,29.8708,97435.0
2016-10-21 10:30:00,32.62,32.7,32.57,32.68,63211.0,29.8708,29.944,29.825,29.9257,63211.0
2016-10-21 11:00:00,32.68,32.72,32.64,32.71,38542.0,29.9257,29.9623,29.8891,29.9532,38542.0
2016-10-21 11:30:00,32.7,32.78,32.65,32.72,66230.0,29.944,30.0173,29.8982,29.9623,66230.0
2016-10-21 12:00:00,32.72,32.78,32.7,32.76,64429.0,29.9623,30.0173,29.944,29.999,64429.0
2016-10-21 12:30:00,32.75,32.76,32.7,32.7,47526.0,29.9898,29.999,29.944,29.944,47526.0
2016-10-21 13:00:00,32.71,32.74,32.65,32.66,48618.0,29.9532,29.9807,29.8982,29.9074,48618.0
2016-10-21 13:30:00,32.65,32.74,32.6,32.73,48779.0,29.8982,29.9807,29.8525,29.9715,48779.0
2016-10-21 14:00:00,32.75,32.76,32.71,32.75,26482.0,29.9898,29.999,29.9532,29.9898,26482.0
2016-10-21 14:30:00,32.75,32.84,32.72,32.83,53991.0,29.9898,30.0722,29.9623,30.0631,53991.0
2016-10-21 15:00:00,32.83,32.83,32.79,32.81,50352.0,30.0631,30.0631,30.0264,30.0448,50352.0
2016-10-21 15:30:00,32.8,32.89,32.78,32.86,297629.0,30.0356,30.118,30.0173,30.0905,297629.0
2016-10-24 09:30:00,33.03,33.22,33.01,33.14,132162.0,30.2462,30.4202,30.2279,30.3469,132162.0
2016-10-24 10:00:00,33.14,33.19,33.04,33.12,42789.0,30.3469,30.3927,30.2554,30.3286,42789.0
2016-10-24 10:30:00,33.12,33.18,33.06,33.15,55277.0,30.3286,30.3836,30.2737,30.3561,55277.0
2016-10-24 11:00:00,33.15,33.22,33.11,33.15,83565.0,30.3561,30.4202,30.3195,30.3561,83565.0
2016-10-24 11:30:00,33.15,33.22,33.08,33.09,60800.0,30.3561,30.4202,30.292,30.3012,60800.0
2016-10-24 12:00:00,33.1,33.16,33.03,33.04,84912.0,30.3103,30.3653,30.2462,30.2554,84912.0
2016-10-24 12:30:00,33.04,33.15,32.99,33.1,61700.0,30.2554,30.3561,30.2096,30.3103,61700.0
2016-10-24 13:00:00,33.11,33.2,33.11,33.18,34400.0,30.3195,30.4019,30.3195,30.3836,34400.0
2016-10-24 13:30:00,33.18,33.26,33.17,33.22,43500.0,30.3836,30.4568,30.3744,30.4202,43500.0
2016-10-24 14:00:00,33.22,33.25,33.14,33.23,77306.0,30.4202,30.4477,30.3469,30.4294,77306.0
2016-10-24 14:30:00,33.24,33.25,33.21,33.25,43700.0,30.4385,30.4477,30.411,30.4477,43700.0
2016-10-24 15:00:00,33.25,33.25,33.11,33.12,124600.0,30.4477,30.4477,30.3195,30.3286,124600.0
2016-10-24 15:30:00,33.11,33.12,33.03,33.04,348500.0,30.3195,30.3286,30.2462,30.2554,348500.0
2016-10-25 09:30:00,32.96,33.4,32.79,32.8,64288.0,30.1821,30.585,30.0264,30.0356,64288.0
2016-10-25 10:00:00,32.8,32.95,32.79,32.79,73600.0,30.0356,30.173,30.0264,30.0264,73600.0
2016-10-25 10:30:00,32.79,32.87,32.76,32.84,66574.0,30.0264,30.0997,29.999,30.0722,66574.0
2016-10-25 11:00:00,32.84,32.9,32.78,32.85,55400.0,30.0722,30.1272,30.0173,30.0814,55400.0
2016-10-25 11:30:00,32.85,32.9,32.8,32.88,57900.0,30.0814,30.1272,30.0356,30.1089,57900.0
2016-10-25 12:00:00,32.89,32.89,32.75,32.76,67400.0,30.118,30.118,29.9898,29.999,67400.0
2016-10-25 12:30:00,32.75,32.9,32.75,32.9,56797.0,29.9898,30.1272,29.9898,30.1272,56797.0
2016-10-25 13:00:00,32.9,32.93,32.82,32.91,58800.0,30.1272,30.1546,30.0539,30.1363,58800.0
2016-10-25 13:30:00,32.91,32.99,32.9,32.96,52300.0,30.1363,30.2096,30.1272,30.1821,52300.0
2016-10-25 14:00:00,32.96,33.01,32.94,32.98,67700.0,30.1821,30.2279,30.1638,30.2004,67700.0
2016-10-25 14:30:00,32.98,32.98,32.92,32.92,65600.0,30.2004,30.2004,30.1455,30.1455,65600.0
2016-10-25 15:00:00,32.92,32.95,32.88,32.94,74400.0,30.1455,30.173,30.1089,30.1638,74400.0
2016-10-25 15:30:00,32.94,32.98,32.92,32.97,270000.0,30.1638,30.2004,30.1455,30.1913,270000.0
2016-10-26 09:30:00,32.83,33.01,32.74,32.98,167930.0,30.0631,30.2279,29.9807,30.2004,167930.0
2016-10-26 10:00:00,32.98,33.03,32.88,33.02,140223.0,30.2004,30.2462,30.1089,30.2371,140223.0
2016-10-26 10:30:00,33.02,33.1,32.93,33.09,114305.0,30.2371,30.3103,30.1546,30.3012,114305.0
2016-10-26 11:00:00,33.08,33.18,33.03,33.09,78035.0,30.292,30.3836,30.2462,30.3012,78035.0
2016-10-26 11:30:00,33.09,33.27,33.08,33.13,84446.0,30.3012,30.466,30.292,30.3378,84446.0
2016-10-26 12:00:00,33.13,33.21,33.12,33.16,101199.0,30.3378,30.411,30.3286,30.3653,101199.0
2016-10-26 12:30:00,33.16,33.27,33.12,33.27,85296.0,30.3653,30.466,30.3286,30.466,85296.0
2016-10-26 13:00:00,33.26,33.31,33.21,33.24,87908.0,30.4568,30.5026,30.411,30.4385,87908.0
2016-10-26 13:30:00,33.24,33.27,33.11,33.11,177398.0,30.4385,30.466,30.3195,30.3195,177398.0
2016-10-26 14:00:00,33.11,33.17,33.08,33.13,100242.0,30.3195,30.3744,30.292,30.3378,100242.0
2016-10-26 14:30:00,33.13,33.25,33.09,33.21,140476.0,30.3378,30.4477,30.3012,30.411,140476.0
2016-10-26 15:00:00,33.22,33.36,33.2,33.3,326158.0,30.4202,30.5484,30.4019,30.4935,326158.0
2016-10-26 15:30:00,33.31,33.4,33.23,33.27,543033.0,30.5026,30.585,30.4294,30.466,543033.0
2016-10-27 09:30:00,30.78,31.31,29.57,30.88,1564827.0,28.1858,28.6712,27.0778,28.2774,1564827.0
2016-10-27 10:00:00,30.88,30.89,30.4,30.75,1034684.0,28.2774,28.2866,27.8379,28.1584,1034684.0
2016-10-27 10:30:00,30.76,30.8,30.12,30.58,718853.0,28.1675,28.2042,27.5815,28.0027,718853.0
2016-10-27 11:00:00,30.59,31.54,30.53,31.49,681381.0,28.0119,28.8818,27.9569,28.836,681381.0
2016-10-27 11:30:00,31.5,31.86,31.32,31.8,487392.0,28.8452,29.1748,28.6803,29.1199,487392.0
2016-10-27 12:00:00,31.8,31.81,31.5,31.55,368612.0,29.1199,29.129,28.8452,28.8909,368612.0
2016-10-27 12:30:00,31.52,31.6,31.36,31.54,220290.0,28.8635,28.9367,28.717,28.8818,220290.0
2016-10-27 13:00:00,31.54,31.85,31.54,31.82,244936.0,28.8818,29.1657,28.8818,29.1382,244936.0
2016-10-27 13:30:00,31.81,32.32,31.79,32.26,322653.0,29.129,29.5961,29.1107,29.5411,322653.0
2016-10-27 14:00:00,32.26,32.45,32.14,32.41,304314.0,29.5411,29.7151,29.4312,29.6785,304314.0
2016-10-27 14:30:00,32.41,32.43,32.29,32.38,248936.0,29.6785,29.6968,29.5686,29.651,248936.0
2016-10-27 15:00:00,32.38,32.47,32.03,32.04,423052.0,29.651,29.7334,29.3305,29.3397,423052.0
2016-10-27 15:30:00,32.03,32.05,31.74,31.82,1253352.0,29.3305,29.3488,29.0649,29.1382,1253352.0
2016-10-28 09:30:00,31.94,32.09,31.77,31.96,249551.0,29.2481,29.3854,29.0924,29.2664,249551.0
2016-10-28 10:00:00,31.97,32.15,31.92,32.04,342749.0,29.2756,29.4404,29.2298,29.3397,342749.0
2016-10-28 10:30:00,32.02,32.12,31.99,32.11,154575.0,29.3213,29.4129,29.2939,29.4038,154575.0
2016-10-28 11:00:00,32.11,32.12,32.04,32.11,197886.0,29.4038,29.4129,29.3397,29.4038,197886.0
2016-10-28 11:30:00,32.11,32.12,32.07,32.1,125748.0,29.4038,29.4129,29.3671,29.3946,125748.0
2016-10-28 12:00:00,32.1,32.24,32.09,32.23,112710.0,29.3946,29.5228,29.3854,29.5136,112710.0
2016-10-28 12:30:00,32.22,32.24,32.2,32.21,61447.0,29.5045,29.5228,29.4862,29.4953,61447.0
2016-10-28 13:00:00,32.22,32.22,32.0,32.01,174406.0,29.5045,29.5045,29.303,29.3122,174406.0
2016-10-28 13:30:00,32.01,32.01,31.84,31.96,223621.0,29.3122,29.3122,29.1565,29.2664,223621.0
2016-10-28 14:00:00,31.96,32.02,31.87,32.01,228949.0,29.2664,29.3213,29.184,29.3122,228949.0
2016-10-28 14:30:00,32.01,32.09,32.0,32.09,107906.0,29.3122,29.3854,29.303,29.3854,107906.0
2016-10-28 15:00:00,32.08,32.17,32.07,32.16,129976.0,29.3763,29.4587,29.3671,29.4495,129976.0
2016-10-28 15:30:00,32.16,32.16,31.97,32.12,698846.0,29.4495,29.4495,29.2756,29.4129,698846.0
2016-10-31 09:30:00,32.25,32.64,31.92,32.0,152249.0,29.532,29.8891,29.2298,29.303,152249.0
2016-10-31 10:00:00,32.0,32.35,31.99,32.34,97257.0,29.303,29.6235,29.2939,29.6144,97257.0
2016-10-31 10:30:00,32.35,32.35,32.24,32.27,133957.0,29.6235,29.6235,29.5228,29.5503,133957.0
2016-10-31 11:00:00,32.28,32.29,32.11,32.23,112223.0,29.5594,29.5686,29.4038,29.5136,112223.0
2016-10-31 11:30:00,32.23,32.27,32.17,32.2,73886.0,29.5136,29.5503,29.4587,29.4862,73886.0
2016-10-31 12:00:00,32.2,32.22,32.15,32.16,78172.0,29.4862,29.5045,29.4404,29.4495,78172.0
2016-10-31 12:30:00,32.16,32.21,32.08,32.11,202614.0,29.4495,29.4953,29.3763,29.4038,202614.0
2016-10-31 13:00:00,32.11,32.13,32.04,32.08,123021.0,29.4038,29.4221,29.3397,29.3763,123021.0
2016-10-31 13:30:00,32.08,32.13,32.07,32.09,91618.0,29.3763,29.4221,29.3671,29.3854,91618.0
2016-10-31 14:00:00,32.09,32.13,32.05,32.08,118714.0,29.3854,29.4221,29.3488,29.3763,118714.0
2016-10-31 14:30:00,32.08,32.13,32.07,32.12,83085.0,29.3763,29.4221,29.3671,29.4129,83085.0
2016-10-31 15:00:00,32.12,32.24,32.11,32.23,129555.0,29.4129,29.5228,29.4038,29.5136,129555.0
2016-10-31 15:30:00,32.24,32.35,32.23,32.28,661746.0,29.5228,29.6235,29.5136,29.5594,661746.0
2016-11-01 09:30:00,32.34,32.47,32.28,32.36,59941.0,29.6144,29.7334,29.5594,29.6327,59941.0
2016-11-01 10:00:00,32.37,32.41,32.27,32.34,137565.0,29.6418,29.6785,29.5503,29.6144,137565.0
2016-11-01 10:30:00,32.35,32.36,32.22,32.33,75695.0,29.6235,29.6327,29.5045,29.6052,75695.0
2016-11-01 11:00:00,32.32,32.33,32.21,32.21,116996.0,29.5961,29.6052,29.4953,29.4953,116996.0
2016-11-01 11:30:00,32.2,32.2,32.09,32.09,104789.0,29.4862,29.4862,29.3854,29.3854,104789.0
2016-11-01 12:00:00,32.1,32.1,31.98,31.99,154674.0,29.3946,29.3946,29.2847,29.2939,154674.0
2016-11-01 12:30:00,31.99,32.07,31.94,31.97,93821.0,29.2939,29.3671,29.2481,29.2756,93821.0
2016-11-01 13:00:00,31.98,32.01,31.89,31.94,106074.0,29.2847,29.3122,29.2023,29.2481,106074.0
2016-11-01 13:30:00,31.93,31.94,31.74,31.84,122392.0,29.2389,29.2481,29.0649,29.1565,122392.0
2016-11-01 14:00:00,31.83,31.86,31.74,31.83,144037.0,29.1473,29.1748,29.0649,29.1473,144037.0
2016-11-01 14:30:00,31.83,31.87,31.75,31.8,171113.0,29.1473,29.184,29.0741,29.1199,171113.0
2016-11-01 15:00:00,31.81,31.91,31.76,31.9,121606.0,29.129,29.2206,29.0832,29.2115,121606.0
2016-11-01 15:30:00,31.9,32.03,31.88,31.99,447432.0,29.2115,29.3305,29.1931,29.2939,447432.0
2016-11-02 09:30:00,31.97,32.02,31.81,31.92,78388.0,29.2756,29.3213,29.129,29.2298,78388.0
2016-11-02 10:00:00,31.89,31.99,31.86,31.89,37156.0,29.2023,29.2939,29.1748,29.2023,37156.0
2016-11-02 10:30:00,31.87,31.98,31.84,31.95,76140.0,29.184,29.2847,29.1565,29.2572,76140.0
2016-11-02 11:00:00,31.95,32.06,31.93,31.94,46033.0,29.2572,29.358,29.2389,29.2481,46033.0
2016-11-02 11:30:00,31.94,31.98,31.83,31.92,103951.0,29.2481,29.2847,29.1473,29.2298,103951.0
2016-11-02 12:00:00,31.91,32.0,31.88,31.88,44668.0,29.2206,29.303,29.1931,29.1931,44668.0
2016-11-02 12:30:00,31.89,31.91,31.77,31.81,66696.0,29.2023,29.2206,29.0924,29.129,66696.0
2016-11-02 13:00:00,31.81,31.81,31.69,31.72,80149.0,29.129,29.129,29.0191,29.0466,80149.0
2016-11-02 13:30:00,31.73,31.74,31.55,31.72,106219.0,29.0558,29.0649,28.8909,29.0466,106219.0
2016-11-02 14:00:00,31.72,31.86,31.58,31.77,135781.0,29.0466,29.1748,28.9184,29.0924,135781.0
2016-11-02 14:30:00,31.77,31.8,31.7,31.75,86466.0,29.0924,29.1199,29.0283,29.0741,86466.0
2016-11-02 15:00:00,31.75,31.82,31.69,31.8,211932.0,29.0741,29.1382,29.0191,29.1199,211932.0
2016-11-02 15:30:00,31.8,31.85,31.74,31.8,585382.0,29.1199,29.1657,29.0649,29.1199,585382.0
2016-11-03 09:30:00,31.81,32.58,31.72,31.83,83648.0,29.129,29.8341,29.0466,29.1473,83648.0
2016-11-03 10:00:00,31.83,31.85,31.68,31.76,116227.0,29.1473,29.1657,29.01,29.0832,116227.0
2016-11-03 10:30:00,31.75,31.8,31.57,31.6,139083.0,29.0741,29.1199,28.9093,28.9367,139083.0
2016-11-03 11:00:00,31.6,31.66,31.53,31.61,134194.0,28.9367,28.9917,28.8726,28.9459,134194.0
2016-11-03 11:30:00,31.61,31.66,31.59,31.63,119185.0,28.9459,28.9917,28.9276,28.9642,119185.0
2016-11-03 12:00:00,31.64,31.68,31.53,31.54,62074.0,28.9734,29.01,28.8726,28.8818,62074.0
2016-11-03 12:30:00,31.54,31.54,31.4,31.42,91730.0,28.8818,28.8818,28.7536,28.7719,91730.0
2016-11-03 13:00:00,31.42,31.44,31.33,31.42,93224.0,28.7719,28.7902,28.6895,28.7719,93224.0
2016-11-03 13:30:00,31.42,31.42,31.37,31.37,81439.0,28.7719,28.7719,28.7261,28.7261,81439.0
2016-11-03 14:00:00,31.38,31.46,31.37,31.44,106346.0,28.7353,28.8085,28.7261,28.7902,106346.0
2016-11-03 14:30:00,31.44,31.44,31.33,31.35,75802.0,28.7902,28.7902,28.6895,28.7078,75802.0
2016-11-03 15:00:00,31.35,31.36,31.18,31.2,111757.0,28.7078,28.717,28.5521,28.5704,111757.0
2016-11-03 15:30:00,31.19,31.23,31.08,31.19,489394.0,28.5613,28.5979,28.4606,28.5613,489394.0
2016-11-04 09:30:00,31.35,31.48,31.2,31.4,95090.0,28.7078,28.8268,28.5704,28.7536,95090.0
2016-11-04 10:00:00,31.43,31.52,31.34,31.4,69369.0,28.7811,28.8635,28.6986,28.7536,69369.0
2016-11-04 10:30:00,31.39,31.44,31.31,31.42,91304.0,28.7444,28.7902,28.6712,28.7719,91304.0
2016-11-04 11:00:00,31.42,31.64,31.41,31.58,154354.0,28.7719,28.9734,28.7627,28.9184,154354.0
2016-11-04 11:30:00,31.57,31.58,31.47,31.53,146896.0,28.9093,28.9184,28.8177,28.8726,146896.0
2016-11-04 12:00:00,31.53,31.75,31.51,31.68,144684.0,28.8726,29.0741,28.8543,29.01,144684.0
2016-11-04 12:30:00,31.68,31.75,31.65,31.71,91611.0,29.01,29.0741,28.9825,29.0375,91611.0
2016-11-04 13:00:00,31.7,31.73,31.64,31.66,68559.0,29.0283,29.0558,28.9734,28.9917,68559.0
2016-11-04 13:30:00,31.67,31.79,31.59,31.59,122399.0,29.0008,29.1107,28.9276,28.9276,122399.0
2016-11-04 14:00:00,31.59,31.64,31.54,31.55,58352.0,28.9276,28.9734,28.8818,28.8909,58352.0
2016-11-04 14:30:00,31.54,31.57,31.47,31.56,139471.0,28.8818,28.9093,28.8177,28.9001,139471.0
2016-11-04 15:00:00,31.55,31.57,31.48,31.53,95431.0,28.8909,28.9093,28.8268,28.8726,95431.0
2016-11-04 15:30:00,31.53,31.53,31.37,31.39,253299.0,28.8726,28.8726,28.7261,28.7444,253299.0
2016-11-07 09:30:00,31.97,32.84,31.63,31.82,70036.0,29.2756,30.0722,28.9642,29.1382,70036.0
2016-11-07 10:00:00,31.82,31.88,31.71,31.71,65111.0,29.1382,29.1931,29.0375,29.0375,65111.0
2016-11-07 10:30:00,31.71,31.75,31.65,31.75,98832.0,29.0375,29.0741,28.9825,29.0741,98832.0
2016-11-07 11:00:00,31.75,31.84,31.71,31.71,105514.0,29.0741,29.1565,29.0375,29.0375,105514.0
2016-11-07 11:30:00,31.71,32.03,31.71,31.85,138759.0,29.0375,29.3305,29.0375,29.1657,138759.0
2016-11-07 12:00:00,31.86,31.89,31.8,31.83,70765.0,29.1748,29.2023,29.1199,29.1473,70765.0
2016-11-07 12:30:00,31.83,31.91,31.8,31.9,146901.0,29.1473,29.2206,29.1199,29.2115,146901.0
2016-11-07 13:00:00,31.9,31.9,31.69,31.69,120305.0,29.2115,29.2115,29.0191,29.0191,120305.0
2016-11-07 13:30:00,31.7,31.75,31.65,31.74,119902.0,29.0283,29.0741,28.9825,29.0649,119902.0
2016-11-07 14:00:00,31.73,31.76,31.68,31.7,85621.0,29.0558,29.0832,29.01,29.0283,85621.0
2016-11-07 14:30:00,31.71,31.76,31.68,31.76,88380.0,29.0375,29.0832,29.01,29.0832,88380.0
2016-11-07 15:00:00,31.76,31.77,31.7,31.72,126120.0,29.0832,29.0924,29.0283,29.0466,126120.0
2016-11-07 15:30:00,31.73,31.79,31.67,31.78,319718.0,29.0558,29.1107,29.0008,29.1016,319718.0
2016-11-08 09:30:00,31.65,31.78,31.57,31.61,66776.0,28.9825,29.1016,28.9093,28.9459,66776.0
2016-11-08 10:00:00,31.6,31.61,31.46,31.5,94148.0,28.9367,28.9459,28.8085,28.8452,94148.0
2016-11-08 10:30:00,31.5,31.55,31.42,31.46,72191.0,28.8452,28.8909,28.7719,28.8085,72191.0
2016-11-08 11:00:00,31.46,31.75,31.46,31.66,98906.0,28.8085,29.0741,28.8085,28.9917,98906.0
2016-11-08 11:30:00,31.66,31.82,31.66,31.82,67070.0,28.9917,29.1382,28.9917,29.1382,67070.0
2016-11-08 12:00:00,31.83,32.0,31.81,31.94,92285.0,29.1473,29.303,29.129,29.2481,92285.0
2016-11-08 12:30:00,31.95,31.96,31.88,31.92,44445.0,29.2572,29.2664,29.1931,29.2298,44445.0
2016-11-08 13:00:00,31.92,31.93,31.8,31.83,78613.0,29.2298,29.2389,29.1199,29.1473,78613.0
2016-11-08 13:30:00,31.84,32.03,31.83,31.98,135905.0,29.1565,29.3305,29.1473,29.2847,135905.0
2016-11-08 14:00:00,31.99,31.99,31.88,31.89,67175.0,29.2939,29.2939,29.1931,29.2023,67175.0
2016-11-08 14:30:00,31.89,31.9,31.8,31.82,53404.0,29.2023,29.2115,29.1199,29.1382,53404.0
2016-11-08 15:00:00,31.82,31.91,31.79,31.87,85368.0,29.1382,29.2206,29.1107,29.184,85368.0
2016-11-08 15:30:00,31.87,31.99,31.86,31.94,322442.0,29.184,29.2939,29.1748,29.2481,322442.0
2016-11-09 09:30:00,31.41,31.52,30.98,31.43,119896.0,28.7627,28.8635,28.369,28.7811,119896.0
2016-11-09 10:00:00,31.41,31.42,31.16,31.26,75171.0,28.7627,28.7719,28.5338,28.6254,75171.0
2016-11-09 10:30:00,31.26,31.3,31.17,31.24,116707.0,28.6254,28.662,28.543,28.6071,116707.0
2016-11-09 11:00:00,31.25,31.53,31.25,31.5,89154.0,28.6162,28.8726,28.6162,28.8452,89154.0
2016-11-09 11:30:00,31.5,31.81,31.49,31.68,87147.0,28.8452,29.129,28.836,29.01,87147.0
2016-11-09 12:00:00,31.69,31.7,31.49,31.61,109013.0,29.0191,29.0283,28.836,28.9459,109013.0
2016-11-09 12:30:00,31.61,31.77,31.59,31.76,131657.0,28.9459,29.0924,28.9276,29.0832,131657.0
2016-11-09 13:00:00,31.76,31.85,31.7,31.73,78831.0,29.0832,29.1657,29.0283,29.0558,78831.0
2016-11-09 13:30:00,31.73,31.87,31.68,31.81,103225.0,29.0558,29.184,29.01,29.129,103225.0
2016-11-09 14:00:00,31.82,31.94,31.78,31.89,100644.0,29.1382,29.2481,29.1016,29.2023,100644.0
2016-11-09 14:30:00,31.89,32.05,31.89,31.93,110733.0,29.2023,29.3488,29.2023,29.2389,110733.0
2016-11-09 15:00:00,31.94,32.13,31.92,32.09,145156.0,29.2481,29.4221,29.2298,29.3854,145156.0
2016-11-09 15:30:00,32.1,32.12,32.01,32.08,312722.0,29.3946,29.4129,29.3122,29.3763,312722.0
2016-11-10 09:30:00,32.22,32.57,32.14,32.39,113709.0,29.5045,29.825,29.4312,29.6602,113709.0
2016-11-10 10:00:00,32.39,32.5,32.04,32.04,118175.0,29.6602,29.7609,29.3397,29.3397,118175.0
2016-11-10 10:30:00,32.01,32.16,31.78,31.85,144260.0,29.3122,29.4495,29.1016,29.1657,144260.0
2016-11-10 11:00:00,31.82,32.06,31.75,32.0,132139.0,29.1382,29.358,29.0741,29.303,132139.0
2016-11-10 11:30:00,31.98,32.07,31.77,31.81,149031.0,29.2847,29.3671,29.0924,29.129,149031.0
2016-11-10 12:00:00,31.8,32.0,31.77,31.91,91920.0,29.1199,29.303,29.0924,29.2206,91920.0
2016-11-10 12:30:00,31.9,31.96,31.81,31.91,141240.0,29.2115,29.2664,29.129,29.2206,141240.0
2016-11-10 13:00:00,31.93,32.07,31.91,32.01,80522.0,29.2389,29.3671,29.2206,29.3122,80522.0
2016-11-10 13:30:00,32.02,32.12,31.99,32.02,115393.0,29.3213,29.4129,29.2939,29.3213,115393.0
2016-11-10 14:00:00,32.02,32.06,31.95,32.0,83345.0,29.3213,29.358,29.2572,29.303,83345.0
2016-11-10 14:30:00,32.0,32.01,31.91,31.97,109433.0,29.303,29.3122,29.2206,29.2756,109433.0
2016-11-10 15:00:00,31.97,31.99,31.89,31.93,104413.0,29.2756,29.2939,29.2023,29.2389,104413.0
2016-11-10 15:30:00,31.92,31.94,31.85,31.87,349452.0,29.2298,29.2481,29.1657,29.184,349452.0
2016-11-11 09:30:00,31.78,31.93,31.73,31.93,68149.0,29.1016,29.2389,29.0558,29.2389,68149.0
2016-11-11 10:00:00,31.95,32.06,31.9,31.96,70340.0,29.2572,29.358,29.2115,29.2664,70340.0
2016-11-11 10:30:00,31.96,32.14,31.88,32.12,139029.0,29.2664,29.4312,29.1931,29.4129,139029.0
2016-11-11 11:00:00,32.11,32.16,31.98,32.01,113233.0,29.4038,29.4495,29.2847,29.3122,113233.0
2016-11-11 11:30:00,32.03,32.12,32.01,32.08,65220.0,29.3305,29.4129,29.3122,29.3763,65220.0
2016-11-11 12:00:00,32.07,32.18,32.05,32.14,75949.0,29.3671,29.4679,29.3488,29.4312,75949.0
2016-11-11 12:30:00,32.15,32.19,32.1,32.11,88993.0,29.4404,29.477,29.3946,29.4038,88993.0
2016-11-11 13:00:00,32.11,32.15,32.03,32.03,131387.0,29.4038,29.4404,29.3305,29.3305,131387.0
2016-11-11 13:30:00,32.04,32.1,32.02,32.02,58811.0,29.3397,29.3946,29.3213,29.3213,58811.0
2016-11-11 14:00:00,32.02,32.11,32.0,32.1,80287.0,29.3213,29.4038,29.303,29.3946,80287.0
2016-11-11 14:30:00,32.1,32.14,32.09,32.11,91639.0,29.3946,29.4312,29.3854,29.4038,91639.0
2016-11-11 15:00:00,32.11,32.25,32.1,32.23,99729.0,29.4038,29.532,29.3946,29.5136,99729.0
2016-11-11 15:30:00,32.23,32.27,32.16,32.18,338266.0,29.5136,29.5503,29.4495,29.4679,338266.0
2016-11-14 09:30:00,32.3,32.66,32.2,32.6,138265.0,29.5777,29.9074,29.4862,29.8525,138265.0
2016-11-14 10:00:00,32.6,32.72,32.56,32.57,60291.0,29.8525,29.9623,29.8158,29.825,60291.0
2016-11-14 10:30:00,32.56,32.62,32.47,32.54,118126.0,29.8158,29.8708,29.7334,29.7975,118126.0
2016-11-14 11:00:00,32.54,32.66,32.48,32.52,67071.0,29.7975,29.9074,29.7426,29.7792,67071.0
2016-11-14 11:30:00,32.51,32.53,32.41,32.41,71792.0,29.77,29.7884,29.6785,29.6785,71792.0
2016-11-14 12:00:00,32.42,32.45,32.36,32.37,62333.0,29.6876,29.7151,29.6327,29.6418,62333.0
2016-11-14 12:30:00,32.37,32.47,32.35,32.46,63653.0,29.6418,29.7334,29.6235,29.7243,63653.0
2016-11-14 13:00:00,32.45,32.53,32.4,32.52,52073.0,29.7151,29.7884,29.6693,29.7792,52073.0
2016-11-14 13:30:00,32.52,32.57,32.46,32.54,67778.0,29.7792,29.825,29.7243,29.7975,67778.0
2016-11-14 14:00:00,32.54,32.6,32.51,32.59,129891.0,29.7975,29.8525,29.77,29.8433,129891.0
2016-11-14 14:30:00,32.58,32.73,32.57,32.73,220008.0,29.8341,29.9715,29.825,29.9715,220008.0
2016-11-14 15:00:00,32.72,32.75,32.64,32.65,113558.0,29.9623,29.9898,29.8891,29.8982,113558.0
2016-11-14 15:30:00,32.66,32.71,32.5,32.52,371433.0,29.9074,29.9532,29.7609,29.7792,371433.0
2016-11-15 09:30:00,32.64,32.9,32.48,32.51,83000.0,29.8891,30.1272,29.7426,29.77,83000.0
2016-11-15 10:00:00,32.51,32.73,32.49,32.7,72697.0,29.77,29.9715,29.7517,29.944,72697.0
2016-11-15 10:30:00,32.71,32.72,32.59,32.64,67892.0,29.9532,29.9623,29.8433,29.8891,67892.0
2016-11-15 11:00:00,32.64,32.75,32.61,32.7,73923.0,29.8891,29.9898,29.8616,29.944,73923.0
2016-11-15 11:30:00,32.7,32.78,32.66,32.75,74339.0,29.944,30.0173,29.9074,29.9898,74339.0
2016-11-15 12:00:00,32.75,32.86,32.7,32.78,72384.0,29.9898,30.0905,29.944,30.0173,72384.0
2016-11-15 12:30:00,32.77,32.79,32.7,32.72,95414.0,30.0081,30.0264,29.944,29.9623,95414.0
2016-11-15 13:00:00,32.72,32.76,32.69,32.71,35281.0,29.9623,29.999,29.9349,29.9532,35281.0
2016-11-15 13:30:00,32.71,32.79,32.7,32.76,41200.0,29.9532,30.0264,29.944,29.999,41200.0
2016-11-15 14:00:00,32.77,32.82,32.76,32.79,74745.0,30.0081,30.0539,29.999,30.0264,74745.0
2016-11-15 14:30:00,32.79,32.83,32.77,32.8,67049.0,30.0264,30.0631,30.0081,30.0356,67049.0
2016-11-15 15:00:00,32.8,32.84,32.75,32.82,68405.0,30.0356,30.0722,29.9898,30.0539,68405.0
2016-11-15 15:30:00,32.82,32.91,32.8,32.9,237315.0,30.0539,30.1363,30.0356,30.1272,237315.0
2016-11-16 09:30:00,32.89,33.31,32.81,33.18,106376.0,30.118,30.5026,30.0448,30.3836,106376.0
2016-11-16 10:00:00,33.19,33.19,32.89,32.94,107846.0,30.3927,30.3927,30.118,30.1638,107846.0
2016-11-16 10:30:00,32.93,32.96,32.86,32.88,48461.0,30.1546,30.1821,30.0905,30.1089,48461.0
2016-11-16 11:00:00,32.89,32.99,32.8,32.99,69426.0,30.118,30.2096,30.0356,30.2096,69426.0
2016-11-16 11:30:00,33.0,33.0,32.81,32.83,103852.0,30.2187,30.2187,30.0448,30.0631,103852.0
2016-11-16 12:00:00,32.84,32.86,32.81,32.84,64733.0,30.0722,30.0905,30.0448,30.0722,64733.0
2016-11-16 12:30:00,32.84,32.85,32.71,32.81,193437.0,30.0722,30.0814,29.9532,30.0448,193437.0
2016-11-16 13:00:00,32.82,32.85,32.77,32.81,54947.0,30.0539,30.0814,30.0081,30.0448,54947.0
2016-11-16 13:30:00,32.8,32.92,32.76,32.85,129115.0,30.0356,30.1455,29.999,30.0814,129115.0
2016-11-16 14:00:00,32.85,32.93,32.83,32.87,91579.0,30.0814,30.1546,30.0631,30.0997,91579.0
2016-11-16 14:30:00,32.87,33.01,32.86,32.97,112252.0,30.0997,30.2279,30.0905,30.1913,112252.0
2016-11-16 15:00:00,32.97,33.11,32.96,33.0,211690.0,30.1913,30.3195,30.1821,30.2187,211690.0
2016-11-16 15:30:00,33.0,33.09,32.98,33.05,416969.0,30.2187,30.3012,30.2004,30.2645,416969.0
2016-11-17 09:30:00,32.97,33.19,32.9,32.98,100879.0,30.1913,30.3927,30.1272,30.2004,100879.0
2016-11-17 10:00:00,32.99,33.07,32.89,32.89,160986.0,30.2096,30.2828,30.118,30.118,160986.0
2016-11-17 10:30:00,32.89,32.9,32.79,32.79,46458.0,30.118,30.1272,30.0264,30.0264,46458.0
2016-11-17 11:00:00,32.77,32.8,32.76,32.79,31682.0,30.0081,30.0356,29.999,30.0264,31682.0
2016-11-17 11:30:00,32.79,32.81,32.75,32.76,40094.0,30.0264,30.0448,29.9898,29.999,40094.0
2016-11-17 12:00:00,32.76,32.77,32.68,32.69,64335.0,29.999,30.0081,29.9257,29.9349,64335.0
2016-11-17 12:30:00,32.68,32.69,32.62,32.63,56823.0,29.9257,29.9349,29.8708,29.8799,56823.0
2016-11-17 13:00:00,32.63,32.7,32.62,32.66,58492.0,29.8799,29.944,29.8708,29.9074,58492.0
2016-11-17 13:30:00,32.67,32.68,32.61,32.62,32787.0,29.9166,29.9257,29.8616,29.8708,32787.0
2016-11-17 14:00:00,32.62,32.65,32.58,32.59,68290.0,29.8708,29.8982,29.8341,29.8433,68290.0
2016-11-17 14:30:00,32.58,32.65,32.57,32.65,91140.0,29.8341,29.8982,29.825,29.8982,91140.0
2016-11-17 15:00:00,32.64,32.73,32.64,32.66,95636.0,29.8891,29.9715,29.8891,29.9074,95636.0
2016-11-17 15:30:00,32.66,32.69,32.65,32.67,247849.0,29.9074,29.9349,29.8982,29.9166,247849.0
2016-11-18 09:30:00,32.57,32.62,32.18,32.18,175060.0,29.825,29.8708,29.4679,29.4679,175060.0
2016-11-18 10:00:00,32.19,32.25,32.14,32.25,168590.0,29.477,29.532,29.4312,29.532,168590.0
2016-11-18 10:30:00,32.25,32.31,32.2,32.3,91889.0,29.532,29.5869,29.4862,29.5777,91889.0
2016-11-18 11:00:00,32.29,32.36,32.19,32.34,97870.0,29.5686,29.6327,29.477,29.6144,97870.0
2016-11-18 11:30:00,32.34,32.34,32.2,32.2,80446.0,29.6144,29.6144,29.4862,29.4862,80446.0
2016-11-18 12:00:00,32.21,32.33,32.18,32.32,131545.0,29.4953,29.6052,29.4679,29.5961,131545.0
2016-11-18 12:30:00,32.32,32.32,32.27,32.31,40353.0,29.5961,29.5961,29.5503,29.5869,40353.0
2016-11-18 13:00:00,32.31,32.35,32.28,32.34,45322.0,29.5869,29.6235,29.5594,29.6144,45322.0
2016-11-18 13:30:00,32.33,32.37,32.3,32.32,48757.0,29.6052,29.6418,29.5777,29.5961,48757.0
2016-11-18 14:00:00,32.33,32.36,32.31,32.34,71363.0,29.6052,29.6327,29.5869,29.6144,71363.0
2016-11-18 14:30:00,32.34,32.4,32.34,32.34,44568.0,29.6144,29.6693,29.6144,29.6144,44568.0
2016-11-18 15:00:00,32.34,32.36,32.3,32.34,119329.0,29.6144,29.6327,29.5777,29.6144,119329.0
2016-11-18 15:30:00,32.33,32.34,32.21,32.25,306598.0,29.6052,29.6144,29.4953,29.532,306598.0
2016-11-21 09:30:00,32.28,32.46,32.22,32.36,126790.0,29.5594,29.7243,29.5045,29.6327,126790.0
2016-11-21 10:00:00,32.36,32.42,32.25,32.27,62180.0,29.6327,29.6876,29.532,29.5503,62180.0
2016-11-21 10:30:00,32.26,32.38,32.23,32.36,122803.0,29.5411,29.651,29.5136,29.6327,122803.0
2016-11-21 11:00:00,32.36,32.43,32.35,32.39,85181.0,29.6327,29.6968,29.6235,29.6602,85181.0
2016-11-21 11:30:00,32.39,32.5,32.38,32.47,68012.0,29.6602,29.7609,29.651,29.7334,68012.0
2016-11-21 12:00:00,32.48,32.53,32.46,32.51,75267.0,29.7426,29.7884,29.7243,29.77,75267.0
2016-11-21 12:30:00,32.51,32.66,32.5,32.61,121036.0,29.77,29.9074,29.7609,29.8616,121036.0
2016-11-21 13:00:00,32.62,32.69,32.61,32.68,57061.0,29.8708,29.9349,29.8616,29.9257,57061.0
2016-11-21 13:30:00,32.68,32.7,32.66,32.69,53114.0,29.9257,29.944,29.9074,29.9349,53114.0
2016-11-21 14:00:00,32.68,32.69,32.64,32.68,80797.0,29.9257,29.9349,29.8891,29.9257,80797.0
2016-11-21 14:30:00,32.67,32.73,32.66,32.7,60120.0,29.9166,29.9715,29.9074,29.944,60120.0
2016-11-21 15:00:00,32.69,32.72,32.68,32.68,62507.0,29.9349,29.9623,29.9257,29.9257,62507.0
2016-11-21 15:30:00,32.68,32.7,32.65,32.68,216263.0,29.9257,29.944,29.8982,29.9257,216263.0
2016-11-22 09:30:00,32.8,33.14,32.72,33.12,96892.0,30.0356,30.3469,29.9623,30.3286,96892.0
2016-11-22 10:00:00,33.14,33.21,33.1,33.14,180979.0,30.3469,30.411,30.3103,30.3469,180979.0
2016-11-22 10:30:00,33.13,33.34,33.13,33.33,111972.0,30.3378,30.5301,30.3378,30.5209,111972.0
2016-11-22 11:00:00,33.34,33.34,33.14,33.15,88033.0,30.5301,30.5301,30.3469,30.3561,88033.0
2016-11-22 11:30:00,33.16,33.17,33.09,33.09,104256.0,30.3653,30.3744,30.3012,30.3012,104256.0
2016-11-22 12:00:00,33.09,33.11,33.04,33.07,48009.0,30.3012,30.3195,30.2554,30.2828,48009.0
2016-11-22 12:30:00,33.06,33.12,33.06,33.09,51585.0,30.2737,30.3286,30.2737,30.3012,51585.0
2016-11-22 13:00:00,33.1,33.13,33.08,33.1,46271.0,30.3103,30.3378,30.292,30.3103,46271.0
2016-11-22 13:30:00,33.1,33.16,33.07,33.16,79520.0,30.3103,30.3653,30.2828,30.3653,79520.0
2016-11-22 14:00:00,33.16,33.21,33.15,33.18,48626.0,30.3653,30.411,30.3561,30.3836,48626.0
2016-11-22 14:30:00,33.18,33.19,33.15,33.19,77732.0,30.3836,30.3927,30.3561,30.3927,77732.0
2016-11-22 15:00:00,33.18,33.23,33.17,33.19,97908.0,30.3836,30.4294,30.3744,30.3927,97908.0
2016-11-22 15:30:00,33.19,33.27,33.17,33.22,239822.0,30.3927,30.466,30.3744,30.4202,239822.0
2016-11-23 09:30:00,33.2,33.54,33.05,33.43,114491.0,30.4019,30.7132,30.2645,30.6125,114491.0
2016-11-23 10:00:00,33.42,33.44,33.3,33.3,105237.0,30.6033,30.6217,30.4935,30.4935,105237.0
2016-11-23 10:30:00,33.32,33.34,33.25,33.29,38102.0,30.5118,30.5301,30.4477,30.4843,38102.0
2016-11-23 11:00:00,33.29,33.29,33.12,33.16,51354.0,30.4843,30.4843,30.3286,30.3653,51354.0
2016-11-23 11:30:00,33.16,33.24,33.11,33.24,28797.0,30.3653,30.4385,30.3195,30.4385,28797.0
2016-11-23 12:00:00,33.24,33.34,33.16,33.34,40431.0,30.4385,30.5301,30.3653,30.5301,40431.0
2016-11-23 12:30:00,33.34,33.34,33.26,33.26,32160.0,30.5301,30.5301,30.4568,30.4568,32160.0
2016-11-23 13:00:00,33.26,33.31,33.24,33.28,29797.0,30.4568,30.5026,30.4385,30.4751,29797.0
2016-11-23 13:30:00,33.28,33.32,33.24,33.3,73694.0,30.4751,30.5118,30.4385,30.4935,73694.0
2016-11-23 14:00:00,33.3,33.33,33.27,33.28,66293.0,30.4935,30.5209,30.466,30.4751,66293.0
2016-11-23 14:30:00,33.28,33.28,33.21,33.23,44124.0,30.4751,30.4751,30.411,30.4294,44124.0
2016-11-23 15:00:00,33.23,33.25,33.17,33.25,68520.0,30.4294,30.4477,30.3744,30.4477,68520.0
2016-11-23 15:30:00,33.25,33.3,33.22,33.29,136534.0,30.4477,30.4935,30.4202,30.4843,136534.0
2016-11-25 09:30:00,33.34,33.52,33.17,33.33,33309.0,30.5301,30.6949,30.3744,30.5209,33309.0
2016-11-25 10:00:00,33.33,33.33,33.17,33.18,25060.0,30.5209,30.5209,30.3744,30.3836,25060.0
2016-11-25 10:30:00,33.18,33.31,33.17,33.28,46249.0,30.3836,30.5026,30.3744,30.4751,46249.0
2016-11-25 11:00:00,33.28,33.45,33.28,33.44,34239.0,30.4751,30.6308,30.4751,30.6217,34239.0
2016-11-25 11:30:00,33.43,33.43,33.37,33.43,17403.0,30.6125,30.6125,30.5576,30.6125,17403.0
2016-11-25 12:00:00,33.42,33.44,33.38,33.39,25057.0,30.6033,30.6217,30.5667,30.5759,25057.0
2016-11-25 12:30:00,33.39,33.44,33.36,33.44,84861.0,30.5759,30.6217,30.5484,30.6217,84861.0
2016-11-28 09:30:00,33.36,33.41,33.05,33.1,51956.0,30.5484,30.5942,30.2645,30.3103,51956.0
2016-11-28 10:00:00,33.1,33.11,32.91,32.93,55452.0,30.3103,30.3195,30.1363,30.1546,55452.0
2016-11-28 10:30:00,32.93,33.03,32.91,33.03,41887.0,30.1546,30.2462,30.1363,30.2462,41887.0
2016-11-28 11:00:00,33.02,33.03,32.93,32.99,45098.0,30.2371,30.2462,30.1546,30.2096,45098.0
2016-11-28 11:30:00,33.0,33.09,32.98,33.08,35909.0,30.2187,30.3012,30.2004,30.292,35909.0
2016-11-28 12:00:00,33.09,33.19,33.09,33.19,42122.0,30.3012,30.3927,30.3012,30.3927,42122.0
2016-11-28 12:30:00,33.19,33.21,33.12,33.13,49264.0,30.3927,30.411,30.3286,30.3378,49264.0
2016-11-28 13:00:00,33.13,33.14,33.07,33.09,47674.0,30.3378,30.3469,30.2828,30.3012,47674.0
2016-11-28 13:30:00,33.09,33.14,33.07,33.13,27799.0,30.3012,30.3469,30.2828,30.3378,27799.0
2016-11-28 14:00:00,33.13,33.16,33.11,33.15,31451.0,30.3378,30.3653,30.3195,30.3561,31451.0
2016-11-28 14:30:00,33.16,33.19,33.15,33.19,30933.0,30.3653,30.3927,30.3561,30.3927,30933.0
2016-11-28 15:00:00,33.2,33.25,33.2,33.22,94381.0,30.4019,30.4477,30.4019,30.4202,94381.0
2016-11-28 15:30:00,33.23,33.29,33.22,33.27,268153.0,30.4294,30.4843,30.4202,30.466,268153.0
2016-11-29 09:30:00,33.39,33.59,33.21,33.23,139038.0,30.5759,30.759,30.411,30.4294,139038.0
2016-11-29 10:00:00,33.23,33.38,33.2,33.31,95823.0,30.4294,30.5667,30.4019,30.5026,95823.0
2016-11-29 10:30:00,33.31,33.43,33.25,33.4,97756.0,30.5026,30.6125,30.4477,30.585,97756.0
2016-11-29 11:00:00,33.4,33.41,33.22,33.27,73479.0,30.585,30.5942,30.4202,30.466,73479.0
2016-11-29 11:30:00,33.27,33.29,33.23,33.27,65554.0,30.466,30.4843,30.4294,30.466,65554.0
2016-11-29 12:00:00,33.27,33.28,33.21,33.21,66264.0,30.466,30.4751,30.411,30.411,66264.0
2016-11-29 12:30:00,33.21,33.38,33.21,33.36,112670.0,30.411,30.5667,30.411,30.5484,112670.0
2016-11-29 13:00:00,33.37,33.43,33.35,33.41,66035.0,30.5576,30.6125,30.5392,30.5942,66035.0
2016-11-29 13:30:00,33.4,33.41,33.32,33.33,154977.0,30.585,30.5942,30.5118,30.5209,154977.0
2016-11-29 14:00:00,33.33,33.38,33.32,33.32,65750.0,30.5209,30.5667,30.5118,30.5118,65750.0
2016-11-29 14:30:00,33.32,33.33,33.1,33.12,105355.0,30.5118,30.5209,30.3103,30.3286,105355.0
2016-11-29 15:00:00,33.13,33.16,33.08,33.08,81547.0,30.3378,30.3653,30.292,30.292,81547.0
2016-11-29 15:30:00,33.08,33.09,32.96,33.02,262818.0,30.292,30.3012,30.1821,30.2371,262818.0
2016-11-30 09:30:00,33.05,33.28,33.02,33.09,68465.0,30.2645,30.4751,30.2371,30.3012,68465.0
2016-11-30 10:00:00,33.09,33.18,32.97,32.98,60476.0,30.3012,30.3836,30.1913,30.2004,60476.0
2016-11-30 10:30:00,32.98,33.03,32.86,33.0,101077.0,30.2004,30.2462,30.0905,30.2187,101077.0
2016-11-30 11:00:00,33.0,33.2,33.0,33.15,62182.0,30.2187,30.4019,30.2187,30.3561,62182.0
2016-11-30 11:30:00,33.14,33.14,33.08,33.12,48511.0,30.3469,30.3469,30.292,30.3286,48511.0
2016-11-30 12:00:00,33.12,33.12,32.98,33.0,83508.0,30.3286,30.3286,30.2004,30.2187,83508.0
2016-11-30 12:30:00,33.0,33.1,33.0,33.09,45646.0,30.2187,30.3103,30.2187,30.3012,45646.0
2016-11-30 13:00:00,33.1,33.17,33.1,33.14,40371.0,30.3103,30.3744,30.3103,30.3469,40371.0
2016-11-30 13:30:00,33.14,33.14,33.06,33.08,60713.0,30.3469,30.3469,30.2737,30.292,60713.0
2016-11-30 14:00:00,33.08,33.09,32.99,32.99,51170.0,30.292,30.3012,30.2096,30.2096,51170.0
2016-11-30 14:30:00,32.99,32.99,32.88,32.91,65239.0,30.2096,30.2096,30.1089,30.1363,65239.0
2016-11-30 15:00:00,32.91,32.92,32.83,32.87,114143.0,30.1363,30.1455,30.0631,30.0997,114143.0
2016-11-30 15:30:00,32.87,32.93,32.81,32.83,365396.0,30.0997,30.1546,30.0448,30.0631,365396.0
2016-12-01 09:30:00,32.84,33.13,32.7,33.09,59819.0,30.0722,30.3378,29.944,30.3012,59819.0
2016-12-01 10:00:00,33.13,33.25,32.93,32.95,146671.0,30.3378,30.4477,30.1546,30.173,146671.0
2016-12-01 10:30:00,32.95,33.02,32.9,32.98,176590.0,30.173,30.2371,30.1272,30.2004,176590.0
2016-12-01 11:00:00,32.98,33.01,32.83,32.84,122998.0,30.2004,30.2279,30.0631,30.0722,122998.0
2016-12-01 11:30:00,32.85,32.91,32.77,32.84,228455.0,30.0814,30.1363,30.0081,30.0722,228455.0
2016-12-01 12:00:00,32.84,32.9,32.75,32.8,102240.0,30.0722,30.1272,29.9898,30.0356,102240.0
2016-12-01 12:30:00,32.79,32.82,32.59,32.64,103809.0,30.0264,30.0539,29.8433,29.8891,103809.0
2016-12-01 13:00:00,32.63,32.65,32.53,32.56,159883.0,29.8799,29.8982,29.7884,29.8158,159883.0
2016-12-01 13:30:00,32.56,32.66,32.52,32.53,126908.0,29.8158,29.9074,29.7792,29.7884,126908.0
2016-12-01 14:00:00,32.54,32.63,32.53,32.59,188691.0,29.7975,29.8799,29.7884,29.8433,188691.0
2016-12-01 14:30:00,32.59,32.6,32.54,32.55,88488.0,29.8433,29.8525,29.7975,29.8067,88488.0
2016-12-01 15:00:00,32.55,32.62,32.54,32.55,99547.0,29.8067,29.8708,29.7975,29.8067,99547.0
2016-12-01 15:30:00,32.56,32.6,32.47,32.59,386075.0,29.8158,29.8525,29.7334,29.8433,386075.0
2016-12-02 09:30:00,32.59,32.9,32.56,32.88,138599.0,29.8433,30.1272,29.8158,30.1089,138599.0
2016-12-02 10:00:00,32.89,32.91,32.52,32.56,104166.0,30.118,30.1363,29.7792,29.8158,104166.0
2016-12-02 10:30:00,32.56,32.61,32.37,32.4,106955.0,29.8158,29.8616,29.6418,29.6693,106955.0
2016-12-02 11:00:00,32.41,32.44,32.3,32.33,148230.0,29.6785,29.7059,29.5777,29.6052,148230.0
2016-12-02 11:30:00,32.32,32.36,32.23,32.36,108088.0,29.5961,29.6327,29.5136,29.6327,108088.0
2016-12-02 12:00:00,32.35,32.36,32.19,32.19,101419.0,29.6235,29.6327,29.477,29.477,101419.0
2016-12-02 12:30:00,32.2,32.43,32.2,32.43,103394.0,29.4862,29.6968,29.4862,29.6968,103394.0
2016-12-02 13:00:00,32.43,32.45,32.1,32.15,229974.0,29.6968,29.7151,29.3946,29.4404,229974.0
2016-12-02 13:30:00,32.15,32.23,32.1,32.21,167288.0,29.4404,29.5136,29.3946,29.4953,167288.0
2016-12-02 14:00:00,32.22,32.26,32.15,32.15,79747.0,29.5045,29.5411,29.4404,29.4404,79747.0
2016-12-02 14:30:00,32.15,32.19,32.13,32.18,87978.0,29.4404,29.477,29.4221,29.4679,87978.0
2016-12-02 15:00:00,32.18,32.24,32.1,32.23,142090.0,29.4679,29.5228,29.3946,29.5136,142090.0
2016-12-02 15:30:00,32.23,32.28,32.22,32.24,278985.0,29.5136,29.5594,29.5045,29.5228,278985.0
2016-12-05 09:30:00,32.52,32.65,32.36,32.6,67149.0,29.7792,29.8982,29.6327,29.8525,67149.0
2016-12-05 10:00:00,32.61,32.88,32.6,32.88,98461.0,29.8616,30.1089,29.8525,30.1089,98461.0
2016-12-05 10:30:00,32.89,32.91,32.78,32.85,116636.0,30.118,30.1363,30.0173,30.0814,116636.0
2016-12-05 11:00:00,32.85,32.91,32.81,32.87,63796.0,30.0814,30.1363,30.0448,30.0997,63796.0
2016-12-05 11:30:00,32.88,32.96,32.81,32.83,128775.0,30.1089,30.1821,30.0448,30.0631,128775.0
2016-12-05 12:00:00,32.83,32.87,32.74,32.75,51840.0,30.0631,30.0997,29.9807,29.9898,51840.0
2016-12-05 12:30:00,32.76,32.76,32.67,32.69,79606.0,29.999,29.999,29.9166,29.9349,79606.0
2016-12-05 13:00:00,32.69,32.77,32.68,32.68,69968.0,29.9349,30.0081,29.9257,29.9257,69968.0
2016-12-05 13:30:00,32.69,32.72,32.66,32.71,47636.0,29.9349,29.9623,29.9074,29.9532,47636.0
2016-12-05 14:00:00,32.71,32.71,32.58,32.62,50524.0,29.9532,29.9532,29.8341,29.8708,50524.0
2016-12-05 14:30:00,32.63,32.7,32.58,32.7,67780.0,29.8799,29.944,29.8341,29.944,67780.0
2016-12-05 15:00:00,32.7,32.75,32.66,32.74,153496.0,29.944,29.9898,29.9074,29.9807,153496.0
2016-12-05 15:30:00,32.74,32.76,32.65,32.67,405933.0,29.9807,29.999,29.8982,29.9166,405933.0
2016-12-06 09:30:00,32.68,32.78,32.57,32.63,81814.0,29.9257,30.0173,29.825,29.8799,81814.0
2016-12-06 10:00:00,32.63,32.64,32.47,32.52,75381.0,29.8799,29.8891,29.7334,29.7792,75381.0
2016-12-06 10:30:00,32.53,32.68,32.5,32.62,82115.0,29.7884,29.9257,29.7609,29.8708,82115.0
2016-12-06 11:00:00,32.62,32.71,32.57,32.66,74641.0,29.8708,29.9532,29.825,29.9074,74641.0
2016-12-06 11:30:00,32.66,32.67,32.6,32.64,64256.0,29.9074,29.9166,29.8525,29.8891,64256.0
2016-12-06 12:00:00,32.63,32.81,32.62,32.8,70538.0,29.8799,30.0448,29.8708,30.0356,70538.0
2016-12-06 12:30:00,32.8,32.88,32.78,32.87,43445.0,30.0356,30.1089,30.0173,30.0997,43445.0
2016-12-06 13:00:00,32.86,32.95,32.85,32.95,48057.0,30.0905,30.173,30.0814,30.173,48057.0
2016-12-06 13:30:00,32.95,32.98,32.9,32.95,39927.0,30.173,30.2004,30.1272,30.173,39927.0
2016-12-06 14:00:00,32.95,32.95,32.83,32.92,53862.0,30.173,30.173,30.0631,30.1455,53862.0
2016-12-06 14:30:00,32.92,33.06,32.91,33.05,49759.0,30.1455,30.2737,30.1363,30.2645,49759.0
2016-12-06 15:00:00,33.05,33.16,33.04,33.07,86700.0,30.2645,30.3653,30.2554,30.2828,86700.0
2016-12-06 15:30:00,33.07,33.13,33.05,33.05,254153.0,30.2828,30.3378,30.2645,30.2645,254153.0
2016-12-07 09:30:00,33.08,33.37,32.9,33.32,56420.0,30.292,30.5576,30.1272,30.5118,56420.0
2016-12-07 10:00:00,33.32,33.38,33.27,33.36,37024.0,30.5118,30.5667,30.466,30.5484,37024.0
2016-12-07 10:30:00,33.36,33.47,33.36,33.46,47684.0,30.5484,30.6491,30.5484,30.64,47684.0
2016-12-07 11:00:00,33.45,33.57,33.4,33.57,57758.0,30.6308,30.7407,30.585,30.7407,57758.0
2016-12-07 11:30:00,33.57,33.78,33.55,33.76,156051.0,30.7407,30.933,30.7224,30.9147,156051.0
2016-12-07 12:00:00,33.76,33.77,33.54,33.56,55773.0,30.9147,30.9238,30.7132,30.7315,55773.0
2016-12-07 12:30:00,33.57,33.59,33.5,33.58,57069.0,30.7407,30.759,30.6766,30.7499,57069.0
2016-12-07 13:00:00,33.59,33.71,33.56,33.66,51033.0,30.759,30.8689,30.7315,30.8231,51033.0
2016-12-07 13:30:00,33.66,33.72,33.61,33.71,58507.0,30.8231,30.8781,30.7773,30.8689,58507.0
2016-12-07 14:00:00,33.72,33.73,33.3,33.71,2854579.0,30.8781,30.8872,30.4935,30.8689,2854579.0
2016-12-07 14:30:00,33.71,33.8,33.55,33.56,208636.0,30.8689,30.9513,30.7224,30.7315,208636.0
2016-12-07 15:00:00,33.55,33.68,33.49,33.66,339541.0,30.7224,30.8414,30.6674,30.8231,339541.0
2016-12-07 15:30:00,33.65,33.69,33.54,33.6,490759.0,30.814,30.8506,30.7132,30.7682,490759.0
2016-12-08 09:30:00,33.37,33.91,32.99,33.91,151835.0,30.5576,31.052,30.2096,31.052,151835.0
2016-12-08 10:00:00,33.9,33.92,33.61,33.79,91269.0,31.0429,31.0612,30.7773,30.9422,91269.0
2016-12-08 10:30:00,33.78,33.98,33.77,33.81,158887.0,30.933,31.1161,30.9238,30.9605,158887.0
2016-12-08 11:00:00,33.82,33.87,33.75,33.82,91946.0,30.9696,31.0154,30.9055,30.9696,91946.0
2016-12-08 11:30:00,33.81,33.84,33.75,33.79,49839.0,30.9605,30.9879,30.9055,30.9422,49839.0
2016-12-08 12:00:00,33.79,33.83,33.7,33.83,57734.0,30.9422,30.9788,30.8597,30.9788,57734.0
2016-12-08 12:30:00,33.84,33.85,33.78,33.78,53479.0,30.9879,30.9971,30.933,30.933,53479.0
2016-12-08 13:00:00,33.78,33.81,33.75,33.78,61241.0,30.933,30.9605,30.9055,30.933,61241.0
2016-12-08 13:30:00,33.79,33.8,33.72,33.75,65638.0,30.9422,30.9513,30.8781,30.9055,65638.0
2016-12-08 14:00:00,33.75,33.77,33.64,33.74,54187.0,30.9055,30.9238,30.8048,30.8964,54187.0
2016-12-08 14:30:00,33.73,33.75,33.62,33.64,71485.0,30.8872,30.9055,30.7865,30.8048,71485.0
2016-12-08 15:00:00,33.64,33.68,33.57,33.57,142770.0,30.8048,30.8414,30.7407,30.7407,142770.0
2016-12-08 15:30:00,33.58,33.68,33.57,33.67,409061.0,30.7499,30.8414,30.7407,30.8323,409061.0
2016-12-09 09:30:00,33.94,33.96,33.52,33.52,75739.0,31.0795,31.0978,30.6949,30.6949,75739.0
2016-12-09 10:00:00,33.53,33.71,33.51,33.66,75146.0,30.7041,30.8689,30.6858,30.8231,75146.0
2016-12-09 10:30:00,33.66,33.84,33.64,33.78,63649.0,30.8231,30.9879,30.8048,30.933,63649.0
2016-12-09 11:00:00,33.79,33.92,33.77,33.85,62663.0,30.9422,31.0612,30.9238,30.9971,62663.0
2016-12-09 11:30:00,33.85,33.93,33.82,33.88,55948.0,30.9971,31.0704,30.9696,31.0246,55948.0
2016-12-09 12:00:00,33.88,33.96,33.85,33.95,49059.0,31.0246,31.0978,30.9971,31.0887,49059.0
2016-12-09 12:30:00,33.96,33.97,33.91,33.94,44614.0,31.0978,31.107,31.052,31.0795,44614.0
2016-12-09 13:00:00,33.94,34.02,33.94,33.94,63581.0,31.0795,31.1528,31.0795,31.0795,63581.0
2016-12-09 13:30:00,33.95,34.06,33.94,34.05,52170.0,31.0887,31.1894,31.0795,31.1802,52170.0
2016-12-09 14:00:00,34.05,34.09,34.02,34.03,53043.0,31.1802,31.2169,31.1528,31.1619,53043.0
2016-12-09 14:30:00,34.04,34.14,34.03,34.11,103782.0,31.1711,31.2627,31.1619,31.2352,103782.0
2016-12-09 15:00:00,34.11,34.19,34.11,34.19,103891.0,31.2352,31.3084,31.2352,31.3084,103891.0
2016-12-09 15:30:00,34.19,34.3,34.16,34.29,457896.0,31.3084,31.4092,31.281,31.4,457896.0
2016-12-12 09:30:00,34.1,34.13,33.48,33.49,167788.0,31.226,31.2535,30.6583,30.6674,167788.0
2016-12-12 10:00:00,33.49,33.51,33.26,33.27,151504.0,30.6674,30.6858,30.4568,30.466,151504.0
2016-12-12 10:30:00,33.27,33.33,33.12,33.12,116503.0,30.466,30.5209,30.3286,30.3286,116503.0
2016-12-12 11:00:00,33.13,33.29,33.05,33.29,158675.0,30.3378,30.4843,30.2645,30.4843,158675.0
2016-12-12 11:30:00,33.3,33.34,33.23,33.28,74639.0,30.4935,30.5301,30.4294,30.4751,74639.0
2016-12-12 12:00:00,33.27,33.28,33.16,33.2,62110.0,30.466,30.4751,30.3653,30.4019,62110.0
2016-12-12 12:30:00,33.2,33.24,33.13,33.18,69690.0,30.4019,30.4385,30.3378,30.3836,69690.0
2016-12-12 13:00:00,33.17,33.33,33.17,33.26,68099.0,30.3744,30.5209,30.3744,30.4568,68099.0
2016-12-12 13:30:00,33.25,33.29,33.17,33.18,62369.0,30.4477,30.4843,30.3744,30.3836,62369.0
2016-12-12 14:00:00,33.18,33.27,33.16,33.2,100795.0,30.3836,30.466,30.3653,30.4019,100795.0
2016-12-12 14:30:00,33.19,33.21,33.14,33.14,124704.0,30.3927,30.411,30.3469,30.3469,124704.0
2016-12-12 15:00:00,33.15,33.23,33.14,33.17,134691.0,30.3561,30.4294,30.3469,30.3744,134691.0
2016-12-12 15:30:00,33.17,33.3,33.17,33.28,373694.0,30.3744,30.4935,30.3744,30.4751,373694.0
2016-12-13 09:30:00,33.33,33.76,33.03,33.05,125009.0,30.5209,30.9147,30.2462,30.2645,125009.0
2016-12-13 10:00:00,33.05,33.13,32.92,33.03,189382.0,30.2645,30.3378,30.1455,30.2462,189382.0
2016-12-13 10:30:00,33.03,33.11,32.93,33.02,116148.0,30.2462,30.3195,30.1546,30.2371,116148.0
2016-12-13 11:00:00,33.03,33.09,32.92,32.95,293514.0,30.2462,30.3012,30.1455,30.173,293514.0
2016-12-13 11:30:00,32.95,33.15,32.95,33.14,132492.0,30.173,30.3561,30.173,30.3469,132492.0
2016-12-13 12:00:00,33.14,33.24,33.13,33.21,73190.0,30.3469,30.4385,30.3378,30.411,73190.0
2016-12-13 12:30:00,33.22,33.22,33.13,33.14,50322.0,30.4202,30.4202,30.3378,30.3469,50322.0
2016-12-13 13:00:00,33.14,33.24,33.13,33.18,42292.0,30.3469,30.4385,30.3378,30.3836,42292.0
2016-12-13 13:30:00,33.17,33.3,33.16,33.29,89246.0,30.3744,30.4935,30.3653,30.4843,89246.0
2016-12-13 14:00:00,33.28,33.33,33.26,33.3,71662.0,30.4751,30.5209,30.4568,30.4935,71662.0
2016-12-13 14:30:00,33.3,33.4,33.29,33.33,78087.0,30.4935,30.585,30.4843,30.5209,78087.0
2016-12-13 15:00:00,33.33,33.38,33.3,33.35,91164.0,30.5209,30.5667,30.4935,30.5392,91164.0
2016-12-13 15:30:00,33.34,33.39,33.3,33.36,215792.0,30.5301,30.5759,30.4935,30.5484,215792.0
2016-12-14 09:30:00,33.41,33.41,33.07,33.19,75309.0,30.5942,30.5942,30.2828,30.3927,75309.0
2016-12-14 10:00:00,33.18,33.27,33.08,33.24,42493.0,30.3836,30.466,30.292,30.4385,42493.0
2016-12-14 10:30:00,33.24,33.25,32.96,32.99,284528.0,30.4385,30.4477,30.1821,30.2096,284528.0
2016-12-14 11:00:00,32.99,33.14,32.93,33.12,122172.0,30.2096,30.3469,30.1546,30.3286,122172.0
2016-12-14 11:30:00,33.11,33.12,32.81,32.84,156794.0,30.3195,30.3286,30.0448,30.0722,156794.0
2016-12-14 12:00:00,32.84,32.85,32.69,32.82,175044.0,30.0722,30.0814,29.9349,30.0539,175044.0
2016-12-14 12:30:00,32.8,32.95,32.8,32.86,80617.0,30.0356,30.173,30.0356,30.0905,80617.0
2016-12-14 13:00:00,32.87,32.93,32.82,32.84,79326.0,30.0997,30.1546,30.0539,30.0722,79326.0
2016-12-14 13:30:00,32.84,32.95,32.83,32.93,88885.0,30.0722,30.173,30.0631,30.1546,88885.0
2016-12-14 14:00:00,32.91,32.98,32.61,32.61,122194.0,30.1363,30.2004,29.8616,29.8616,122194.0
2016-12-14 14:30:00,32.62,32.66,32.53,32.6,202670.0,29.8708,29.9074,29.7884,29.8525,202670.0
2016-12-14 15:00:00,32.6,32.65,32.44,32.5,289513.0,29.8525,29.8982,29.7059,29.7609,289513.0
2016-12-14 15:30:00,32.5,32.62,32.37,32.4,406792.0,29.7609,29.8708,29.6418,29.6693,406792.0
2016-12-15 09:30:00,32.39,32.53,32.07,32.41,149981.0,29.6602,29.7884,29.3671,29.6785,149981.0
2016-12-15 10:00:00,32.42,32.54,32.3,32.48,216928.0,29.6876,29.7975,29.5777,29.7426,216928.0
2016-12-15 10:30:00,32.47,32.63,32.44,32.56,249465.0,29.7334,29.8799,29.7059,29.8158,249465.0
2016-12-15 11:00:00,32.57,32.72,32.54,32.61,295977.0,29.825,29.9623,29.7975,29.8616,295977.0
2016-12-15 11:30:00,32.61,32.65,32.57,32.62,126644.0,29.8616,29.8982,29.825,29.8708,126644.0
2016-12-15 12:00:00,32.62,32.63,32.54,32.59,87142.0,29.8708,29.8799,29.7975,29.8433,87142.0
2016-12-15 12:30:00,32.6,32.62,32.45,32.48,178248.0,29.8525,29.8708,29.7151,29.7426,178248.0
2016-12-15 13:00:00,32.48,32.64,32.44,32.61,190038.0,29.7426,29.8891,29.7059,29.8616,190038.0
2016-12-15 13:30:00,32.62,32.63,32.49,32.51,85473.0,29.8708,29.8799,29.7517,29.77,85473.0
2016-12-15 14:00:00,32.5,32.55,32.45,32.54,129678.0,29.7609,29.8067,29.7151,29.7975,129678.0
2016-12-15 14:30:00,32.54,32.6,32.53,32.59,152059.0,29.7975,29.8525,29.7884,29.8433,152059.0
2016-12-15 15:00:00,32.59,32.62,32.57,32.6,137582.0,29.8433,29.8708,29.825,29.8525,137582.0
2016-12-15 15:30:00,32.6,32.62,32.52,32.57,406365.0,29.8525,29.8708,29.7792,29.825,406365.0
2016-12-16 09:30:00,32.67,32.9,32.46,32.73,325035.0,29.9166,30.1272,29.7243,29.9715,325035.0
2016-12-16 10:00:00,32.73,32.73,32.56,32.64,75023.0,29.9715,29.9715,29.8158,29.8891,75023.0
2016-12-16 10:30:00,32.65,32.68,32.54,32.63,64646.0,29.8982,29.9257,29.7975,29.8799,64646.0
2016-12-16 11:00:00,32.63,32.64,32.53,32.53,51739.0,29.8799,29.8891,29.7884,29.7884,51739.0
2016-12-16 11:30:00,32.53,32.73,32.52,32.73,60754.0,29.7884,29.9715,29.7792,29.9715,60754.0
2016-12-16 12:00:00,32.73,32.75,32.68,32.7,43568.0,29.9715,29.9898,29.9257,29.944,43568.0
2016-12-16 12:30:00,32.69,32.69,32.59,32.65,33546.0,29.9349,29.9349,29.8433,29.8982,33546.0
2016-12-16 13:00:00,32.64,32.64,32.48,32.49,40177.0,29.8891,29.8891,29.7426,29.7517,40177.0
2016-12-16 13:30:00,32.5,32.57,32.48,32.51,40349.0,29.7609,29.825,29.7426,29.77,40349.0
2016-12-16 14:00:00,32.52,32.56,32.48,32.52,52000.0,29.7792,29.8158,29.7426,29.7792,52000.0
2016-12-16 14:30:00,32.52,32.56,32.49,32.56,53735.0,29.7792,29.8158,29.7517,29.8158,53735.0
2016-12-16 15:00:00,32.56,32.56,32.35,32.36,96645.0,29.8158,29.8158,29.6235,29.6327,96645.0
2016-12-16 15:30:00,32.37,32.44,32.3,32.43,420727.0,29.6418,29.7059,29.5777,29.6968,420727.0
2016-12-19 09:30:00,32.4,32.82,32.21,32.31,125663.0,29.6693,30.0539,29.4953,29.5869,125663.0
2016-12-19 10:00:00,32.31,32.31,32.03,32.08,116591.0,29.5869,29.5869,29.3305,29.3763,116591.0
2016-12-19 10:30:00,32.09,32.13,32.02,32.13,78398.0,29.3854,29.4221,29.3213,29.4221,78398.0
2016-12-19 11:00:00,32.13,32.21,31.97,31.97,107669.0,29.4221,29.4953,29.2756,29.2756,107669.0
2016-12-19 11:30:00,31.98,31.98,31.8,31.81,104424.0,29.2847,29.2847,29.1199,29.129,104424.0
2016-12-19 12:00:00,31.8,31.94,31.78,31.86,121649.0,29.1199,29.2481,29.1016,29.1748,121649.0
2016-12-19 12:30:00,31.87,31.99,31.8,31.99,98094.0,29.184,29.2939,29.1199,29.2939,98094.0
2016-12-19 13:00:00,31.99,32.02,31.91,31.95,62879.0,29.2939,29.3213,29.2206,29.2572,62879.0
2016-12-19 13:30:00,31.95,31.98,31.92,31.97,59288.0,29.2572,29.2847,29.2298,29.2756,59288.0
2016-12-19 14:00:00,31.96,32.07,31.95,32.07,80352.0,29.2664,29.3671,29.2572,29.3671,80352.0
2016-12-19 14:30:00,32.06,32.09,31.97,31.98,76128.0,29.358,29.3854,29.2756,29.2847,76128.0
2016-12-19 15:00:00,31.98,32.0,31.93,31.98,80781.0,29.2847,29.303,29.2389,29.2847,80781.0
2016-12-19 15:30:00,31.98,32.14,31.94,31.99,410735.0,29.2847,29.4312,29.2481,29.2939,410735.0
2016-12-20 09:30:00,31.98,32.31,31.81,31.92,112915.0,29.2847,29.5869,29.129,29.2298,112915.0
2016-12-20 10:00:00,31.93,32.05,31.89,31.96,95450.0,29.2389,29.3488,29.2023,29.2664,95450.0
2016-12-20 10:30:00,31.97,32.01,31.95,31.98,90254.0,29.2756,29.3122,29.2572,29.2847,90254.0
2016-12-20 11:00:00,31.98,32.02,31.92,31.94,119070.0,29.2847,29.3213,29.2298,29.2481,119070.0
2016-12-20 11:30:00,31.94,31.94,31.81,31.84,79407.0,29.2481,29.2481,29.129,29.1565,79407.0
2016-12-20 12:00:00,31.84,31.97,31.79,31.93,125591.0,29.1565,29.2756,29.1107,29.2389,125591.0
2016-12-20 12:30:00,31.93,31.95,31.88,31.88,99031.0,29.2389,29.2572,29.1931,29.1931,99031.0
2016-12-20 13:00:00,31.89,32.01,31.89,31.99,92062.0,29.2023,29.3122,29.2023,29.2939,92062.0
2016-12-20 13:30:00,31.99,32.04,31.98,32.01,58883.0,29.2939,29.3397,29.2847,29.3122,58883.0
2016-12-20 14:00:00,32.01,32.01,31.9,31.96,71921.0,29.3122,29.3122,29.2115,29.2664,71921.0
2016-12-20 14:30:00,31.96,32.01,31.9,32.0,86847.0,29.2664,29.3122,29.2115,29.303,86847.0
2016-12-20 15:00:00,32.0,32.04,31.99,32.02,91321.0,29.303,29.3397,29.2939,29.3213,91321.0
2016-12-20 15:30:00,32.03,32.06,31.99,32.02,274077.0,29.3305,29.358,29.2939,29.3213,274077.0
2016-12-21 09:30:00,31.95,32.21,31.9,32.13,48766.0,29.2572,29.4953,29.2115,29.4221,48766.0
2016-12-21 10:00:00,32.14,32.22,32.05,32.21,66892.0,29.4312,29.5045,29.3488,29.4953,66892.0
2016-12-21 10:30:00,32.21,32.25,32.17,32.25,71674.0,29.4953,29.532,29.4587,29.532,71674.0
2016-12-21 11:00:00,32.26,32.27,32.19,32.24,53836.0,29.5411,29.5503,29.477,29.5228,53836.0
2016-12-21 11:30:00,32.24,32.44,32.23,32.31,177222.0,29.5228,29.7059,29.5136,29.5869,177222.0
2016-12-21 12:00:00,32.32,32.47,32.31,32.45,71732.0,29.5961,29.7334,29.5869,29.7151,71732.0
2016-12-21 12:30:00,32.44,32.46,32.39,32.45,58600.0,29.7059,29.7243,29.6602,29.7151,58600.0
2016-12-21 13:00:00,32.45,32.45,32.35,32.36,55392.0,29.7151,29.7151,29.6235,29.6327,55392.0
2016-12-21 13:30:00,32.35,32.43,32.34,32.43,58133.0,29.6235,29.6968,29.6144,29.6968,58133.0
2016-12-21 14:00:00,32.44,32.49,32.4,32.45,72128.0,29.7059,29.7517,29.6693,29.7151,72128.0
2016-12-21 14:30:00,32.43,32.44,32.37,32.41,62526.0,29.6968,29.7059,29.6418,29.6785,62526.0
2016-12-21 15:00:00,32.41,32.41,32.39,32.4,181490.0,29.6785,29.6785,29.6602,29.6693,181490.0
2016-12-21 15:30:00,32.4,32.42,32.31,32.38,402842.0,29.6693,29.6876,29.5869,29.651,402842.0
2016-12-22 09:30:00,32.19,32.4,31.87,31.88,118458.0,29.477,29.6693,29.184,29.1931,118458.0
2016-12-22 10:00:00,31.89,31.9,31.68,31.68,84100.0,29.2023,29.2115,29.01,29.01,84100.0
2016-12-22 10:30:00,31.69,31.73,31.57,31.57,116118.0,29.0191,29.0558,28.9093,28.9093,116118.0
2016-12-22 11:00:00,31.57,31.57,31.38,31.39,109910.0,28.9093,28.9093,28.7353,28.7444,109910.0
2016-12-22 11:30:00,31.38,31.4,31.17,31.18,151548.0,28.7353,28.7536,28.543,28.5521,151548.0
2016-12-22 12:00:00,31.17,31.19,31.06,31.18,210312.0,28.543,28.5613,28.4422,28.5521,210312.0
2016-12-22 12:30:00,31.19,31.27,31.14,31.2,93595.0,28.5613,28.6345,28.5155,28.5704,93595.0
2016-12-22 13:00:00,31.21,31.25,31.16,31.17,67038.0,28.5796,28.6162,28.5338,28.543,67038.0
2016-12-22 13:30:00,31.17,31.17,31.09,31.1,113510.0,28.543,28.543,28.4697,28.4789,113510.0
2016-12-22 14:00:00,31.11,31.11,30.97,30.98,161885.0,28.488,28.488,28.3598,28.369,161885.0
2016-12-22 14:30:00,30.98,30.98,30.9,30.94,158242.0,28.369,28.369,28.2957,28.3324,158242.0
2016-12-22 15:00:00,30.94,30.94,30.79,30.86,209871.0,28.3324,28.3324,28.195,28.2591,209871.0
2016-12-22 15:30:00,30.86,30.97,30.85,30.95,541951.0,28.2591,28.3598,28.2499,28.3415,541951.0
2016-12-23 09:30:00,31.01,31.24,30.93,30.95,120716.0,28.3965,28.6071,28.3232,28.3415,120716.0
2016-12-23 10:00:00,30.95,31.02,30.92,31.0,68687.0,28.3415,28.4056,28.314,28.3873,68687.0
2016-12-23 10:30:00,30.99,31.05,30.87,30.95,173293.0,28.3781,28.4331,28.2683,28.3415,173293.0
2016-12-23 11:00:00,30.95,30.98,30.85,30.98,149014.0,28.3415,28.369,28.2499,28.369,149014.0
2016-12-23 11:30:00,30.98,30.98,30.84,30.84,79016.0,28.369,28.369,28.2408,28.2408,79016.0
2016-12-23 12:00:00,30.85,31.0,30.85,31.0,55928.0,28.2499,28.3873,28.2499,28.3873,55928.0
2016-12-23 12:30:00,31.0,31.01,30.92,30.95,75870.0,28.3873,28.3965,28.314,28.3415,75870.0
2016-12-23 13:00:00,30.96,30.97,30.87,30.88,52361.0,28.3507,28.3598,28.2683,28.2774,52361.0
2016-12-23 13:30:00,30.88,30.89,30.81,30.88,71579.0,28.2774,28.2866,28.2133,28.2774,71579.0
2016-12-23 14:00:00,30.89,30.89,30.8,30.81,74488.0,28.2866,28.2866,28.2042,28.2133,74488.0
2016-12-23 14:30:00,30.8,30.88,30.79,30.83,69346.0,28.2042,28.2774,28.195,28.2316,69346.0
2016-12-23 15:00:00,30.83,30.86,30.83,30.85,51164.0,28.2316,28.2591,28.2316,28.2499,51164.0
2016-12-23 15:30:00,30.84,30.96,30.82,30.93,342764.0,28.2408,28.3507,28.2225,28.3232,342764.0
2016-12-27 09:30:00,31.04,31.42,31.04,31.4,70021.0,28.4239,28.7719,28.4239,28.7536,70021.0
2016-12-27 10:00:00,31.43,31.43,31.27,31.27,48068.0,28.7811,28.7811,28.6345,28.6345,48068.0
2016-12-27 10:30:00,31.26,31.37,31.26,31.35,61561.0,28.6254,28.7261,28.6254,28.7078,61561.0
2016-12-27 11:00:00,31.36,31.36,31.3,31.34,43111.0,28.717,28.717,28.662,28.6986,43111.0
2016-12-27 11:30:00,31.34,31.39,31.29,31.31,54790.0,28.6986,28.7444,28.6529,28.6712,54790.0
2016-12-27 12:00:00,31.31,31.32,31.24,31.27,31418.0,28.6712,28.6803,28.6071,28.6345,31418.0
2016-12-27 12:30:00,31.25,31.26,31.14,31.2,80553.0,28.6162,28.6254,28.5155,28.5704,80553.0
2016-12-27 13:00:00,31.2,31.24,31.2,31.23,43076.0,28.5704,28.6071,28.5704,28.5979,43076.0
2016-12-27 13:30:00,31.23,31.24,31.19,31.23,47970.0,28.5979,28.6071,28.5613,28.5979,47970.0
2016-12-27 14:00:00,31.23,31.3,31.21,31.29,58844.0,28.5979,28.662,28.5796,28.6529,58844.0
2016-12-27 14:30:00,31.29,31.31,31.26,31.26,47693.0,28.6529,28.6712,28.6254,28.6254,47693.0
2016-12-27 15:00:00,31.27,31.32,31.25,31.32,57791.0,28.6345,28.6803,28.6162,28.6803,57791.0
2016-12-27 15:30:00,31.32,31.35,31.3,31.33,165966.0,28.6803,28.7078,28.662,28.6895,165966.0
2016-12-28 09:30:00,31.44,31.45,31.14,31.18,82574.0,28.7902,28.7994,28.5155,28.5521,82574.0
2016-12-28 10:00:00,31.18,31.25,31.1,31.2,92725.0,28.5521,28.6162,28.4789,28.5704,92725.0
2016-12-28 10:30:00,31.19,31.21,31.14,31.17,71001.0,28.5613,28.5796,28.5155,28.543,71001.0
2016-12-28 11:00:00,31.18,31.2,31.15,31.17,76048.0,28.5521,28.5704,28.5247,28.543,76048.0
2016-12-28 11:30:00,31.17,31.22,31.13,31.15,49256.0,28.543,28.5888,28.5063,28.5247,49256.0
2016-12-28 12:00:00,31.14,31.14,31.01,31.03,54804.0,28.5155,28.5155,28.3965,28.4148,54804.0
2016-12-28 12:30:00,31.04,31.04,30.93,30.96,56098.0,28.4239,28.4239,28.3232,28.3507,56098.0
2016-12-28 13:00:00,30.96,30.98,30.93,30.93,51679.0,28.3507,28.369,28.3232,28.3232,51679.0
2016-12-28 13:30:00,30.94,30.95,30.88,30.9,49997.0,28.3324,28.3415,28.2774,28.2957,49997.0
2016-12-28 14:00:00,30.9,30.92,30.84,30.85,59781.0,28.2957,28.314,28.2408,28.2499,59781.0
2016-12-28 14:30:00,30.84,30.92,30.84,30.9,102667.0,28.2408,28.314,28.2408,28.2957,102667.0
2016-12-28 15:00:00,30.9,30.91,30.86,30.86,60871.0,28.2957,28.3049,28.2591,28.2591,60871.0
2016-12-28 15:30:00,30.86,30.98,30.81,30.88,396408.0,28.2591,28.369,28.2133,28.2774,396408.0
2016-12-29 09:30:00,30.92,31.09,30.88,30.97,38652.0,28.314,28.4697,28.2774,28.3598,38652.0
2016-12-29 10:00:00,30.98,31.0,30.92,30.99,36644.0,28.369,28.3873,28.314,28.3781,36644.0
2016-12-29 10:30:00,30.98,31.0,30.86,30.87,28813.0,28.369,28.3873,28.2591,28.2683,28813.0
2016-12-29 11:00:00,30.88,30.94,30.85,30.92,33158.0,28.2774,28.3324,28.2499,28.314,33158.0
2016-12-29 11:30:00,30.92,30.95,30.83,30.84,35622.0,28.314,28.3415,28.2316,28.2408,35622.0
2016-12-29 12:00:00,30.84,30.86,30.78,30.83,60810.0,28.2408,28.2591,28.1858,28.2316,60810.0
2016-12-29 12:30:00,30.83,30.87,30.81,30.84,42600.0,28.2316,28.2683,28.2133,28.2408,42600.0
2016-12-29 13:00:00,30.84,30.84,30.76,30.77,40157.0,28.2408,28.2408,28.1675,28.1767,40157.0
2016-12-29 13:30:00,30.78,30.82,30.77,30.82,51253.0,28.1858,28.2225,28.1767,28.2225,51253.0
2016-12-29 14:00:00,30.82,30.89,30.81,30.81,27871.0,28.2225,28.2866,28.2133,28.2133,27871.0
2016-12-29 14:30:00,30.82,30.82,30.76,30.77,28971.0,28.2225,28.2225,28.1675,28.1767,28971.0
2016-12-29 15:00:00,30.77,30.85,30.77,30.84,37664.0,28.1767,28.2499,28.1767,28.2408,37664.0
2016-12-29 15:30:00,30.84,30.92,30.82,30.88,188475.0,28.2408,28.314,28.2225,28.2774,188475.0
2016-12-30 09:30:00,30.99,31.24,30.63,30.69,55365.0,28.3781,28.6071,28.0485,28.1034,55365.0
2016-12-30 10:00:00,30.68,30.8,30.65,30.67,45009.0,28.0943,28.2042,28.0668,28.0851,45009.0
2016-12-30 10:30:00,30.67,30.76,30.66,30.76,22358.0,28.0851,28.1675,28.076,28.1675,22358.0
2016-12-30 11:00:00,30.75,30.82,30.68,30.72,46014.0,28.1584,28.2225,28.0943,28.1309,46014.0
2016-12-30 11:30:00,30.72,30.8,30.69,30.79,60081.0,28.1309,28.2042,28.1034,28.195,60081.0
2016-12-30 12:00:00,30.79,30.79,30.67,30.71,39365.0,28.195,28.195,28.0851,28.1217,39365.0
2016-12-30 12:30:00,30.7,30.7,30.63,30.67,34397.0,28.1126,28.1126,28.0485,28.0851,34397.0
2016-12-30 13:00:00,30.67,30.7,30.63,30.67,23208.0,28.0851,28.1126,28.0485,28.0851,23208.0
2016-12-30 13:30:00,30.66,30.73,30.66,30.68,40765.0,28.076,28.1401,28.076,28.0943,40765.0
2016-12-30 14:00:00,30.68,30.71,30.62,30.63,34395.0,28.0943,28.1217,28.0393,28.0485,34395.0
2016-12-30 14:30:00,30.63,30.66,30.54,30.58,42533.0,28.0485,28.076,27.9661,28.0027,42533.0
2016-12-30 15:00:00,30.58,30.65,30.57,30.64,41031.0,28.0027,28.0668,27.9935,28.0576,41031.0
2016-12-30 15:30:00,30.64,30.67,30.54,30.65,257852.0,28.0576,28.0851,27.9661,28.0668,257852.0
2017-01-03 09:30:00,30.99,31.2,30.75,31.13,131528.0,28.3781,28.5704,28.1584,28.5063,131528.0
2017-01-03 10:00:00,31.14,31.36,31.12,31.28,163212.0,28.5155,28.717,28.4972,28.6437,163212.0
2017-01-03 10:30:00,31.28,31.31,30.95,30.95,89856.0,28.6437,28.6712,28.3415,28.3415,89856.0
2017-01-03 11:00:00,30.94,30.98,30.8,30.83,71707.0,28.3324,28.369,28.2042,28.2316,71707.0
2017-01-03 11:30:00,30.84,30.86,30.71,30.8,55409.0,28.2408,28.2591,28.1217,28.2042,55409.0
2017-01-03 12:00:00,30.81,30.91,30.78,30.85,136671.0,28.2133,28.3049,28.1858,28.2499,136671.0
2017-01-03 12:30:00,30.85,30.91,30.81,30.85,110680.0,28.2499,28.3049,28.2133,28.2499,110680.0
2017-01-03 13:00:00,30.85,30.89,30.82,30.85,59395.0,28.2499,28.2866,28.2225,28.2499,59395.0
2017-01-03 13:30:00,30.84,30.92,30.83,30.92,69685.0,28.2408,28.314,28.2316,28.314,69685.0
2017-01-03 14:00:00,30.92,30.95,30.89,30.94,80051.0,28.314,28.3415,28.2866,28.3324,80051.0
2017-01-03 14:30:00,30.94,30.99,30.89,30.92,89520.0,28.3324,28.3781,28.2866,28.314,89520.0
2017-01-03 15:00:00,30.92,31.0,30.9,30.91,72326.0,28.314,28.3873,28.2957,28.3049,72326.0
2017-01-03 15:30:00,30.92,31.04,30.89,31.03,266391.0,28.314,28.4239,28.2866,28.4148,266391.0
2017-01-04 09:30:00,31.08,31.23,30.97,31.05,60383.0,28.4606,28.5979,28.3598,28.4331,60383.0
2017-01-04 10:00:00,31.06,31.2,31.06,31.12,49268.0,28.4422,28.5704,28.4422,28.4972,49268.0
2017-01-04 10:30:00,31.1,31.16,31.03,31.05,106569.0,28.4789,28.5338,28.4148,28.4331,106569.0
2017-01-04 11:00:00,31.06,31.19,31.06,31.14,51114.0,28.4422,28.5613,28.4422,28.5155,51114.0
2017-01-04 11:30:00,31.14,31.19,31.11,31.18,78937.0,28.5155,28.5613,28.488,28.5521,78937.0
2017-01-04 12:00:00,31.18,31.29,31.15,31.16,117133.0,28.5521,28.6529,28.5247,28.5338,117133.0
2017-01-04 12:30:00,31.17,31.22,31.12,31.14,70404.0,28.543,28.5888,28.4972,28.5155,70404.0
2017-01-04 13:00:00,31.14,31.19,31.12,31.12,64478.0,28.5155,28.5613,28.4972,28.4972,64478.0
2017-01-04 13:30:00,31.13,31.18,31.1,31.17,110632.0,28.5063,28.5521,28.4789,28.543,110632.0
2017-01-04 14:00:00,31.18,31.23,31.14,31.22,112982.0,28.5521,28.5979,28.5155,28.5888,112982.0
2017-01-04 14:30:00,31.21,31.22,31.05,31.08,199542.0,28.5796,28.5888,28.4331,28.4606,199542.0
2017-01-04 15:00:00,31.08,31.25,31.03,31.14,473407.0,28.4606,28.6162,28.4148,28.5155,473407.0
2017-01-04 15:30:00,31.14,31.28,31.04,31.24,465015.0,28.5155,28.6437,28.4239,28.6071,465015.0
2017-01-05 09:30:00,31.15,31.3,31.04,31.09,196804.0,28.5247,28.662,28.4239,28.4697,196804.0
2017-01-05 10:00:00,31.09,31.15,31.01,31.09,174825.0,28.4697,28.5247,28.3965,28.4697,174825.0
2017-01-05 10:30:00,31.08,31.09,30.92,30.93,79118.0,28.4606,28.4697,28.314,28.3232,79118.0
2017-01-05 11:00:00,30.93,30.97,30.8,30.96,140164.0,28.3232,28.3598,28.2042,28.3507,140164.0
2017-01-05 11:30:00,30.96,30.98,30.82,30.9,137305.0,28.3507,28.369,28.2225,28.2957,137305.0
2017-01-05 12:00:00,30.89,30.94,30.85,30.87,93052.0,28.2866,28.3324,28.2499,28.2683,93052.0
2017-01-05 12:30:00,30.88,31.03,30.85,31.0,145177.0,28.2774,28.4148,28.2499,28.3873,145177.0
2017-01-05 13:00:00,31.01,31.01,30.95,30.96,78761.0,28.3965,28.3965,28.3415,28.3507,78761.0
2017-01-05 13:30:00,30.96,31.1,30.95,31.07,89328.0,28.3507,28.4789,28.3415,28.4514,89328.0
2017-01-05 14:00:00,31.06,31.19,31.06,31.17,110932.0,28.4422,28.5613,28.4422,28.543,110932.0
2017-01-05 14:30:00,31.17,31.21,31.07,31.17,124644.0,28.543,28.5796,28.4514,28.543,124644.0
2017-01-05 15:00:00,31.17,31.21,31.12,31.17,133219.0,28.543,28.5796,28.4972,28.543,133219.0
2017-01-05 15:30:00,31.17,31.29,31.16,31.26,362935.0,28.543,28.6529,28.5338,28.6254,362935.0
2017-01-06 09:30:00,31.26,31.26,30.93,31.02,163482.0,28.6254,28.6254,28.3232,28.4056,163482.0
2017-01-06 10:00:00,31.02,31.42,31.01,31.28,125139.0,28.4056,28.7719,28.3965,28.6437,125139.0
2017-01-06 10:30:00,31.28,31.49,31.25,31.48,122430.0,28.6437,28.836,28.6162,28.8268,122430.0
2017-01-06 11:00:00,31.47,31.49,31.41,31.47,234981.0,28.8177,28.836,28.7627,28.8177,234981.0
2017-01-06 11:30:00,31.48,31.6,31.47,31.55,167174.0,28.8268,28.9367,28.8177,28.8909,167174.0
2017-01-06 12:00:00,31.55,31.63,31.54,31.57,131140.0,28.8909,28.9642,28.8818,28.9093,131140.0
2017-01-06 12:30:00,31.57,31.68,31.56,31.67,119089.0,28.9093,29.01,28.9001,29.0008,119089.0
2017-01-06 13:00:00,31.66,31.73,31.66,31.71,104144.0,28.9917,29.0558,28.9917,29.0375,104144.0
2017-01-06 13:30:00,31.7,31.91,31.69,31.88,200575.0,29.0283,29.2206,29.0191,29.1931,200575.0
2017-01-06 14:00:00,31.88,31.97,31.79,31.82,112960.0,29.1931,29.2756,29.1107,29.1382,112960.0
2017-01-06 14:30:00,31.82,31.86,31.75,31.78,104843.0,29.1382,29.1748,29.0741,29.1016,104843.0
2017-01-06 15:00:00,31.77,31.85,31.69,31.7,114570.0,29.0924,29.1657,29.0191,29.0283,114570.0
2017-01-06 15:30:00,31.69,31.73,31.62,31.67,525776.0,29.0191,29.0558,28.955,29.0008,525776.0
2017-01-09 09:30:00,31.66,31.71,31.47,31.66,106524.0,28.9917,29.0375,28.8177,28.9917,106524.0
2017-01-09 10:00:00,31.65,31.67,31.35,31.46,87929.0,28.9825,29.0008,28.7078,28.8085,87929.0
2017-01-09 10:30:00,31.45,31.48,31.33,31.43,110257.0,28.7994,28.8268,28.6895,28.7811,110257.0
2017-01-09 11:00:00,31.43,31.53,31.38,31.46,120796.0,28.7811,28.8726,28.7353,28.8085,120796.0
2017-01-09 11:30:00,31.46,31.49,31.37,31.49,105113.0,28.8085,28.836,28.7261,28.836,105113.0
2017-01-09 12:00:00,31.49,31.64,31.46,31.61,108305.0,28.836,28.9734,28.8085,28.9459,108305.0
2017-01-09 12:30:00,31.6,31.61,31.41,31.41,66366.0,28.9367,28.9459,28.7627,28.7627,66366.0
2017-01-09 13:00:00,31.41,31.44,31.37,31.39,70866.0,28.7627,28.7902,28.7261,28.7444,70866.0
2017-01-09 13:30:00,31.39,31.41,31.33,31.34,75630.0,28.7444,28.7627,28.6895,28.6986,75630.0
2017-01-09 14:00:00,31.34,31.36,31.16,31.24,109050.0,28.6986,28.717,28.5338,28.6071,109050.0
2017-01-09 14:30:00,31.24,31.34,31.18,31.29,144762.0,28.6071,28.6986,28.5521,28.6529,144762.0
2017-01-09 15:00:00,31.29,31.33,31.24,31.28,135838.0,28.6529,28.6895,28.6071,28.6437,135838.0
2017-01-09 15:30:00,31.28,31.29,31.17,31.19,356742.0,28.6437,28.6529,28.543,28.5613,356742.0
2017-01-10 09:30:00,31.11,31.32,31.11,31.29,144133.0,28.488,28.6803,28.488,28.6529,144133.0
2017-01-10 10:00:00,31.3,31.52,31.28,31.42,179321.0,28.662,28.8635,28.6437,28.7719,179321.0
2017-01-10 10:30:00,31.42,31.47,31.29,31.33,43209.0,28.7719,28.8177,28.6529,28.6895,43209.0
2017-01-10 11:00:00,31.34,31.44,31.3,31.32,84619.0,28.6986,28.7902,28.662,28.6803,84619.0
2017-01-10 11:30:00,31.32,31.32,31.25,31.26,42689.0,28.6803,28.6803,28.6162,28.6254,42689.0
2017-01-10 12:00:00,31.27,31.33,31.25,31.25,43191.0,28.6345,28.6895,28.6162,28.6162,43191.0
2017-01-10 12:30:00,31.26,31.26,31.2,31.23,151605.0,28.6254,28.6254,28.5704,28.5979,151605.0
2017-01-10 13:00:00,31.23,31.39,31.22,31.36,86228.0,28.5979,28.7444,28.5888,28.717,86228.0
2017-01-10 13:30:00,31.37,31.37,31.26,31.26,36176.0,28.7261,28.7261,28.6254,28.6254,36176.0
2017-01-10 14:00:00,31.26,31.27,31.22,31.23,63887.0,28.6254,28.6345,28.5888,28.5979,63887.0
2017-01-10 14:30:00,31.23,31.32,31.22,31.27,51914.0,28.5979,28.6803,28.5888,28.6345,51914.0
2017-01-10 15:00:00,31.27,31.3,31.26,31.28,60600.0,28.6345,28.662,28.6254,28.6437,60600.0
2017-01-10 15:30:00,31.28,31.34,31.25,31.25,238272.0,28.6437,28.6986,28.6162,28.6162,238272.0
2017-01-11 09:30:00,31.19,31.37,31.04,31.24,246140.0,28.5613,28.7261,28.4239,28.6071,246140.0
2017-01-11 10:00:00,31.23,31.26,31.08,31.16,146212.0,28.5979,28.6254,28.4606,28.5338,146212.0
2017-01-11 10:30:00,31.15,31.28,31.12,31.16,143524.0,28.5247,28.6437,28.4972,28.5338,143524.0
2017-01-11 11:00:00,31.17,31.23,31.11,31.15,95628.0,28.543,28.5979,28.488,28.5247,95628.0
2017-01-11 11:30:00,31.16,31.25,30.98,31.24,311820.0,28.5338,28.6162,28.369,28.6071,311820.0
2017-01-11 12:00:00,31.24,31.27,31.09,31.2,63274.0,28.6071,28.6345,28.4697,28.5704,63274.0
2017-01-11 12:30:00,31.2,31.2,31.05,31.09,37158.0,28.5704,28.5704,28.4331,28.4697,37158.0
2017-01-11 13:00:00,31.1,31.12,31.02,31.08,69954.0,28.4789,28.4972,28.4056,28.4606,69954.0
2017-01-11 13:30:00,31.07,31.21,31.07,31.13,69543.0,28.4514,28.5796,28.4514,28.5063,69543.0
2017-01-11 14:00:00,31.14,31.17,31.11,31.14,107291.0,28.5155,28.543,28.488,28.5155,107291.0
2017-01-11 14:30:00,31.14,31.22,31.13,31.18,101567.0,28.5155,28.5888,28.5063,28.5521,101567.0
2017-01-11 15:00:00,31.18,31.2,31.16,31.17,145820.0,28.5521,28.5704,28.5338,28.543,145820.0
2017-01-11 15:30:00,31.18,31.22,31.16,31.18,352383.0,28.5521,28.5888,28.5338,28.5521,352383.0
2017-01-12 09:30:00,31.13,31.4,31.05,31.22,111189.0,28.5063,28.7536,28.4331,28.5888,111189.0
2017-01-12 10:00:00,31.22,31.26,31.02,31.15,170356.0,28.5888,28.6254,28.4056,28.5247,170356.0
2017-01-12 10:30:00,31.16,31.2,31.09,31.13,115675.0,28.5338,28.5704,28.4697,28.5063,115675.0
2017-01-12 11:00:00,31.12,31.3,31.07,31.3,201211.0,28.4972,28.662,28.4514,28.662,201211.0
2017-01-12 11:30:00,31.29,31.31,31.24,31.3,55085.0,28.6529,28.6712,28.6071,28.662,55085.0
2017-01-12 12:00:00,31.31,31.4,31.27,31.38,50459.0,28.6712,28.7536,28.6345,28.7353,50459.0
2017-01-12 12:30:00,31.38,31.41,31.34,31.4,33925.0,28.7353,28.7627,28.6986,28.7536,33925.0
2017-01-12 13:00:00,31.4,31.44,31.38,31.44,36242.0,28.7536,28.7902,28.7353,28.7902,36242.0
2017-01-12 13:30:00,31.43,31.53,31.41,31.51,61602.0,28.7811,28.8726,28.7627,28.8543,61602.0
2017-01-12 14:00:00,31.52,31.55,31.48,31.54,83901.0,28.8635,28.8909,28.8268,28.8818,83901.0
2017-01-12 14:30:00,31.53,31.66,31.52,31.62,144585.0,28.8726,28.9917,28.8635,28.955,144585.0
2017-01-12 15:00:00,31.62,31.68,31.61,31.66,120698.0,28.955,29.01,28.9459,28.9917,120698.0
2017-01-12 15:30:00,31.67,31.7,31.62,31.64,247895.0,29.0008,29.0283,28.955,28.9734,247895.0
2017-01-13 09:30:00,31.75,31.79,31.47,31.5,83215.0,29.0741,29.1107,28.8177,28.8452,83215.0
2017-01-13 10:00:00,31.51,31.57,31.43,31.5,70506.0,28.8543,28.9093,28.7811,28.8452,70506.0
2017-01-13 10:30:00,31.49,31.76,31.48,31.71,68554.0,28.836,29.0832,28.8268,29.0375,68554.0
2017-01-13 11:00:00,31.7,31.78,31.63,31.77,56393.0,29.0283,29.1016,28.9642,29.0924,56393.0
2017-01-13 11:30:00,31.78,31.78,31.72,31.73,37181.0,29.1016,29.1016,29.0466,29.0558,37181.0
2017-01-13 12:00:00,31.74,31.8,31.71,31.75,63615.0,29.0649,29.1199,29.0375,29.0741,63615.0
2017-01-13 12:30:00,31.74,31.77,31.68,31.7,27807.0,29.0649,29.0924,29.01,29.0283,27807.0
2017-01-13 13:00:00,31.7,31.71,31.66,31.69,24059.0,29.0283,29.0375,28.9917,29.0191,24059.0
2017-01-13 13:30:00,31.69,31.71,31.67,31.7,57807.0,29.0191,29.0375,29.0008,29.0283,57807.0
2017-01-13 14:00:00,31.7,31.75,31.68,31.73,93010.0,29.0283,29.0741,29.01,29.0558,93010.0
2017-01-13 14:30:00,31.74,31.82,31.71,31.81,97857.0,29.0649,29.1382,29.0375,29.129,97857.0
2017-01-13 15:00:00,31.82,31.84,31.78,31.84,79268.0,29.1382,29.1565,29.1016,29.1565,79268.0
2017-01-13 15:30:00,31.84,31.86,31.78,31.8,215082.0,29.1565,29.1748,29.1016,29.1199,215082.0
2017-01-17 09:30:00,31.68,31.81,31.5,31.8,93579.0,29.01,29.129,28.8452,29.1199,93579.0
2017-01-17 10:00:00,31.79,31.81,31.62,31.69,122473.0,29.1107,29.129,28.955,29.0191,122473.0
2017-01-17 10:30:00,31.69,31.71,31.64,31.69,96403.0,29.0191,29.0375,28.9734,29.0191,96403.0
2017-01-17 11:00:00,31.7,31.78,31.69,31.78,99811.0,29.0283,29.1016,29.0191,29.1016,99811.0
2017-01-17 11:30:00,31.78,31.79,31.72,31.77,60749.0,29.1016,29.1107,29.0466,29.0924,60749.0
2017-01-17 12:00:00,31.77,31.81,31.66,31.74,62870.0,29.0924,29.129,28.9917,29.0649,62870.0
2017-01-17 12:30:00,31.74,31.75,31.62,31.63,78392.0,29.0649,29.0741,28.955,28.9642,78392.0
2017-01-17 13:00:00,31.63,31.68,31.62,31.64,38147.0,28.9642,29.01,28.955,28.9734,38147.0
2017-01-17 13:30:00,31.63,31.67,31.52,31.55,45762.0,28.9642,29.0008,28.8635,28.8909,45762.0
2017-01-17 14:00:00,31.55,31.6,31.46,31.47,140362.0,28.8909,28.9367,28.8085,28.8177,140362.0
2017-01-17 14:30:00,31.46,31.54,31.46,31.51,96042.0,28.8085,28.8818,28.8085,28.8543,96042.0
2017-01-17 15:00:00,31.51,31.54,31.44,31.46,88754.0,28.8543,28.8818,28.7902,28.8085,88754.0
2017-01-17 15:30:00,31.46,31.61,31.45,31.6,331808.0,28.8085,28.9459,28.7994,28.9367,331808.0
2017-01-18 09:30:00,31.62,31.7,31.4,31.54,63003.0,28.955,29.0283,28.7536,28.8818,63003.0
2017-01-18 10:00:00,31.55,31.74,31.52,31.62,70958.0,28.8909,29.0649,28.8635,28.955,70958.0
2017-01-18 10:30:00,31.62,31.73,31.61,31.7,106484.0,28.955,29.0558,28.9459,29.0283,106484.0
2017-01-18 11:00:00,31.7,31.71,31.62,31.65,64121.0,29.0283,29.0375,28.955,28.9825,64121.0
2017-01-18 11:30:00,31.66,31.83,31.65,31.74,100233.0,28.9917,29.1473,28.9825,29.0649,100233.0
2017-01-18 12:00:00,31.75,31.78,31.68,31.73,68176.0,29.0741,29.1016,29.01,29.0558,68176.0
2017-01-18 12:30:00,31.73,31.76,31.64,31.66,28894.0,29.0558,29.0832,28.9734,28.9917,28894.0
2017-01-18 13:00:00,31.65,31.72,31.64,31.69,73988.0,28.9825,29.0466,28.9734,29.0191,73988.0
2017-01-18 13:30:00,31.69,31.72,31.67,31.7,68946.0,29.0191,29.0466,29.0008,29.0283,68946.0
2017-01-18 14:00:00,31.71,31.74,31.67,31.7,86035.0,29.0375,29.0649,29.0008,29.0283,86035.0
2017-01-18 14:30:00,31.69,31.78,31.69,31.77,57945.0,29.0191,29.1016,29.0191,29.0924,57945.0
2017-01-18 15:00:00,31.77,31.78,31.73,31.75,46295.0,29.0924,29.1016,29.0558,29.0741,46295.0
2017-01-18 15:30:00,31.75,31.87,31.73,31.87,247244.0,29.0741,29.184,29.0558,29.184,247244.0
2017-01-19 09:30:00,31.93,31.99,31.69,31.7,112094.0,29.2389,29.2939,29.0191,29.0283,112094.0
2017-01-19 10:00:00,31.69,31.7,31.56,31.63,268527.0,29.0191,29.0283,28.9001,28.9642,268527.0
2017-01-19 10:30:00,31.64,31.65,31.58,31.62,77056.0,28.9734,28.9825,28.9184,28.955,77056.0
2017-01-19 11:00:00,31.62,31.65,31.58,31.61,484032.0,28.955,28.9825,28.9184,28.9459,484032.0
2017-01-19 11:30:00,31.62,31.63,31.56,31.57,223030.0,28.955,28.9642,28.9001,28.9093,223030.0
2017-01-19 12:00:00,31.58,31.62,31.54,31.56,285522.0,28.9184,28.955,28.8818,28.9001,285522.0
2017-01-19 12:30:00,31.56,31.63,31.52,31.6,284307.0,28.9001,28.9642,28.8635,28.9367,284307.0
2017-01-19 13:00:00,31.6,31.61,31.54,31.56,190050.0,28.9367,28.9459,28.8818,28.9001,190050.0
2017-01-19 13:30:00,31.56,31.6,31.54,31.55,128428.0,28.9001,28.9367,28.8818,28.8909,128428.0
2017-01-19 14:00:00,31.56,31.57,31.38,31.45,302059.0,28.9001,28.9093,28.7353,28.7994,302059.0
2017-01-19 14:30:00,31.45,31.6,31.38,31.57,617433.0,28.7994,28.9367,28.7353,28.9093,617433.0
2017-01-19 15:00:00,31.58,31.61,31.51,31.58,118648.0,28.9184,28.9459,28.8543,28.9184,118648.0
2017-01-19 15:30:00,31.58,31.58,31.45,31.48,474330.0,28.9184,28.9184,28.7994,28.8268,474330.0
2017-01-20 09:30:00,31.66,31.87,31.43,31.7,244258.0,28.9917,29.184,28.7811,29.0283,244258.0
2017-01-20 10:00:00,31.69,31.71,31.59,31.64,86870.0,29.0191,29.0375,28.9276,28.9734,86870.0
2017-01-20 10:30:00,31.64,31.66,31.56,31.57,47704.0,28.9734,28.9917,28.9001,28.9093,47704.0
2017-01-20 11:00:00,31.58,31.64,31.57,31.57,47515.0,28.9184,28.9734,28.9093,28.9093,47515.0
2017-01-20 11:30:00,31.57,31.62,31.56,31.6,346524.0,28.9093,28.955,28.9001,28.9367,346524.0
2017-01-20 12:00:00,31.59,31.6,31.44,31.44,163211.0,28.9276,28.9367,28.7902,28.7902,163211.0
2017-01-20 12:30:00,31.44,31.53,31.38,31.46,69705.0,28.7902,28.8726,28.7353,28.8085,69705.0
2017-01-20 13:00:00,31.46,31.6,31.45,31.58,49312.0,28.8085,28.9367,28.7994,28.9184,49312.0
2017-01-20 13:30:00,31.58,31.61,31.52,31.53,50307.0,28.9184,28.9459,28.8635,28.8726,50307.0
2017-01-20 14:00:00,31.53,31.56,31.46,31.51,71257.0,28.8726,28.9001,28.8085,28.8543,71257.0
2017-01-20 14:30:00,31.51,31.58,31.47,31.57,63649.0,28.8543,28.9184,28.8177,28.9093,63649.0
2017-01-20 15:00:00,31.58,31.6,31.51,31.51,81278.0,28.9184,28.9367,28.8543,28.8543,81278.0
2017-01-20 15:30:00,31.52,31.62,31.5,31.62,320298.0,28.8635,28.955,28.8452,28.955,320298.0
2017-01-23 09:30:00,31.54,31.88,31.39,31.8,151823.0,28.8818,29.1931,28.7444,29.1199,151823.0
2017-01-23 10:00:00,31.81,31.93,31.77,31.78,296177.0,29.129,29.2389,29.0924,29.1016,296177.0
2017-01-23 10:30:00,31.78,31.78,31.64,31.75,116657.0,29.1016,29.1016,28.9734,29.0741,116657.0
2017-01-23 11:00:00,31.75,31.8,31.71,31.76,134549.0,29.0741,29.1199,29.0375,29.0832,134549.0
2017-01-23 11:30:00,31.76,31.77,31.54,31.58,63939.0,29.0832,29.0924,28.8818,28.9184,63939.0
2017-01-23 12:00:00,31.57,31.61,31.54,31.59,94187.0,28.9093,28.9459,28.8818,28.9276,94187.0
2017-01-23 12:30:00,31.59,31.62,31.56,31.56,46689.0,28.9276,28.955,28.9001,28.9001,46689.0
2017-01-23 13:00:00,31.56,31.66,31.56,31.61,110339.0,28.9001,28.9917,28.9001,28.9459,110339.0
2017-01-23 13:30:00,31.61,31.71,31.56,31.57,39682.0,28.9459,29.0375,28.9001,28.9093,39682.0
2017-01-23 14:00:00,31.57,31.63,31.57,31.62,73541.0,28.9093,28.9642,28.9093,28.955,73541.0
2017-01-23 14:30:00,31.61,31.62,31.59,31.62,69836.0,28.9459,28.955,28.9276,28.955,69836.0
2017-01-23 15:00:00,31.62,31.63,31.59,31.61,74363.0,28.955,28.9642,28.9276,28.9459,74363.0
2017-01-23 15:30:00,31.61,31.67,31.6,31.66,253597.0,28.9459,29.0008,28.9367,28.9917,253597.0
2017-01-24 09:30:00,31.83,31.88,31.65,31.73,196724.0,29.1473,29.1931,28.9825,29.0558,196724.0
2017-01-24 10:00:00,31.74,31.75,31.65,31.68,136979.0,29.0649,29.0741,28.9825,29.01,136979.0
2017-01-24 10:30:00,31.67,31.71,31.51,31.56,122674.0,29.0008,29.0375,28.8543,28.9001,122674.0
2017-01-24 11:00:00,31.56,31.67,31.51,31.51,239018.0,28.9001,29.0008,28.8543,28.8543,239018.0
2017-01-24 11:30:00,31.52,31.59,31.49,31.55,145971.0,28.8635,28.9276,28.836,28.8909,145971.0
2017-01-24 12:00:00,31.56,31.57,31.5,31.52,228842.0,28.9001,28.9093,28.8452,28.8635,228842.0
2017-01-24 12:30:00,31.52,31.53,31.49,31.5,75071.0,28.8635,28.8726,28.836,28.8452,75071.0
2017-01-24 13:00:00,31.5,31.55,31.46,31.48,130640.0,28.8452,28.8909,28.8085,28.8268,130640.0
2017-01-24 13:30:00,31.48,31.6,31.47,31.54,186861.0,28.8268,28.9367,28.8177,28.8818,186861.0
2017-01-24 14:00:00,31.55,31.56,31.5,31.52,150933.0,28.8909,28.9001,28.8452,28.8635,150933.0
2017-01-24 14:30:00,31.52,31.58,31.5,31.5,120241.0,28.8635,28.9184,28.8452,28.8452,120241.0
2017-01-24 15:00:00,31.51,31.53,31.46,31.48,231899.0,28.8543,28.8726,28.8085,28.8268,231899.0
2017-01-24 15:30:00,31.48,31.5,31.46,31.47,679124.0,28.8268,28.8452,28.8085,28.8177,679124.0
2017-01-25 09:30:00,31.66,31.9,31.66,31.8,181191.0,28.9917,29.2115,28.9917,29.1199,181191.0
2017-01-25 10:00:00,31.8,31.8,31.68,31.71,182632.0,29.1199,29.1199,29.01,29.0375,182632.0
2017-01-25 10:30:00,31.71,31.72,31.6,31.61,171264.0,29.0375,29.0466,28.9367,28.9459,171264.0
2017-01-25 11:00:00,31.62,31.67,31.5,31.63,209586.0,28.955,29.0008,28.8452,28.9642,209586.0
2017-01-25 11:30:00,31.64,31.64,31.52,31.54,79383.0,28.9734,28.9734,28.8635,28.8818,79383.0
2017-01-25 12:00:00,31.54,31.61,31.52,31.59,83807.0,28.8818,28.9459,28.8635,28.9276,83807.0
2017-01-25 12:30:00,31.59,31.63,31.54,31.63,113759.0,28.9276,28.9642,28.8818,28.9642,113759.0
2017-01-25 13:00:00,31.62,31.69,31.58,31.66,91555.0,28.955,29.0191,28.9184,28.9917,91555.0
2017-01-25 13:30:00,31.65,31.69,31.62,31.66,93776.0,28.9825,29.0191,28.955,28.9917,93776.0
2017-01-25 14:00:00,31.66,31.67,31.64,31.64,99334.0,28.9917,29.0008,28.9734,28.9734,99334.0
2017-01-25 14:30:00,31.64,31.66,31.61,31.64,79376.0,28.9734,28.9917,28.9459,28.9734,79376.0
2017-01-25 15:00:00,31.65,31.66,31.59,31.65,115391.0,28.9825,28.9917,28.9276,28.9825,115391.0
2017-01-25 15:30:00,31.65,31.68,31.61,31.62,365227.0,28.9825,29.01,28.9459,28.955,365227.0
2017-01-26 09:30:00,31.66,31.85,31.65,31.8,67560.0,28.9917,29.1657,28.9825,29.1199,67560.0
2017-01-26 10:00:00,31.79,31.82,31.6,31.62,101143.0,29.1107,29.1382,28.9367,28.955,101143.0
2017-01-26 10:30:00,31.62,31.71,31.6,31.65,61617.0,28.955,29.0375,28.9367,28.9825,61617.0
2017-01-26 11:00:00,31.65,31.68,31.38,31.44,88007.0,28.9825,29.01,28.7353,28.7902,88007.0
2017-01-26 11:30:00,31.44,31.58,31.42,31.49,61002.0,28.7902,28.9184,28.7719,28.836,61002.0
2017-01-26 12:00:00,31.49,31.57,31.45,31.53,57738.0,28.836,28.9093,28.7994,28.8726,57738.0
2017-01-26 12:30:00,31.54,31.57,31.48,31.57,55779.0,28.8818,28.9093,28.8268,28.9093,55779.0
2017-01-26 13:00:00,31.57,31.58,31.49,31.53,51274.0,28.9093,28.9184,28.836,28.8726,51274.0
2017-01-26 13:30:00,31.54,31.57,31.47,31.5,53290.0,28.8818,28.9093,28.8177,28.8452,53290.0
2017-01-26 14:00:00,31.5,31.65,31.48,31.65,136209.0,28.8452,28.9825,28.8268,28.9825,136209.0
2017-01-26 14:30:00,31.65,31.65,31.5,31.52,79655.0,28.9825,28.9825,28.8452,28.8635,79655.0
2017-01-26 15:00:00,31.52,31.52,31.47,31.48,77817.0,28.8635,28.8635,28.8177,28.8268,77817.0
2017-01-26 15:30:00,31.49,31.63,31.48,31.58,473113.0,28.836,28.9642,28.8268,28.9184,473113.0
2017-01-27 09:30:00,31.58,31.67,31.38,31.45,68284.0,28.9184,29.0008,28.7353,28.7994,68284.0
2017-01-27 10:00:00,31.45,31.57,31.44,31.45,72988.0,28.7994,28.9093,28.7902,28.7994,72988.0
2017-01-27 10:30:00,31.45,31.57,31.35,31.42,93304.0,28.7994,28.9093,28.7078,28.7719,93304.0
2017-01-27 11:00:00,31.42,31.48,31.35,31.4,77221.0,28.7719,28.8268,28.7078,28.7536,77221.0
2017-01-27 11:30:00,31.41,31.43,31.26,31.33,82090.0,28.7627,28.7811,28.6254,28.6895,82090.0
2017-01-27 12:00:00,31.33,31.34,31.26,31.3,171073.0,28.6895,28.6986,28.6254,28.662,171073.0
2017-01-27 12:30:00,31.3,31.35,31.24,31.35,107935.0,28.662,28.7078,28.6071,28.7078,107935.0
2017-01-27 13:00:00,31.36,31.39,31.29,31.34,70897.0,28.717,28.7444,28.6529,28.6986,70897.0
2017-01-27 13:30:00,31.35,31.42,31.32,31.42,84827.0,28.7078,28.7719,28.6803,28.7719,84827.0
2017-01-27 14:00:00,31.42,31.49,31.4,31.4,81000.0,28.7719,28.836,28.7536,28.7536,81000.0
2017-01-27 14:30:00,31.4,31.46,31.35,31.36,101537.0,28.7536,28.8085,28.7078,28.717,101537.0
2017-01-27 15:00:00,31.36,31.39,31.32,31.35,103852.0,28.717,28.7444,28.6803,28.7078,103852.0
2017-01-27 15:30:00,31.35,31.48,31.34,31.46,354926.0,28.7078,28.8268,28.6986,28.8085,354926.0
2017-01-30 09:30:00,31.42,31.42,31.1,31.26,133060.0,28.7719,28.7719,28.4789,28.6254,133060.0
2017-01-30 10:00:00,31.26,31.26,31.04,31.17,108513.0,28.6254,28.6254,28.4239,28.543,108513.0
2017-01-30 10:30:00,31.17,31.36,31.17,31.32,359295.0,28.543,28.717,28.543,28.6803,359295.0
2017-01-30 11:00:00,31.31,31.62,31.31,31.47,173392.0,28.6712,28.955,28.6712,28.8177,173392.0
2017-01-30 11:30:00,31.48,31.55,31.47,31.54,68518.0,28.8268,28.8909,28.8177,28.8818,68518.0
2017-01-30 12:00:00,31.54,31.66,31.52,31.63,115843.0,28.8818,28.9917,28.8635,28.9642,115843.0
2017-01-30 12:30:00,31.63,31.69,31.59,31.66,217115.0,28.9642,29.0191,28.9276,28.9917,217115.0
2017-01-30 13:00:00,31.66,31.7,31.61,31.69,108866.0,28.9917,29.0283,28.9459,29.0191,108866.0
2017-01-30 13:30:00,31.7,31.71,31.66,31.7,66024.0,29.0283,29.0375,28.9917,29.0283,66024.0
2017-01-30 14:00:00,31.7,31.8,31.69,31.79,110762.0,29.0283,29.1199,29.0191,29.1107,110762.0
2017-01-30 14:30:00,31.79,31.83,31.74,31.8,101458.0,29.1107,29.1473,29.0649,29.1199,101458.0
2017-01-30 15:00:00,31.81,31.84,31.77,31.79,115422.0,29.129,29.1565,29.0924,29.1107,115422.0
2017-01-30 15:30:00,31.79,31.86,31.73,31.84,488240.0,29.1107,29.1748,29.0558,29.1565,488240.0
2017-01-31 09:30:00,31.77,31.86,31.63,31.72,88977.0,29.0924,29.1748,28.9642,29.0466,88977.0
2017-01-31 10:00:00,31.75,31.8,31.68,31.7,131017.0,29.0741,29.1199,29.01,29.0283,131017.0
2017-01-31 10:30:00,31.71,31.75,31.62,31.69,190686.0,29.0375,29.0741,28.955,29.0191,190686.0
2017-01-31 11:00:00,31.68,31.72,31.52,31.54,168398.0,29.01,29.0466,28.8635,28.8818,168398.0
2017-01-31 11:30:00,31.54,31.65,31.52,31.62,328560.0,28.8818,28.9825,28.8635,28.955,328560.0
2017-01-31 12:00:00,31.62,31.75,31.6,31.7,89681.0,28.955,29.0741,28.9367,29.0283,89681.0
2017-01-31 12:30:00,31.69,31.78,31.68,31.74,137612.0,29.0191,29.1016,29.01,29.0649,137612.0
2017-01-31 13:00:00,31.74,31.77,31.67,31.77,168044.0,29.0649,29.0924,29.0008,29.0924,168044.0
2017-01-31 13:30:00,31.78,31.79,31.59,31.61,131064.0,29.1016,29.1107,28.9276,28.9459,131064.0
2017-01-31 14:00:00,31.61,31.74,31.59,31.74,119032.0,28.9459,29.0649,28.9276,29.0649,119032.0
2017-01-31 14:30:00,31.73,31.74,31.68,31.72,109101.0,29.0558,29.0649,29.01,29.0466,109101.0
2017-01-31 15:00:00,31.72,31.86,31.72,31.84,121133.0,29.0466,29.1748,29.0466,29.1565,121133.0
2017-01-31 15:30:00,31.85,31.92,31.85,31.92,319469.0,29.1657,29.2298,29.1657,29.2298,319469.0
2017-02-01 09:30:00,31.91,32.17,31.77,32.0,223321.0,29.2206,29.4587,29.0924,29.303,223321.0
2017-02-01 10:00:00,32.0,32.02,31.74,31.75,141048.0,29.303,29.3213,29.0649,29.0741,141048.0
2017-02-01 10:30:00,31.75,31.78,31.64,31.65,233115.0,29.0741,29.1016,28.9734,28.9825,233115.0
2017-02-01 11:00:00,31.65,31.7,31.48,31.6,197460.0,28.9825,29.0283,28.8268,28.9367,197460.0
2017-02-01 11:30:00,31.61,31.72,31.46,31.71,130523.0,28.9459,29.0466,28.8085,29.0375,130523.0
2017-02-01 12:00:00,31.71,31.71,31.59,31.63,47727.0,29.0375,29.0375,28.9276,28.9642,47727.0
2017-02-01 12:30:00,31.64,31.73,31.64,31.7,58085.0,28.9734,29.0558,28.9734,29.0283,58085.0
2017-02-01 13:00:00,31.7,31.72,31.65,31.65,74398.0,29.0283,29.0466,28.9825,28.9825,74398.0
2017-02-01 13:30:00,31.64,31.67,31.63,31.67,56080.0,28.9734,29.0008,28.9642,29.0008,56080.0
2017-02-01 14:00:00,31.67,31.87,31.63,31.74,166538.0,29.0008,29.184,28.9642,29.0649,166538.0
2017-02-01 14:30:00,31.74,31.75,31.55,31.62,148132.0,29.0649,29.0741,28.8909,28.955,148132.0
2017-02-01 15:00:00,31.62,31.65,31.55,31.57,103071.0,28.955,28.9825,28.8909,28.9093,103071.0
2017-02-01 15:30:00,31.57,31.75,31.57,31.71,237154.0,28.9093,29.0741,28.9093,29.0375,237154.0
2017-02-02 09:30:00,31.64,31.65,31.46,31.58,59193.0,28.9734,28.9825,28.8085,28.9184,59193.0
2017-02-02 10:00:00,31.59,31.71,31.54,31.62,64941.0,28.9276,29.0375,28.8818,28.955,64941.0
2017-02-02 10:30:00,31.62,31.74,31.62,31.73,42739.0,28.955,29.0649,28.955,29.0558,42739.0
2017-02-02 11:00:00,31.73,31.75,31.69,31.7,69900.0,29.0558,29.0741,29.0191,29.0283,69900.0
2017-02-02 11:30:00,31.71,31.73,31.63,31.65,99498.0,29.0375,29.0558,28.9642,28.9825,99498.0
2017-02-02 12:00:00,31.64,31.71,31.62,31.65,65411.0,28.9734,29.0375,28.955,28.9825,65411.0
2017-02-02 12:30:00,31.66,31.71,31.64,31.68,47313.0,28.9917,29.0375,28.9734,29.01,47313.0
2017-02-02 13:00:00,31.69,31.69,31.6,31.64,56051.0,29.0191,29.0191,28.9367,28.9734,56051.0
2017-02-02 13:30:00,31.63,31.73,31.61,31.7,67677.0,28.9642,29.0558,28.9459,29.0283,67677.0
2017-02-02 14:00:00,31.7,31.72,31.65,31.66,77347.0,29.0283,29.0466,28.9825,28.9917,77347.0
2017-02-02 14:30:00,31.66,31.74,31.64,31.74,61710.0,28.9917,29.0649,28.9734,29.0649,61710.0
2017-02-02 15:00:00,31.74,31.74,31.69,31.74,61290.0,29.0649,29.0649,29.0191,29.0649,61290.0
2017-02-02 15:30:00,31.73,31.75,31.68,31.74,203683.0,29.0558,29.0741,29.01,29.0649,203683.0
2017-02-03 09:30:00,31.72,31.84,31.61,31.81,111383.0,29.0466,29.1565,28.9459,29.129,111383.0
2017-02-03 10:00:00,31.8,31.94,31.71,31.84,158993.0,29.1199,29.2481,29.0375,29.1565,158993.0
2017-02-03 10:30:00,31.87,31.92,31.79,31.91,82751.0,29.184,29.2298,29.1107,29.2206,82751.0
2017-02-03 11:00:00,31.92,31.94,31.87,31.93,67630.0,29.2298,29.2481,29.184,29.2389,67630.0
2017-02-03 11:30:00,31.93,32.08,31.93,31.98,93290.0,29.2389,29.3763,29.2389,29.2847,93290.0
2017-02-03 12:00:00,31.98,32.0,31.9,31.9,34836.0,29.2847,29.303,29.2115,29.2115,34836.0
2017-02-03 12:30:00,31.92,31.99,31.92,31.97,56390.0,29.2298,29.2939,29.2298,29.2756,56390.0
2017-02-03 13:00:00,31.96,32.03,31.85,31.86,137337.0,29.2664,29.3305,29.1657,29.1748,137337.0
2017-02-03 13:30:00,31.86,31.91,31.82,31.87,119576.0,29.1748,29.2206,29.1382,29.184,119576.0
2017-02-03 14:00:00,31.87,31.92,31.86,31.91,65242.0,29.184,29.2298,29.1748,29.2206,65242.0
2017-02-03 14:30:00,31.9,31.95,31.86,31.9,266368.0,29.2115,29.2572,29.1748,29.2115,266368.0
2017-02-03 15:00:00,31.89,31.91,31.86,31.9,104372.0,29.2023,29.2206,29.1748,29.2115,104372.0
2017-02-03 15:30:00,31.9,31.97,31.88,31.96,232941.0,29.2115,29.2756,29.1931,29.2664,232941.0
2017-02-06 09:30:00,31.88,31.98,31.82,31.9,41925.0,29.1931,29.2847,29.1382,29.2115,41925.0
2017-02-06 10:00:00,31.9,31.92,31.77,31.85,58436.0,29.2115,29.2298,29.0924,29.1657,58436.0
2017-02-06 10:30:00,31.84,31.89,31.84,31.84,120593.0,29.1565,29.2023,29.1565,29.1565,120593.0
2017-02-06 11:00:00,31.84,31.86,31.78,31.81,188207.0,29.1565,29.1748,29.1016,29.129,188207.0
2017-02-06 11:30:00,31.79,31.8,31.64,31.65,161020.0,29.1107,29.1199,28.9734,28.9825,161020.0
2017-02-06 12:00:00,31.65,31.69,31.62,31.64,291825.0,28.9825,29.0191,28.955,28.9734,291825.0
2017-02-06 12:30:00,31.65,31.65,31.5,31.52,310536.0,28.9825,28.9825,28.8452,28.8635,310536.0
2017-02-06 13:00:00,31.51,31.56,31.47,31.55,96748.0,28.8543,28.9001,28.8177,28.8909,96748.0
2017-02-06 13:30:00,31.55,31.56,31.48,31.54,295111.0,28.8909,28.9001,28.8268,28.8818,295111.0
2017-02-06 14:00:00,31.54,31.57,31.49,31.52,48747.0,28.8818,28.9093,28.836,28.8635,48747.0
2017-02-06 14:30:00,31.52,31.52,31.48,31.51,56763.0,28.8635,28.8635,28.8268,28.8543,56763.0
2017-02-06 15:00:00,31.51,31.55,31.43,31.49,143809.0,28.8543,28.8909,28.7811,28.836,143809.0
2017-02-06 15:30:00,31.49,31.51,31.46,31.47,344075.0,28.836,28.8543,28.8085,28.8177,344075.0
2017-02-07 09:30:00,31.62,31.64,31.32,31.34,55809.0,28.955,28.9734,28.6803,28.6986,55809.0
2017-02-07 10:00:00,31.33,31.37,31.24,31.31,65231.0,28.6895,28.7261,28.6071,28.6712,65231.0
2017-02-07 10:30:00,31.32,31.34,31.15,31.16,133504.0,28.6803,28.6986,28.5247,28.5338,133504.0
2017-02-07 11:00:00,31.16,31.16,30.97,31.04,140574.0,28.5338,28.5338,28.3598,28.4239,140574.0
2017-02-07 11:30:00,31.04,31.05,30.96,30.97,122813.0,28.4239,28.4331,28.3507,28.3598,122813.0
2017-02-07 12:00:00,30.97,31.01,30.82,30.84,106216.0,28.3598,28.3965,28.2225,28.2408,106216.0
2017-02-07 12:30:00,30.85,30.93,30.84,30.91,85910.0,28.2499,28.3232,28.2408,28.3049,85910.0
2017-02-07 13:00:00,30.91,30.95,30.86,30.93,67916.0,28.3049,28.3415,28.2591,28.3232,67916.0
2017-02-07 13:30:00,30.93,30.95,30.83,30.87,104105.0,28.3232,28.3415,28.2316,28.2683,104105.0
2017-02-07 14:00:00,30.87,30.92,30.84,30.85,79316.0,28.2683,28.314,28.2408,28.2499,79316.0
2017-02-07 14:30:00,30.85,30.87,30.78,30.8,315415.0,28.2499,28.2683,28.1858,28.2042,315415.0
2017-02-07 15:00:00,30.8,30.84,30.73,30.77,256175.0,28.2042,28.2408,28.1401,28.1767,256175.0
2017-02-07 15:30:00,30.77,30.92,30.76,30.9,518440.0,28.1767,28.314,28.1675,28.2957,518440.0
2017-02-08 09:30:00,30.89,30.99,30.63,30.85,59461.0,28.2866,28.3781,28.0485,28.2499,59461.0
2017-02-08 10:00:00,30.86,30.94,30.79,30.8,69694.0,28.2591,28.3324,28.195,28.2042,69694.0
2017-02-08 10:30:00,30.81,30.85,30.72,30.75,51913.0,28.2133,28.2499,28.1309,28.1584,51913.0
2017-02-08 11:00:00,30.75,30.79,30.7,30.7,105982.0,28.1584,28.195,28.1126,28.1126,105982.0
2017-02-08 11:30:00,30.71,30.74,30.66,30.68,62565.0,28.1217,28.1492,28.076,28.0943,62565.0
2017-02-08 12:00:00,30.69,30.73,30.67,30.67,52933.0,28.1034,28.1401,28.0851,28.0851,52933.0
2017-02-08 12:30:00,30.68,30.7,30.63,30.67,67407.0,28.0943,28.1126,28.0485,28.0851,67407.0
2017-02-08 13:00:00,30.67,30.71,30.58,30.61,79907.0,28.0851,28.1217,28.0027,28.0302,79907.0
2017-02-08 13:30:00,30.61,30.73,30.6,30.73,82146.0,28.0302,28.1401,28.021,28.1401,82146.0
2017-02-08 14:00:00,30.72,30.72,30.63,30.66,119300.0,28.1309,28.1309,28.0485,28.076,119300.0
2017-02-08 14:30:00,30.66,30.72,30.63,30.7,282372.0,28.076,28.1309,28.0485,28.1126,282372.0
2017-02-08 15:00:00,30.7,30.7,30.65,30.7,175719.0,28.1126,28.1126,28.0668,28.1126,175719.0
2017-02-08 15:30:00,30.7,30.73,30.63,30.65,474988.0,28.1126,28.1401,28.0485,28.0668,474988.0
2017-02-09 09:30:00,30.63,30.82,30.61,30.73,52435.0,28.0485,28.2225,28.0302,28.1401,52435.0
2017-02-09 10:00:00,30.74,30.89,30.73,30.81,110974.0,28.1492,28.2866,28.1401,28.2133,110974.0
2017-02-09 10:30:00,30.82,30.87,30.75,30.87,161133.0,28.2225,28.2683,28.1584,28.2683,161133.0
2017-02-09 11:00:00,30.86,31.16,30.85,31.13,236796.0,28.2591,28.5338,28.2499,28.5063,236796.0
2017-02-09 11:30:00,31.13,31.19,31.02,31.11,105005.0,28.5063,28.5613,28.4056,28.488,105005.0
2017-02-09 12:00:00,31.11,31.11,31.04,31.04,78440.0,28.488,28.488,28.4239,28.4239,78440.0
2017-02-09 12:30:00,31.05,31.11,31.03,31.03,94472.0,28.4331,28.488,28.4148,28.4148,94472.0
2017-02-09 13:00:00,31.04,31.13,31.02,31.12,68048.0,28.4239,28.5063,28.4056,28.4972,68048.0
2017-02-09 13:30:00,31.12,31.19,31.08,31.18,71455.0,28.4972,28.5613,28.4606,28.5521,71455.0
2017-02-09 14:00:00,31.19,31.23,31.11,31.11,82299.0,28.5613,28.5979,28.488,28.488,82299.0
2017-02-09 14:30:00,31.1,31.11,30.97,31.08,337484.0,28.4789,28.488,28.3598,28.4606,337484.0
2017-02-09 15:00:00,31.09,31.16,31.07,31.15,110605.0,28.4697,28.5338,28.4514,28.5247,110605.0
2017-02-09 15:30:00,31.15,31.24,31.13,31.24,431394.0,28.5247,28.6071,28.5063,28.6071,431394.0
2017-02-10 09:30:00,31.26,31.31,31.11,31.23,60206.0,28.6254,28.6712,28.488,28.5979,60206.0
2017-02-10 10:00:00,31.22,31.34,31.18,31.28,67002.0,28.5888,28.6986,28.5521,28.6437,67002.0
2017-02-10 10:30:00,31.27,31.31,31.21,31.23,75397.0,28.6345,28.6712,28.5796,28.5979,75397.0
2017-02-10 11:00:00,31.22,31.35,31.22,31.29,55812.0,28.5888,28.7078,28.5888,28.6529,55812.0
2017-02-10 11:30:00,31.3,31.3,31.16,31.19,93666.0,28.662,28.662,28.5338,28.5613,93666.0
2017-02-10 12:00:00,31.2,31.25,31.19,31.21,68593.0,28.5704,28.6162,28.5613,28.5796,68593.0
2017-02-10 12:30:00,31.21,31.21,31.15,31.17,67275.0,28.5796,28.5796,28.5247,28.543,67275.0
2017-02-10 13:00:00,31.17,31.21,31.15,31.18,68096.0,28.543,28.5796,28.5247,28.5521,68096.0
2017-02-10 13:30:00,31.17,31.2,31.09,31.11,117769.0,28.543,28.5704,28.4697,28.488,117769.0
2017-02-10 14:00:00,31.11,31.2,31.1,31.19,75805.0,28.488,28.5704,28.4789,28.5613,75805.0
2017-02-10 14:30:00,31.19,31.22,31.14,31.21,63174.0,28.5613,28.5888,28.5155,28.5796,63174.0
2017-02-10 15:00:00,31.21,31.22,31.15,31.15,85946.0,28.5796,28.5888,28.5247,28.5247,85946.0
2017-02-10 15:30:00,31.16,31.21,31.12,31.2,358384.0,28.5338,28.5796,28.4972,28.5704,358384.0
2017-02-13 09:30:00,31.25,31.38,31.22,31.33,54164.0,28.6162,28.7353,28.5888,28.6895,54164.0
2017-02-13 10:00:00,31.33,31.33,31.21,31.21,43064.0,28.6895,28.6895,28.5796,28.5796,43064.0
2017-02-13 10:30:00,31.22,31.29,31.16,31.27,80614.0,28.5888,28.6529,28.5338,28.6345,80614.0
2017-02-13 11:00:00,31.28,31.3,31.18,31.23,115005.0,28.6437,28.662,28.5521,28.5979,115005.0
2017-02-13 11:30:00,31.23,31.23,31.14,31.18,63704.0,28.5979,28.5979,28.5155,28.5521,63704.0
2017-02-13 12:00:00,31.17,31.28,31.16,31.28,57011.0,28.543,28.6437,28.5338,28.6437,57011.0
2017-02-13 12:30:00,31.28,31.36,31.27,31.3,54262.0,28.6437,28.717,28.6345,28.662,54262.0
2017-02-13 13:00:00,31.3,31.35,31.28,31.29,97423.0,28.662,28.7078,28.6437,28.6529,97423.0
2017-02-13 13:30:00,31.28,31.32,31.23,31.24,89992.0,28.6437,28.6803,28.5979,28.6071,89992.0
2017-02-13 14:00:00,31.24,31.3,31.22,31.29,65819.0,28.6071,28.662,28.5888,28.6529,65819.0
2017-02-13 14:30:00,31.3,31.32,31.26,31.29,54974.0,28.662,28.6803,28.6254,28.6529,54974.0
2017-02-13 15:00:00,31.3,31.35,31.28,31.35,76138.0,28.662,28.7078,28.6437,28.7078,76138.0
2017-02-13 15:30:00,31.35,31.37,31.32,31.37,357872.0,28.7078,28.7261,28.6803,28.7261,357872.0
2017-02-14 09:30:00,31.38,31.44,31.03,31.25,89611.0,28.7353,28.7902,28.4148,28.6162,89611.0
2017-02-14 10:00:00,31.24,31.37,31.2,31.35,68389.0,28.6071,28.7261,28.5704,28.7078,68389.0
2017-02-14 10:30:00,31.35,31.42,31.26,31.29,127790.0,28.7078,28.7719,28.6254,28.6529,127790.0
2017-02-14 11:00:00,31.3,31.47,31.27,31.42,193373.0,28.662,28.8177,28.6345,28.7719,193373.0
2017-02-14 11:30:00,31.42,31.49,31.41,31.48,40341.0,28.7719,28.836,28.7627,28.8268,40341.0
2017-02-14 12:00:00,31.48,31.53,31.37,31.37,82985.0,28.8268,28.8726,28.7261,28.7261,82985.0
2017-02-14 12:30:00,31.38,31.52,31.37,31.5,84629.0,28.7353,28.8635,28.7261,28.8452,84629.0
2017-02-14 13:00:00,31.49,31.53,31.45,31.47,39798.0,28.836,28.8726,28.7994,28.8177,39798.0
2017-02-14 13:30:00,31.48,31.48,31.43,31.48,36164.0,28.8268,28.8268,28.7811,28.8268,36164.0
2017-02-14 14:00:00,31.48,31.55,31.47,31.47,54013.0,28.8268,28.8909,28.8177,28.8177,54013.0
2017-02-14 14:30:00,31.47,31.48,31.43,31.46,112427.0,28.8177,28.8268,28.7811,28.8085,112427.0
2017-02-14 15:00:00,31.45,31.54,31.45,31.52,87198.0,28.7994,28.8818,28.7994,28.8635,87198.0
2017-02-14 15:30:00,31.52,31.66,31.5,31.66,371225.0,28.8635,28.9917,28.8452,28.9917,371225.0
2017-02-15 09:30:00,31.51,31.73,31.37,31.69,118459.0,28.8543,29.0558,28.7261,29.0191,118459.0
2017-02-15 10:00:00,31.68,31.84,31.66,31.79,117858.0,29.01,29.1565,28.9917,29.1107,117858.0
2017-02-15 10:30:00,31.79,31.87,31.78,31.83,81523.0,29.1107,29.184,29.1016,29.1473,81523.0
2017-02-15 11:00:00,31.83,31.96,31.82,31.95,68029.0,29.1473,29.2664,29.1382,29.2572,68029.0
2017-02-15 11:30:00,31.95,31.99,31.93,31.94,86222.0,29.2572,29.2939,29.2389,29.2481,86222.0
2017-02-15 12:00:00,31.94,31.98,31.84,31.94,96379.0,29.2481,29.2847,29.1565,29.2481,96379.0
2017-02-15 12:30:00,31.94,31.95,31.9,31.92,52455.0,29.2481,29.2572,29.2115,29.2298,52455.0
2017-02-15 13:00:00,31.91,31.93,31.83,31.93,163499.0,29.2206,29.2389,29.1473,29.2389,163499.0
2017-02-15 13:30:00,31.93,32.03,31.92,32.02,81618.0,29.2389,29.3305,29.2298,29.3213,81618.0
2017-02-15 14:00:00,32.02,32.06,31.91,32.0,91717.0,29.3213,29.358,29.2206,29.303,91717.0
2017-02-15 14:30:00,32.01,32.01,31.9,31.94,81012.0,29.3122,29.3122,29.2115,29.2481,81012.0
2017-02-15 15:00:00,31.94,31.98,31.9,31.91,112365.0,29.2481,29.2847,29.2115,29.2206,112365.0
2017-02-15 15:30:00,31.91,31.93,31.89,31.91,247845.0,29.2206,29.2389,29.2023,29.2206,247845.0
2017-02-16 09:30:00,31.91,32.04,31.75,31.8,64295.0,29.2206,29.3397,29.0741,29.1199,64295.0
2017-02-16 10:00:00,31.8,32.02,31.78,32.0,122730.0,29.1199,29.3213,29.1016,29.303,122730.0
2017-02-16 10:30:00,32.01,32.07,31.94,31.97,198684.0,29.3122,29.3671,29.2481,29.2756,198684.0
2017-02-16 11:00:00,31.96,32.03,31.89,32.01,250332.0,29.2664,29.3305,29.2023,29.3122,250332.0
2017-02-16 11:30:00,32.01,32.02,31.86,31.87,182108.0,29.3122,29.3213,29.1748,29.184,182108.0
2017-02-16 12:00:00,31.87,31.9,31.77,31.89,82913.0,29.184,29.2115,29.0924,29.2023,82913.0
2017-02-16 12:30:00,31.87,31.96,31.83,31.94,83017.0,29.184,29.2664,29.1473,29.2481,83017.0
2017-02-16 13:00:00,31.94,31.95,31.84,31.93,87603.0,29.2481,29.2572,29.1565,29.2389,87603.0
2017-02-16 13:30:00,31.93,31.94,31.83,31.9,118725.0,29.2389,29.2481,29.1473,29.2115,118725.0
2017-02-16 14:00:00,31.9,31.9,31.84,31.85,83606.0,29.2115,29.2115,29.1565,29.1657,83606.0
2017-02-16 14:30:00,31.86,31.89,31.8,31.87,113603.0,29.1748,29.2023,29.1199,29.184,113603.0
2017-02-16 15:00:00,31.87,31.88,31.82,31.85,122806.0,29.184,29.1931,29.1382,29.1657,122806.0
2017-02-16 15:30:00,31.85,31.99,31.84,31.98,544098.0,29.1657,29.2939,29.1565,29.2847,544098.0
2017-02-17 09:30:00,31.88,31.88,31.61,31.76,164120.0,29.1931,29.1931,28.9459,29.0832,164120.0
2017-02-17 10:00:00,31.76,31.81,31.74,31.8,84620.0,29.0832,29.129,29.0649,29.1199,84620.0
2017-02-17 10:30:00,31.81,31.89,31.76,31.86,93399.0,29.129,29.2023,29.0832,29.1748,93399.0
2017-02-17 11:00:00,31.86,31.9,31.74,31.74,148907.0,29.1748,29.2115,29.0649,29.0649,148907.0
2017-02-17 11:30:00,31.74,31.98,31.7,31.88,206923.0,29.0649,29.2847,29.0283,29.1931,206923.0
2017-02-17 12:00:00,31.88,31.9,31.77,31.77,64581.0,29.1931,29.2115,29.0924,29.0924,64581.0
2017-02-17 12:30:00,31.78,31.83,31.76,31.8,48688.0,29.1016,29.1473,29.0832,29.1199,48688.0
2017-02-17 13:00:00,31.8,31.81,31.7,31.71,61129.0,29.1199,29.129,29.0283,29.0375,61129.0
2017-02-17 13:30:00,31.71,31.77,31.71,31.75,179865.0,29.0375,29.0924,29.0375,29.0741,179865.0
2017-02-17 14:00:00,31.75,31.99,31.75,31.98,193153.0,29.0741,29.2939,29.0741,29.2847,193153.0
2017-02-17 14:30:00,31.98,31.99,31.92,31.97,88088.0,29.2847,29.2939,29.2298,29.2756,88088.0
2017-02-17 15:00:00,31.97,31.97,31.79,31.81,165081.0,29.2756,29.2756,29.1107,29.129,165081.0
2017-02-17 15:30:00,31.81,31.95,31.8,31.93,463992.0,29.129,29.2572,29.1199,29.2389,463992.0
2017-02-21 09:30:00,32.14,32.9,32.09,32.61,251671.0,29.4312,30.1272,29.3854,29.8616,251671.0
2017-02-21 10:00:00,32.61,32.82,32.54,32.64,164654.0,29.8616,30.0539,29.7975,29.8891,164654.0
2017-02-21 10:30:00,32.65,32.65,32.44,32.45,177693.0,29.8982,29.8982,29.7059,29.7151,177693.0
2017-02-21 11:00:00,32.45,32.61,32.4,32.48,258173.0,29.7151,29.8616,29.6693,29.7426,258173.0
2017-02-21 11:30:00,32.48,32.52,32.34,32.4,103978.0,29.7426,29.7792,29.6144,29.6693,103978.0
2017-02-21 12:00:00,32.4,32.44,32.31,32.43,104517.0,29.6693,29.7059,29.5869,29.6968,104517.0
2017-02-21 12:30:00,32.42,32.45,32.37,32.4,100991.0,29.6876,29.7151,29.6418,29.6693,100991.0
2017-02-21 13:00:00,32.41,32.45,32.36,32.44,78287.0,29.6785,29.7151,29.6327,29.7059,78287.0
2017-02-21 13:30:00,32.44,32.45,32.37,32.43,101279.0,29.7059,29.7151,29.6418,29.6968,101279.0
2017-02-21 14:00:00,32.43,32.47,32.41,32.44,113653.0,29.6968,29.7334,29.6785,29.7059,113653.0
2017-02-21 14:30:00,32.44,32.73,32.44,32.7,203421.0,29.7059,29.9715,29.7059,29.944,203421.0
2017-02-21 15:00:00,32.7,32.71,32.59,32.62,257195.0,29.944,29.9532,29.8433,29.8708,257195.0
2017-02-21 15:30:00,32.63,32.83,32.61,32.82,727061.0,29.8799,30.0631,29.8616,30.0539,727061.0
2017-02-22 09:30:00,32.73,32.86,32.46,32.84,214722.0,29.9715,30.0905,29.7243,30.0722,214722.0
2017-02-22 10:00:00,32.83,33.01,32.77,33.0,476804.0,30.0631,30.2279,30.0081,30.2187,476804.0
2017-02-22 10:30:00,33.0,33.1,32.84,32.86,301772.0,30.2187,30.3103,30.0722,30.0905,301772.0
2017-02-22 11:00:00,32.86,32.95,32.81,32.94,267349.0,30.0905,30.173,30.0448,30.1638,267349.0
2017-02-22 11:30:00,32.93,33.03,32.86,32.97,167516.0,30.1546,30.2462,30.0905,30.1913,167516.0
2017-02-22 12:00:00,32.97,33.0,32.94,32.99,267456.0,30.1913,30.2187,30.1638,30.2096,267456.0
2017-02-22 12:30:00,32.99,33.0,32.95,32.98,152288.0,30.2096,30.2187,30.173,30.2004,152288.0
2017-02-22 13:00:00,32.98,32.98,32.9,32.97,203320.0,30.2004,30.2004,30.1272,30.1913,203320.0
2017-02-22 13:30:00,32.97,33.02,32.9,32.96,229394.0,30.1913,30.2371,30.1272,30.1821,229394.0
2017-02-22 14:00:00,32.96,32.97,32.83,32.96,272648.0,30.1821,30.1913,30.0631,30.1821,272648.0
2017-02-22 14:30:00,32.95,32.97,32.89,32.97,227813.0,30.173,30.1913,30.118,30.1913,227813.0
2017-02-22 15:00:00,32.97,33.09,32.94,33.09,336421.0,30.1913,30.3012,30.1638,30.3012,336421.0
2017-02-22 15:30:00,33.08,33.17,32.99,33.05,804984.0,30.292,30.3744,30.2096,30.2645,804984.0
2017-02-23 09:30:00,32.0,32.1,31.2,31.75,1007498.0,29.303,29.3946,28.5704,29.0741,1007498.0
2017-02-23 10:00:00,31.74,32.1,31.66,31.99,693862.0,29.0649,29.3946,28.9917,29.2939,693862.0
2017-02-23 10:30:00,31.98,32.04,31.61,31.61,421731.0,29.2847,29.3397,28.9459,28.9459,421731.0
2017-02-23 11:00:00,31.61,31.81,31.55,31.65,408612.0,28.9459,29.129,28.8909,28.9825,408612.0
2017-02-23 11:30:00,31.64,31.67,31.3,31.58,461446.0,28.9734,29.0008,28.662,28.9184,461446.0
2017-02-23 12:00:00,31.57,31.58,31.25,31.25,352481.0,28.9093,28.9184,28.6162,28.6162,352481.0
2017-02-23 12:30:00,31.25,31.49,31.09,31.46,274792.0,28.6162,28.836,28.4697,28.8085,274792.0
2017-02-23 13:00:00,31.46,31.6,31.45,31.5,179922.0,28.8085,28.9367,28.7994,28.8452,179922.0
2017-02-23 13:30:00,31.5,31.56,31.49,31.51,188820.0,28.8452,28.9001,28.836,28.8543,188820.0
2017-02-23 14:00:00,31.51,31.55,31.36,31.39,199281.0,28.8543,28.8909,28.717,28.7444,199281.0
2017-02-23 14:30:00,31.39,31.7,31.38,31.68,312012.0,28.7444,29.0283,28.7353,29.01,312012.0
2017-02-23 15:00:00,31.68,31.79,31.58,31.58,278200.0,29.01,29.1107,28.9184,28.9184,278200.0
2017-02-23 15:30:00,31.58,31.64,31.46,31.59,1160204.0,28.9184,28.9734,28.8085,28.9276,1160204.0
2017-02-24 09:30:00,31.56,31.61,31.39,31.6,359840.0,28.9001,28.9459,28.7444,28.9367,359840.0
2017-02-24 10:00:00,31.62,31.84,31.54,31.83,520234.0,28.955,29.1565,28.8818,29.1473,520234.0
2017-02-24 10:30:00,31.83,31.86,31.71,31.83,428761.0,29.1473,29.1748,29.0375,29.1473,428761.0
2017-02-24 11:00:00,31.83,31.87,31.78,31.82,203574.0,29.1473,29.184,29.1016,29.1382,203574.0
2017-02-24 11:30:00,31.83,31.86,31.73,31.82,448853.0,29.1473,29.1748,29.0558,29.1382,448853.0
2017-02-24 12:00:00,31.82,31.94,31.78,31.79,220546.0,29.1382,29.2481,29.1016,29.1107,220546.0
2017-02-24 12:30:00,31.79,31.8,31.65,31.68,387887.0,29.1107,29.1199,28.9825,29.01,387887.0
2017-02-24 13:00:00,31.68,31.71,31.61,31.67,241290.0,29.01,29.0375,28.9459,29.0008,241290.0
2017-02-24 13:30:00,31.68,31.76,31.66,31.75,206661.0,29.01,29.0832,28.9917,29.0741,206661.0
2017-02-24 14:00:00,31.75,31.75,31.66,31.73,149803.0,29.0741,29.0741,28.9917,29.0558,149803.0
2017-02-24 14:30:00,31.73,31.9,31.73,31.89,332703.0,29.0558,29.2115,29.0558,29.2023,332703.0
2017-02-24 15:00:00,31.89,31.89,31.76,31.8,305494.0,29.2023,29.2023,29.0832,29.1199,305494.0
2017-02-24 15:30:00,31.8,31.89,31.8,31.87,576199.0,29.1199,29.2023,29.1199,29.184,576199.0
2017-02-27 09:30:00,31.92,32.0,31.73,31.99,153172.0,29.2298,29.303,29.0558,29.2939,153172.0
2017-02-27 10:00:00,31.98,32.0,31.79,31.83,415857.0,29.2847,29.303,29.1107,29.1473,415857.0
2017-02-27 10:30:00,31.83,31.9,31.76,31.77,279555.0,29.1473,29.2115,29.0832,29.0924,279555.0
2017-02-27 11:00:00,31.78,31.82,31.69,31.74,214063.0,29.1016,29.1382,29.0191,29.0649,214063.0
2017-02-27 11:30:00,31.74,31.82,31.68,31.71,165434.0,29.0649,29.1382,29.01,29.0375,165434.0
2017-02-27 12:00:00,31.71,31.77,31.65,31.67,226946.0,29.0375,29.0924,28.9825,29.0008,226946.0
2017-02-27 12:30:00,31.67,31.74,31.62,31.65,393807.0,29.0008,29.0649,28.955,28.9825,393807.0
2017-02-27 13:00:00,31.66,31.74,31.64,31.67,133952.0,28.9917,29.0649,28.9734,29.0008,133952.0
2017-02-27 13:30:00,31.67,31.68,31.62,31.64,164353.0,29.0008,29.01,28.955,28.9734,164353.0
2017-02-27 14:00:00,31.63,31.77,31.59,31.73,138454.0,28.9642,29.0924,28.9276,29.0558,138454.0
2017-02-27 14:30:00,31.74,31.76,31.67,31.7,132392.0,29.0649,29.0832,29.0008,29.0283,132392.0
2017-02-27 15:00:00,31.69,31.74,31.65,31.66,173591.0,29.0191,29.0649,28.9825,28.9917,173591.0
2017-02-27 15:30:00,31.66,31.68,31.54,31.59,599816.0,28.9917,29.01,28.8818,28.9276,599816.0
2017-02-28 09:30:00,31.48,31.8,31.19,31.37,616428.0,28.8268,29.1199,28.5613,28.7261,616428.0
2017-02-28 10:00:00,31.36,31.5,31.31,31.32,159473.0,28.717,28.8452,28.6712,28.6803,159473.0
2017-02-28 10:30:00,31.32,31.49,31.31,31.48,130170.0,28.6803,28.836,28.6712,28.8268,130170.0
2017-02-28 11:00:00,31.48,31.51,31.4,31.43,146077.0,28.8268,28.8543,28.7536,28.7811,146077.0
2017-02-28 11:30:00,31.44,31.56,31.42,31.55,214957.0,28.7902,28.9001,28.7719,28.8909,214957.0
2017-02-28 12:00:00,31.54,31.58,31.46,31.47,142206.0,28.8818,28.9184,28.8085,28.8177,142206.0
2017-02-28 12:30:00,31.46,31.59,31.44,31.57,124515.0,28.8085,28.9276,28.7902,28.9093,124515.0
2017-02-28 13:00:00,31.55,31.56,31.45,31.47,142726.0,28.8909,28.9001,28.7994,28.8177,142726.0
2017-02-28 13:30:00,31.46,31.49,31.36,31.4,165920.0,28.8085,28.836,28.717,28.7536,165920.0
2017-02-28 14:00:00,31.4,31.48,31.36,31.48,171078.0,28.7536,28.8268,28.717,28.8268,171078.0
2017-02-28 14:30:00,31.47,31.54,31.43,31.53,166199.0,28.8177,28.8818,28.7811,28.8726,166199.0
2017-02-28 15:00:00,31.52,31.6,31.49,31.57,155046.0,28.8635,28.9367,28.836,28.9093,155046.0
2017-02-28 15:30:00,31.57,31.63,31.54,31.59,756747.0,28.9093,28.9642,28.8818,28.9276,756747.0
2017-03-01 09:30:00,31.9,32.24,31.9,32.17,168719.0,29.2115,29.5228,29.2115,29.4587,168719.0
2017-03-01 10:00:00,32.18,32.3,32.16,32.2,144433.0,29.4679,29.5777,29.4495,29.4862,144433.0
2017-03-01 10:30:00,32.21,32.21,31.92,32.0,113807.0,29.4953,29.4953,29.2298,29.303,113807.0
2017-03-01 11:00:00,32.0,32.02,31.82,31.83,222880.0,29.303,29.3213,29.1382,29.1473,222880.0
2017-03-01 11:30:00,31.83,31.91,31.73,31.9,151583.0,29.1473,29.2206,29.0558,29.2115,151583.0
2017-03-01 12:00:00,31.9,32.13,31.9,32.06,116520.0,29.2115,29.4221,29.2115,29.358,116520.0
2017-03-01 12:30:00,32.07,32.13,32.04,32.1,78009.0,29.3671,29.4221,29.3397,29.3946,78009.0
2017-03-01 13:00:00,32.11,32.14,32.05,32.11,113656.0,29.4038,29.4312,29.3488,29.4038,113656.0
2017-03-01 13:30:00,32.11,32.17,32.1,32.13,80443.0,29.4038,29.4587,29.3946,29.4221,80443.0
2017-03-01 14:00:00,32.14,32.18,32.11,32.14,108814.0,29.4312,29.4679,29.4038,29.4312,108814.0
2017-03-01 14:30:00,32.13,32.16,32.07,32.14,86716.0,29.4221,29.4495,29.3671,29.4312,86716.0
2017-03-01 15:00:00,32.14,32.24,32.11,32.23,151094.0,29.4312,29.5228,29.4038,29.5136,151094.0
2017-03-01 15:30:00,32.23,32.29,32.19,32.26,450282.0,29.5136,29.5686,29.477,29.5411,450282.0
2017-03-02 09:30:00,32.14,32.29,31.56,31.95,259243.0,29.4312,29.5686,28.9001,29.2572,259243.0
2017-03-02 10:00:00,31.94,32.0,31.87,31.91,132924.0,29.2481,29.303,29.184,29.2206,132924.0
2017-03-02 10:30:00,31.92,32.09,31.91,31.93,136034.0,29.2298,29.3854,29.2206,29.2389,136034.0
2017-03-02 11:00:00,31.93,31.97,31.81,31.82,213797.0,29.2389,29.2756,29.129,29.1382,213797.0
2017-03-02 11:30:00,31.83,31.88,31.69,31.85,199821.0,29.1473,29.1931,29.0191,29.1657,199821.0
2017-03-02 12:00:00,31.85,31.87,31.67,31.69,313343.0,29.1657,29.184,29.0008,29.0191,313343.0
2017-03-02 12:30:00,31.68,31.75,31.65,31.7,167113.0,29.01,29.0741,28.9825,29.0283,167113.0
2017-03-02 13:00:00,31.7,31.78,31.66,31.75,152889.0,29.0283,29.1016,28.9917,29.0741,152889.0
2017-03-02 13:30:00,31.74,31.78,31.72,31.78,98711.0,29.0649,29.1016,29.0466,29.1016,98711.0
2017-03-02 14:00:00,31.78,31.8,31.7,31.76,158534.0,29.1016,29.1199,29.0283,29.0832,158534.0
2017-03-02 14:30:00,31.76,31.76,31.64,31.65,173542.0,29.0832,29.0832,28.9734,28.9825,173542.0
2017-03-02 15:00:00,31.65,31.71,31.63,31.66,152422.0,28.9825,29.0375,28.9642,28.9917,152422.0
2017-03-02 15:30:00,31.66,31.76,31.53,31.57,644555.0,28.9917,29.0832,28.8726,28.9093,644555.0
2017-03-03 09:30:00,31.59,31.7,31.48,31.53,117175.0,28.9276,29.0283,28.8268,28.8726,117175.0
2017-03-03 10:00:00,31.52,31.62,31.45,31.5,214322.0,28.8635,28.955,28.7994,28.8452,214322.0
2017-03-03 10:30:00,31.5,31.64,31.43,31.52,222155.0,28.8452,28.9734,28.7811,28.8635,222155.0
2017-03-03 11:00:00,31.53,31.54,31.42,31.43,135689.0,28.8726,28.8818,28.7719,28.7811,135689.0
2017-03-03 11:30:00,31.43,31.51,31.42,31.5,156744.0,28.7811,28.8543,28.7719,28.8452,156744.0
2017-03-03 12:00:00,31.5,31.57,31.48,31.54,189118.0,28.8452,28.9093,28.8268,28.8818,189118.0
2017-03-03 12:30:00,31.54,31.59,31.5,31.57,358338.0,28.8818,28.9276,28.8452,28.9093,358338.0
2017-03-03 13:00:00,31.56,31.58,31.52,31.54,158325.0,28.9001,28.9184,28.8635,28.8818,158325.0
2017-03-03 13:30:00,31.54,31.59,31.49,31.52,150273.0,28.8818,28.9276,28.836,28.8635,150273.0
2017-03-03 14:00:00,31.52,31.57,31.51,31.54,181423.0,28.8635,28.9093,28.8543,28.8818,181423.0
2017-03-03 14:30:00,31.54,31.6,31.53,31.58,136865.0,28.8818,28.9367,28.8726,28.9184,136865.0
2017-03-03 15:00:00,31.58,31.63,31.54,31.63,393166.0,28.9184,28.9642,28.8818,28.9642,393166.0
2017-03-03 15:30:00,31.63,31.73,31.61,31.71,439104.0,28.9642,29.0558,28.9459,29.0375,439104.0
2017-03-06 09:30:00,31.58,31.58,31.36,31.45,113572.0,28.9184,28.9184,28.717,28.7994,113572.0
2017-03-06 10:00:00,31.45,31.69,31.44,31.67,205150.0,28.7994,29.0191,28.7902,29.0008,205150.0
2017-03-06 10:30:00,31.66,31.74,31.5,31.71,452284.0,28.9917,29.0649,28.8452,29.0375,452284.0
2017-03-06 11:00:00,31.71,31.75,31.5,31.63,407850.0,29.0375,29.0741,28.8452,28.9642,407850.0
2017-03-06 11:30:00,31.63,31.66,31.59,31.59,290223.0,28.9642,28.9917,28.9276,28.9276,290223.0
2017-03-06 12:00:00,31.58,31.59,31.45,31.48,88054.0,28.9184,28.9276,28.7994,28.8268,88054.0
2017-03-06 12:30:00,31.48,31.49,31.41,31.44,123976.0,28.8268,28.836,28.7627,28.7902,123976.0
2017-03-06 13:00:00,31.44,31.49,31.42,31.45,46436.0,28.7902,28.836,28.7719,28.7994,46436.0
2017-03-06 13:30:00,31.45,31.48,31.37,31.4,104018.0,28.7994,28.8268,28.7261,28.7536,104018.0
2017-03-06 14:00:00,31.4,31.42,31.37,31.39,82071.0,28.7536,28.7719,28.7261,28.7444,82071.0
2017-03-06 14:30:00,31.39,31.4,31.29,31.31,134297.0,28.7444,28.7536,28.6529,28.6712,134297.0
2017-03-06 15:00:00,31.31,31.37,31.3,31.33,176750.0,28.6712,28.7261,28.662,28.6895,176750.0
2017-03-06 15:30:00,31.33,31.37,31.32,31.33,304584.0,28.6895,28.7261,28.6803,28.6895,304584.0
2017-03-07 09:30:00,31.29,31.4,31.03,31.14,130932.0,28.6529,28.7536,28.4148,28.5155,130932.0
2017-03-07 10:00:00,31.14,31.32,31.11,31.27,121844.0,28.5155,28.6803,28.488,28.6345,121844.0
2017-03-07 10:30:00,31.27,31.3,31.14,31.21,149781.0,28.6345,28.662,28.5155,28.5796,149781.0
2017-03-07 11:00:00,31.2,31.23,31.09,31.13,124678.0,28.5704,28.5979,28.4697,28.5063,124678.0
2017-03-07 11:30:00,31.13,31.13,30.98,30.99,175103.0,28.5063,28.5063,28.369,28.3781,175103.0
2017-03-07 12:00:00,31.0,31.02,30.93,30.99,116051.0,28.3873,28.4056,28.3232,28.3781,116051.0
2017-03-07 12:30:00,30.98,30.99,30.92,30.96,120843.0,28.369,28.3781,28.314,28.3507,120843.0
2017-03-07 13:00:00,30.97,30.98,30.9,30.92,97934.0,28.3598,28.369,28.2957,28.314,97934.0
2017-03-07 13:30:00,30.92,30.92,30.84,30.86,97765.0,28.314,28.314,28.2408,28.2591,97765.0
2017-03-07 14:00:00,30.86,30.93,30.84,30.89,99159.0,28.2591,28.3232,28.2408,28.2866,99159.0
2017-03-07 14:30:00,30.89,30.94,30.85,30.94,97468.0,28.2866,28.3324,28.2499,28.3324,97468.0
2017-03-07 15:00:00,30.93,30.94,30.85,30.86,109489.0,28.3232,28.3324,28.2499,28.2591,109489.0
2017-03-07 15:30:00,30.86,30.91,30.82,30.89,303195.0,28.2591,28.3049,28.2225,28.2866,303195.0
2017-03-08 09:30:00,30.92,31.26,30.78,30.84,180161.0,28.314,28.6254,28.1858,28.2408,180161.0
2017-03-08 10:00:00,30.84,31.0,30.84,30.95,104802.0,28.2408,28.3873,28.2408,28.3415,104802.0
2017-03-08 10:30:00,30.95,30.96,30.88,30.95,104052.0,28.3415,28.3507,28.2774,28.3415,104052.0
2017-03-08 11:00:00,30.95,31.0,30.85,30.86,122075.0,28.3415,28.3873,28.2499,28.2591,122075.0
2017-03-08 11:30:00,30.87,30.89,30.82,30.85,72890.0,28.2683,28.2866,28.2225,28.2499,72890.0
2017-03-08 12:00:00,30.86,30.91,30.82,30.85,128643.0,28.2591,28.3049,28.2225,28.2499,128643.0
2017-03-08 12:30:00,30.85,30.85,30.76,30.8,72288.0,28.2499,28.2499,28.1675,28.2042,72288.0
2017-03-08 13:00:00,30.8,30.92,30.79,30.88,94509.0,28.2042,28.314,28.195,28.2774,94509.0
2017-03-08 13:30:00,30.88,30.89,30.81,30.83,89025.0,28.2774,28.2866,28.2133,28.2316,89025.0
2017-03-08 14:00:00,30.82,30.84,30.74,30.8,119612.0,28.2225,28.2408,28.1492,28.2042,119612.0
2017-03-08 14:30:00,30.8,30.83,30.75,30.8,110335.0,28.2042,28.2316,28.1584,28.2042,110335.0
2017-03-08 15:00:00,30.8,30.87,30.76,30.78,124727.0,28.2042,28.2683,28.1675,28.1858,124727.0
2017-03-08 15:30:00,30.78,30.78,30.69,30.71,405001.0,28.1858,28.1858,28.1034,28.1217,405001.0
2017-03-09 09:30:00,30.63,30.71,30.51,30.67,197280.0,28.0485,28.1217,27.9386,28.0851,197280.0
2017-03-09 10:00:00,30.67,30.73,30.53,30.54,120619.0,28.0851,28.1401,27.9569,27.9661,120619.0
2017-03-09 10:30:00,30.55,30.57,30.44,30.47,109406.0,27.9752,27.9935,27.8745,27.902,109406.0
2017-03-09 11:00:00,30.47,30.69,30.43,30.68,775639.0,27.902,28.1034,27.8653,28.0943,775639.0
2017-03-09 11:30:00,30.68,30.76,30.58,30.58,130219.0,28.0943,28.1675,28.0027,28.0027,130219.0
2017-03-09 12:00:00,30.58,30.61,30.57,30.57,63096.0,28.0027,28.0302,27.9935,27.9935,63096.0
2017-03-09 12:30:00,30.57,30.6,30.55,30.55,42361.0,27.9935,28.021,27.9752,27.9752,42361.0
2017-03-09 13:00:00,30.56,30.56,30.52,30.54,57298.0,27.9844,27.9844,27.9478,27.9661,57298.0
2017-03-09 13:30:00,30.53,30.6,30.5,30.52,163079.0,27.9569,28.021,27.9294,27.9478,163079.0
2017-03-09 14:00:00,30.52,30.52,30.38,30.46,124718.0,27.9478,27.9478,27.8196,27.8928,124718.0
2017-03-09 14:30:00,30.46,30.47,30.37,30.4,145379.0,27.8928,27.902,27.8104,27.8379,145379.0
2017-03-09 15:00:00,30.4,30.44,30.38,30.4,135891.0,27.8379,27.8745,27.8196,27.8379,135891.0
2017-03-09 15:30:00,30.39,30.46,30.37,30.44,373523.0,27.8287,27.8928,27.8104,27.8745,373523.0
2017-03-10 09:30:00,30.68,30.69,30.09,30.21,413147.0,28.0943,28.1034,27.554,27.6639,413147.0
2017-03-10 10:00:00,30.21,30.32,30.08,30.24,350701.0,27.6639,27.7646,27.5448,27.6914,350701.0
2017-03-10 10:30:00,30.24,30.31,30.18,30.2,113787.0,27.6914,27.7555,27.6364,27.6547,113787.0
2017-03-10 11:00:00,30.19,30.2,29.96,30.12,380450.0,27.6456,27.6547,27.435,27.5815,380450.0
2017-03-10 11:30:00,30.12,30.13,29.95,29.99,222698.0,27.5815,27.5906,27.4258,27.4624,222698.0
2017-03-10 12:00:00,30.0,30.3,29.99,30.3,269071.0,27.4716,27.7463,27.4624,27.7463,269071.0
2017-03-10 12:30:00,30.3,30.31,30.17,30.25,201731.0,27.7463,27.7555,27.6273,27.7005,201731.0
2017-03-10 13:00:00,30.25,30.26,30.14,30.16,172362.0,27.7005,27.7097,27.5998,27.6181,172362.0
2017-03-10 13:30:00,30.17,30.26,30.14,30.17,245998.0,27.6273,27.7097,27.5998,27.6273,245998.0
2017-03-10 14:00:00,30.17,30.22,30.14,30.2,212533.0,27.6273,27.673,27.5998,27.6547,212533.0
2017-03-10 14:30:00,30.2,30.2,30.08,30.09,235346.0,27.6547,27.6547,27.5448,27.554,235346.0
2017-03-10 15:00:00,30.09,30.11,29.99,30.0,584654.0,27.554,27.5723,27.4624,27.4716,584654.0
2017-03-10 15:30:00,30.0,30.01,29.97,29.99,894882.0,27.4716,27.4807,27.4441,27.4624,894882.0
2017-03-13 09:30:00,30.0,30.07,29.93,29.97,113409.0,27.4716,27.5357,27.4075,27.4441,113409.0
2017-03-13 10:00:00,29.97,30.04,29.95,29.97,142944.0,27.4441,27.5082,27.4258,27.4441,142944.0
2017-03-13 10:30:00,29.98,30.02,29.93,29.98,413173.0,27.4533,27.4899,27.4075,27.4533,413173.0
2017-03-13 11:00:00,29.97,30.06,29.94,30.02,165196.0,27.4441,27.5265,27.4166,27.4899,165196.0
2017-03-13 11:30:00,30.02,30.05,29.98,30.04,204241.0,27.4899,27.5174,27.4533,27.5082,204241.0
2017-03-13 12:00:00,30.03,30.12,30.0,30.1,145019.0,27.4991,27.5815,27.4716,27.5632,145019.0
2017-03-13 12:30:00,30.1,30.17,30.06,30.17,132792.0,27.5632,27.6273,27.5265,27.6273,132792.0
2017-03-13 13:00:00,30.16,30.23,30.13,30.22,99832.0,27.6181,27.6822,27.5906,27.673,99832.0
2017-03-13 13:30:00,30.22,30.22,30.18,30.18,72541.0,27.673,27.673,27.6364,27.6364,72541.0
2017-03-13 14:00:00,30.19,30.25,30.18,30.22,68377.0,27.6456,27.7005,27.6364,27.673,68377.0
2017-03-13 14:30:00,30.21,30.26,30.19,30.23,57885.0,27.6639,27.7097,27.6456,27.6822,57885.0
2017-03-13 15:00:00,30.23,30.26,30.19,30.21,117169.0,27.6822,27.7097,27.6456,27.6639,117169.0
2017-03-13 15:30:00,30.21,30.26,30.18,30.23,240451.0,27.6639,27.7097,27.6364,27.6822,240451.0
2017-03-14 09:30:00,29.48,30.23,29.48,30.19,175788.0,26.9954,27.6822,26.9954,27.6456,175788.0
2017-03-14 10:00:00,30.18,30.19,30.01,30.04,118356.0,27.6364,27.6456,27.4807,27.5082,118356.0
2017-03-14 10:30:00,30.04,30.2,30.02,30.17,177518.0,27.5082,27.6547,27.4899,27.6273,177518.0
2017-03-14 11:00:00,30.17,30.17,30.04,30.17,75833.0,27.6273,27.6273,27.5082,27.6273,75833.0
2017-03-14 11:30:00,30.16,30.21,30.13,30.19,39694.0,27.6181,27.6639,27.5906,27.6456,39694.0
2017-03-14 12:00:00,30.2,30.23,30.15,30.17,79335.0,27.6547,27.6822,27.6089,27.6273,79335.0
2017-03-14 12:30:00,30.16,30.17,30.1,30.13,112791.0,27.6181,27.6273,27.5632,27.5906,112791.0
2017-03-14 13:00:00,30.13,30.2,30.12,30.17,58032.0,27.5906,27.6547,27.5815,27.6273,58032.0
2017-03-14 13:30:00,30.16,30.2,30.12,30.12,50288.0,27.6181,27.6547,27.5815,27.5815,50288.0
2017-03-14 14:00:00,30.13,30.14,30.07,30.1,35160.0,27.5906,27.5998,27.5357,27.5632,35160.0
2017-03-14 14:30:00,30.11,30.12,30.08,30.1,77844.0,27.5723,27.5815,27.5448,27.5632,77844.0
2017-03-14 15:00:00,30.1,30.15,30.09,30.13,47439.0,27.5632,27.6089,27.554,27.5906,47439.0
2017-03-14 15:30:00,30.13,30.17,30.1,30.14,359389.0,27.5906,27.6273,27.5632,27.5998,359389.0
2017-03-15 09:30:00,30.18,30.24,29.97,30.01,141601.0,27.6364,27.6914,27.4441,27.4807,141601.0
2017-03-15 10:00:00,30.01,30.05,29.96,30.05,159469.0,27.4807,27.5174,27.435,27.5174,159469.0
2017-03-15 10:30:00,30.05,30.12,30.02,30.11,116753.0,27.5174,27.5815,27.4899,27.5723,116753.0
2017-03-15 11:00:00,30.11,30.21,30.1,30.2,91401.0,27.5723,27.6639,27.5632,27.6547,91401.0
2017-03-15 11:30:00,30.21,30.23,30.15,30.19,175289.0,27.6639,27.6822,27.6089,27.6456,175289.0
2017-03-15 12:00:00,30.19,30.21,30.09,30.19,365722.0,27.6456,27.6639,27.554,27.6456,365722.0
2017-03-15 12:30:00,30.19,30.27,30.15,30.16,107664.0,27.6456,27.7188,27.6089,27.6181,107664.0
2017-03-15 13:00:00,30.16,30.18,30.12,30.13,36780.0,27.6181,27.6364,27.5815,27.5906,36780.0
2017-03-15 13:30:00,30.14,30.19,30.12,30.17,52993.0,27.5998,27.6456,27.5815,27.6273,52993.0
2017-03-15 14:00:00,30.19,30.31,30.1,30.12,189243.0,27.6456,27.7555,27.5632,27.5815,189243.0
2017-03-15 14:30:00,30.12,30.21,30.03,30.17,227327.0,27.5815,27.6639,27.4991,27.6273,227327.0
2017-03-15 15:00:00,30.17,30.24,30.15,30.22,141062.0,27.6273,27.6914,27.6089,27.673,141062.0
2017-03-15 15:30:00,30.22,30.29,30.16,30.18,446506.0,27.673,27.7371,27.6181,27.6364,446506.0
2017-03-16 09:30:00,30.23,30.43,30.22,30.37,74393.0,27.6822,27.8653,27.673,27.8104,74393.0
2017-03-16 10:00:00,30.38,30.52,30.38,30.49,279495.0,27.8196,27.9478,27.8196,27.9203,279495.0
2017-03-16 10:30:00,30.5,30.54,30.47,30.48,137449.0,27.9294,27.9661,27.902,27.9111,137449.0
2017-03-16 11:00:00,30.48,30.5,30.39,30.39,113069.0,27.9111,27.9294,27.8287,27.8287,113069.0
2017-03-16 11:30:00,30.39,30.45,30.35,30.45,87978.0,27.8287,27.8837,27.7921,27.8837,87978.0
2017-03-16 12:00:00,30.45,30.49,30.43,30.48,51564.0,27.8837,27.9203,27.8653,27.9111,51564.0
2017-03-16 12:30:00,30.47,30.48,30.35,30.4,88602.0,27.902,27.9111,27.7921,27.8379,88602.0
2017-03-16 13:00:00,30.4,30.42,30.38,30.41,53035.0,27.8379,27.8562,27.8196,27.847,53035.0
2017-03-16 13:30:00,30.41,30.44,30.39,30.4,74698.0,27.847,27.8745,27.8287,27.8379,74698.0
2017-03-16 14:00:00,30.39,30.41,30.35,30.36,77248.0,27.8287,27.847,27.7921,27.8012,77248.0
2017-03-16 14:30:00,30.37,30.4,30.33,30.34,176529.0,27.8104,27.8379,27.7738,27.7829,176529.0
2017-03-16 15:00:00,30.35,30.39,30.31,30.39,108600.0,27.7921,27.8287,27.7555,27.8287,108600.0
2017-03-16 15:30:00,30.39,30.42,30.36,30.41,278835.0,27.8287,27.8562,27.8012,27.847,278835.0
2017-03-17 09:30:00,30.51,30.67,30.23,30.23,384982.0,27.9386,28.0851,27.6822,27.6822,384982.0
2017-03-17 10:00:00,30.23,30.27,30.16,30.22,271388.0,27.6822,27.7188,27.6181,27.673,271388.0
2017-03-17 10:30:00,30.22,30.39,30.19,30.36,177115.0,27.673,27.8287,27.6456,27.8012,177115.0
2017-03-17 11:00:00,30.36,30.36,30.23,30.27,155404.0,27.8012,27.8012,27.6822,27.7188,155404.0
2017-03-17 11:30:00,30.27,30.33,30.19,30.23,120116.0,27.7188,27.7738,27.6456,27.6822,120116.0
2017-03-17 12:00:00,30.23,30.3,30.23,30.26,62143.0,27.6822,27.7463,27.6822,27.7097,62143.0
2017-03-17 12:30:00,30.25,30.25,30.21,30.24,41158.0,27.7005,27.7005,27.6639,27.6914,41158.0
2017-03-17 13:00:00,30.24,30.29,30.22,30.25,202950.0,27.6914,27.7371,27.673,27.7005,202950.0
2017-03-17 13:30:00,30.24,30.25,30.23,30.24,32358.0,27.6914,27.7005,27.6822,27.6914,32358.0
2017-03-17 14:00:00,30.23,30.26,30.19,30.19,54838.0,27.6822,27.7097,27.6456,27.6456,54838.0
2017-03-17 14:30:00,30.2,30.2,30.14,30.16,78570.0,27.6547,27.6547,27.5998,27.6181,78570.0
2017-03-17 15:00:00,30.17,30.25,30.16,30.23,86155.0,27.6273,27.7005,27.6181,27.6822,86155.0
2017-03-17 15:30:00,30.23,30.35,30.2,30.31,404198.0,27.6822,27.7921,27.6547,27.7555,404198.0
2017-03-20 09:30:00,30.31,30.4,30.02,30.08,83497.0,27.7555,27.8379,27.4899,27.5448,83497.0
2017-03-20 10:00:00,30.1,30.2,30.08,30.13,39817.0,27.5632,27.6547,27.5448,27.5906,39817.0
2017-03-20 10:30:00,30.13,30.14,30.05,30.05,45881.0,27.5906,27.5998,27.5174,27.5174,45881.0
2017-03-20 11:00:00,30.06,30.17,30.04,30.16,122174.0,27.5265,27.6273,27.5082,27.6181,122174.0
2017-03-20 11:30:00,30.15,30.15,30.09,30.13,43145.0,27.6089,27.6089,27.554,27.5906,43145.0
2017-03-20 12:00:00,30.13,30.18,30.11,30.17,34123.0,27.5906,27.6364,27.5723,27.6273,34123.0
2017-03-20 12:30:00,30.17,30.19,30.13,30.19,34376.0,27.6273,27.6456,27.5906,27.6456,34376.0
2017-03-20 13:00:00,30.19,30.2,30.17,30.19,104180.0,27.6456,27.6547,27.6273,27.6456,104180.0
2017-03-20 13:30:00,30.19,30.19,30.05,30.1,83275.0,27.6456,27.6456,27.5174,27.5632,83275.0
2017-03-20 14:00:00,30.1,30.11,30.06,30.07,37679.0,27.5632,27.5723,27.5265,27.5357,37679.0
2017-03-20 14:30:00,30.07,30.08,29.98,30.0,61638.0,27.5357,27.5448,27.4533,27.4716,61638.0
2017-03-20 15:00:00,30.0,30.0,29.97,30.0,73054.0,27.4716,27.4716,27.4441,27.4716,73054.0
2017-03-20 15:30:00,30.0,30.01,29.97,29.98,390982.0,27.4716,27.4807,27.4441,27.4533,390982.0
2017-03-21 09:30:00,30.13,30.28,29.96,29.99,76808.0,27.5906,27.728,27.435,27.4624,76808.0
2017-03-21 10:00:00,30.0,30.02,29.93,29.95,188796.0,27.4716,27.4899,27.4075,27.4258,188796.0
2017-03-21 10:30:00,29.94,29.96,29.78,29.87,415659.0,27.4166,27.435,27.2701,27.3525,415659.0
2017-03-21 11:00:00,29.87,29.87,29.68,29.71,137987.0,27.3525,27.3525,27.1786,27.206,137987.0
2017-03-21 11:30:00,29.72,29.88,29.64,29.86,108493.0,27.2152,27.3617,27.1419,27.3434,108493.0
2017-03-21 12:00:00,29.86,29.95,29.83,29.86,69990.0,27.3434,27.4258,27.3159,27.3434,69990.0
2017-03-21 12:30:00,29.86,29.89,29.78,29.84,48884.0,27.3434,27.3709,27.2701,27.3251,48884.0
2017-03-21 13:00:00,29.83,29.88,29.83,29.87,60111.0,27.3159,27.3617,27.3159,27.3525,60111.0
2017-03-21 13:30:00,29.87,29.87,29.79,29.8,68334.0,27.3525,27.3525,27.2793,27.2884,68334.0
2017-03-21 14:00:00,29.8,29.87,29.78,29.82,72500.0,27.2884,27.3525,27.2701,27.3068,72500.0
2017-03-21 14:30:00,29.82,29.84,29.73,29.82,100456.0,27.3068,27.3251,27.2243,27.3068,100456.0
2017-03-21 15:00:00,29.81,29.91,29.79,29.85,170943.0,27.2976,27.3892,27.2793,27.3342,170943.0
2017-03-21 15:30:00,29.84,29.85,29.64,29.65,504561.0,27.3251,27.3342,27.1419,27.1511,504561.0
2017-03-22 09:30:00,29.72,29.77,29.54,29.58,60606.0,27.2152,27.261,27.0504,27.087,60606.0
2017-03-22 10:00:00,29.58,29.68,29.55,29.57,158466.0,27.087,27.1786,27.0595,27.0778,158466.0
2017-03-22 10:30:00,29.57,29.7,29.54,29.63,77999.0,27.0778,27.1969,27.0504,27.1328,77999.0
2017-03-22 11:00:00,29.62,29.82,29.62,29.72,64371.0,27.1236,27.3068,27.1236,27.2152,64371.0
2017-03-22 11:30:00,29.71,29.74,29.66,29.74,34285.0,27.206,27.2335,27.1602,27.2335,34285.0
2017-03-22 12:00:00,29.74,29.78,29.66,29.68,176468.0,27.2335,27.2701,27.1602,27.1786,176468.0
2017-03-22 12:30:00,29.68,29.71,29.64,29.67,390721.0,27.1786,27.206,27.1419,27.1694,390721.0
2017-03-22 13:00:00,29.66,29.67,29.53,29.62,226712.0,27.1602,27.1694,27.0412,27.1236,226712.0
2017-03-22 13:30:00,29.61,29.7,29.58,29.58,43586.0,27.1145,27.1969,27.087,27.087,43586.0
2017-03-22 14:00:00,29.58,29.62,29.48,29.49,117409.0,27.087,27.1236,26.9954,27.0046,117409.0
2017-03-22 14:30:00,29.49,29.6,29.46,29.57,69840.0,27.0046,27.1053,26.9771,27.0778,69840.0
2017-03-22 15:00:00,29.57,29.71,29.56,29.67,70069.0,27.0778,27.206,27.0687,27.1694,70069.0
2017-03-22 15:30:00,29.67,29.73,29.65,29.68,222623.0,27.1694,27.2243,27.1511,27.1786,222623.0
2017-03-23 09:30:00,29.7,29.79,29.54,29.59,84711.0,27.1969,27.2793,27.0504,27.0961,84711.0
2017-03-23 10:00:00,29.59,29.62,29.5,29.54,231625.0,27.0961,27.1236,27.0137,27.0504,231625.0
2017-03-23 10:30:00,29.54,29.67,29.52,29.64,168090.0,27.0504,27.1694,27.032,27.1419,168090.0
2017-03-23 11:00:00,29.65,29.7,29.59,29.68,181767.0,27.1511,27.1969,27.0961,27.1786,181767.0
2017-03-23 11:30:00,29.69,29.71,29.65,29.7,160653.0,27.1877,27.206,27.1511,27.1969,160653.0
2017-03-23 12:00:00,29.69,29.74,29.67,29.73,150599.0,27.1877,27.2335,27.1694,27.2243,150599.0
2017-03-23 12:30:00,29.73,29.81,29.7,29.75,164169.0,27.2243,27.2976,27.1969,27.2427,164169.0
2017-03-23 13:00:00,29.75,29.75,29.59,29.61,103343.0,27.2427,27.2427,27.0961,27.1145,103343.0
2017-03-23 13:30:00,29.62,29.69,29.62,29.66,48644.0,27.1236,27.1877,27.1236,27.1602,48644.0
2017-03-23 14:00:00,29.66,29.68,29.62,29.63,51264.0,27.1602,27.1786,27.1236,27.1328,51264.0
2017-03-23 14:30:00,29.62,29.65,29.58,29.6,50923.0,27.1236,27.1511,27.087,27.1053,50923.0
2017-03-23 15:00:00,29.6,29.61,29.56,29.59,88501.0,27.1053,27.1145,27.0687,27.0961,88501.0
2017-03-23 15:30:00,29.59,29.59,29.53,29.54,437907.0,27.0961,27.0961,27.0412,27.0504,437907.0
2017-03-24 09:30:00,29.54,29.7,29.48,29.63,52553.0,27.0504,27.1969,26.9954,27.1328,52553.0
2017-03-24 10:00:00,29.64,29.65,29.51,29.53,73154.0,27.1419,27.1511,27.0229,27.0412,73154.0
2017-03-24 10:30:00,29.52,29.61,29.5,29.59,224620.0,27.032,27.1145,27.0137,27.0961,224620.0
2017-03-24 11:00:00,29.59,29.69,29.56,29.61,105849.0,27.0961,27.1877,27.0687,27.1145,105849.0
2017-03-24 11:30:00,29.62,29.66,29.6,29.62,50964.0,27.1236,27.1602,27.1053,27.1236,50964.0
2017-03-24 12:00:00,29.61,29.62,29.54,29.62,86493.0,27.1145,27.1236,27.0504,27.1236,86493.0
2017-03-24 12:30:00,29.63,29.64,29.51,29.52,71604.0,27.1328,27.1419,27.0229,27.032,71604.0
2017-03-24 13:00:00,29.52,29.6,29.49,29.55,99692.0,27.032,27.1053,27.0046,27.0595,99692.0
2017-03-24 13:30:00,29.55,29.56,29.48,29.49,65395.0,27.0595,27.0687,26.9954,27.0046,65395.0
2017-03-24 14:00:00,29.49,29.52,29.41,29.42,144985.0,27.0046,27.032,26.9313,26.9405,144985.0
2017-03-24 14:30:00,29.41,29.43,29.33,29.37,99566.0,26.9313,26.9496,26.8581,26.8947,99566.0
2017-03-24 15:00:00,29.38,29.38,29.26,29.29,109099.0,26.9038,26.9038,26.794,26.8214,109099.0
2017-03-24 15:30:00,29.29,29.46,29.26,29.4,434659.0,26.8214,26.9771,26.794,26.9222,434659.0
2017-03-27 09:30:00,29.18,29.3,29.03,29.18,143353.0,26.7207,26.8306,26.5833,26.7207,143353.0
2017-03-27 10:00:00,29.18,29.22,29.03,29.13,101662.0,26.7207,26.7573,26.5833,26.6749,101662.0
2017-03-27 10:30:00,29.13,29.3,29.13,29.3,85737.0,26.6749,26.8306,26.6749,26.8306,85737.0
2017-03-27 11:00:00,29.29,29.3,29.15,29.24,93421.0,26.8214,26.8306,26.6932,26.7756,93421.0
2017-03-27 11:30:00,29.24,29.28,29.13,29.16,80542.0,26.7756,26.8123,26.6749,26.7024,80542.0
2017-03-27 12:00:00,29.15,29.26,29.14,29.21,83302.0,26.6932,26.794,26.6841,26.7482,83302.0
2017-03-27 12:30:00,29.21,29.29,29.17,29.28,960673.0,26.7482,26.8214,26.7115,26.8123,960673.0
2017-03-27 13:00:00,29.29,29.38,29.24,29.35,163079.0,26.8214,26.9038,26.7756,26.8764,163079.0
2017-03-27 13:30:00,29.35,29.38,29.3,29.32,751938.0,26.8764,26.9038,26.8306,26.8489,751938.0
2017-03-27 14:00:00,29.32,29.45,29.28,29.3,234516.0,26.8489,26.9679,26.8123,26.8306,234516.0
2017-03-27 14:30:00,29.3,29.31,29.24,29.28,144341.0,26.8306,26.8397,26.7756,26.8123,144341.0
2017-03-27 15:00:00,29.29,29.44,29.28,29.38,203816.0,26.8214,26.9588,26.8123,26.9038,203816.0
2017-03-27 15:30:00,29.38,29.43,29.34,29.39,959817.0,26.9038,26.9496,26.8672,26.913,959817.0
2017-03-28 09:30:00,29.27,29.46,29.09,29.44,384072.0,26.8031,26.9771,26.6383,26.9588,384072.0
2017-03-28 10:00:00,29.45,29.56,29.33,29.42,267798.0,26.9679,27.0687,26.8581,26.9405,267798.0
2017-03-28 10:30:00,29.42,29.47,29.27,29.39,570134.0,26.9405,26.9863,26.8031,26.913,570134.0
2017-03-28 11:00:00,29.4,29.57,29.38,29.55,406277.0,26.9222,27.0778,26.9038,27.0595,406277.0
2017-03-28 11:30:00,29.55,29.55,29.48,29.49,131400.0,27.0595,27.0595,26.9954,27.0046,131400.0
2017-03-28 12:00:00,29.48,29.5,29.38,29.45,132255.0,26.9954,27.0137,26.9038,26.9679,132255.0
2017-03-28 12:30:00,29.45,29.52,29.43,29.52,246232.0,26.9679,27.032,26.9496,27.032,246232.0
2017-03-28 13:00:00,29.52,29.52,29.47,29.5,117650.0,27.032,27.032,26.9863,27.0137,117650.0
2017-03-28 13:30:00,29.51,29.56,29.48,29.56,150197.0,27.0229,27.0687,26.9954,27.0687,150197.0
2017-03-28 14:00:00,29.56,29.6,29.52,29.54,159004.0,27.0687,27.1053,27.032,27.0504,159004.0
2017-03-28 14:30:00,29.54,29.59,29.51,29.53,257746.0,27.0504,27.0961,27.0229,27.0412,257746.0
2017-03-28 15:00:00,29.54,29.59,29.52,29.57,120657.0,27.0504,27.0961,27.032,27.0778,120657.0
2017-03-28 15:30:00,29.57,29.65,29.55,29.62,417269.0,27.0778,27.1511,27.0595,27.1236,417269.0
2017-03-29 09:30:00,29.61,29.7,29.53,29.65,167114.0,27.1145,27.1969,27.0412,27.1511,167114.0
2017-03-29 10:00:00,29.66,29.68,29.56,29.68,88273.0,27.1602,27.1786,27.0687,27.1786,88273.0
2017-03-29 10:30:00,29.68,29.82,29.68,29.76,93204.0,27.1786,27.3068,27.1786,27.2518,93204.0
2017-03-29 11:00:00,29.75,29.81,29.69,29.8,144067.0,27.2427,27.2976,27.1877,27.2884,144067.0
2017-03-29 11:30:00,29.8,29.81,29.69,29.74,108911.0,27.2884,27.2976,27.1877,27.2335,108911.0
2017-03-29 12:00:00,29.74,29.77,29.68,29.69,71628.0,27.2335,27.261,27.1786,27.1877,71628.0
2017-03-29 12:30:00,29.69,29.71,29.62,29.64,63993.0,27.1877,27.206,27.1236,27.1419,63993.0
2017-03-29 13:00:00,29.64,29.7,29.63,29.69,64048.0,27.1419,27.1969,27.1328,27.1877,64048.0
2017-03-29 13:30:00,29.69,29.71,29.64,29.71,56016.0,27.1877,27.206,27.1419,27.206,56016.0
2017-03-29 14:00:00,29.7,29.7,29.64,29.68,100107.0,27.1969,27.1969,27.1419,27.1786,100107.0
2017-03-29 14:30:00,29.67,29.69,29.63,29.66,116434.0,27.1694,27.1877,27.1328,27.1602,116434.0
2017-03-29 15:00:00,29.66,29.67,29.59,29.63,122094.0,27.1602,27.1694,27.0961,27.1328,122094.0
2017-03-29 15:30:00,29.62,29.66,29.61,29.65,387455.0,27.1236,27.1602,27.1145,27.1511,387455.0
2017-03-30 09:30:00,29.56,29.78,29.54,29.72,86635.0,27.0687,27.2701,27.0504,27.2152,86635.0
2017-03-30 10:00:00,29.72,29.8,29.71,29.78,99989.0,27.2152,27.2884,27.206,27.2701,99989.0
2017-03-30 10:30:00,29.78,29.88,29.76,29.86,93217.0,27.2701,27.3617,27.2518,27.3434,93217.0
2017-03-30 11:00:00,29.86,29.89,29.81,29.81,139827.0,27.3434,27.3709,27.2976,27.2976,139827.0
2017-03-30 11:30:00,29.82,29.85,29.77,29.78,74867.0,27.3068,27.3342,27.261,27.2701,74867.0
2017-03-30 12:00:00,29.77,29.81,29.75,29.78,82922.0,27.261,27.2976,27.2427,27.2701,82922.0
2017-03-30 12:30:00,29.77,29.81,29.76,29.8,100914.0,27.261,27.2976,27.2518,27.2884,100914.0
2017-03-30 13:00:00,29.8,29.8,29.75,29.77,53254.0,27.2884,27.2884,27.2427,27.261,53254.0
2017-03-30 13:30:00,29.77,29.79,29.75,29.75,63751.0,27.261,27.2793,27.2427,27.2427,63751.0
2017-03-30 14:00:00,29.75,29.76,29.67,29.68,75052.0,27.2427,27.2518,27.1694,27.1786,75052.0
2017-03-30 14:30:00,29.69,29.71,29.67,29.69,51283.0,27.1877,27.206,27.1694,27.1877,51283.0
2017-03-30 15:00:00,29.69,29.7,29.67,29.68,63634.0,27.1877,27.1969,27.1694,27.1786,63634.0
2017-03-30 15:30:00,29.68,29.69,29.52,29.59,432006.0,27.1786,27.1877,27.032,27.0961,432006.0
2017-03-31 09:30:00,29.62,29.79,29.39,29.45,179824.0,27.1236,27.2793,26.913,26.9679,179824.0
2017-03-31 10:00:00,29.46,29.58,29.43,29.44,101282.0,26.9771,27.087,26.9496,26.9588,101282.0
2017-03-31 10:30:00,29.45,29.49,29.41,29.42,126859.0,26.9679,27.0046,26.9313,26.9405,126859.0
2017-03-31 11:00:00,29.43,29.46,29.34,29.35,117264.0,26.9496,26.9771,26.8672,26.8764,117264.0
2017-03-31 11:30:00,29.35,29.42,29.34,29.41,139590.0,26.8764,26.9405,26.8672,26.9313,139590.0
2017-03-31 12:00:00,29.41,29.43,29.35,29.38,558035.0,26.9313,26.9496,26.8764,26.9038,558035.0
2017-03-31 12:30:00,29.38,29.42,29.36,29.38,149026.0,26.9038,26.9405,26.8855,26.9038,149026.0
2017-03-31 13:00:00,29.39,29.4,29.36,29.4,68375.0,26.913,26.9222,26.8855,26.9222,68375.0
2017-03-31 13:30:00,29.4,29.41,29.36,29.37,104430.0,26.9222,26.9313,26.8855,26.8947,104430.0
2017-03-31 14:00:00,29.38,29.38,29.32,29.32,119670.0,26.9038,26.9038,26.8489,26.8489,119670.0
2017-03-31 14:30:00,29.32,29.37,29.28,29.31,126257.0,26.8489,26.8947,26.8123,26.8397,126257.0
2017-03-31 15:00:00,29.3,29.32,29.26,29.32,165697.0,26.8306,26.8489,26.794,26.8489,165697.0
2017-03-31 15:30:00,29.32,29.37,29.24,29.27,781478.0,26.8489,26.8947,26.7756,26.8031,781478.0
2017-04-03 09:30:00,29.14,29.39,28.79,29.11,190497.0,26.6841,26.913,26.3636,26.6566,190497.0
2017-04-03 10:00:00,29.11,29.14,29.04,29.1,138717.0,26.6566,26.6841,26.5925,26.6474,138717.0
2017-04-03 10:30:00,29.1,29.14,29.05,29.05,123228.0,26.6474,26.6841,26.6016,26.6016,123228.0
2017-04-03 11:00:00,29.06,29.11,28.91,29.01,167613.0,26.6108,26.6566,26.4734,26.565,167613.0
2017-04-03 11:30:00,29.01,29.04,28.84,28.84,120644.0,26.565,26.5925,26.4093,26.4093,120644.0
2017-04-03 12:00:00,28.84,28.89,28.81,28.87,149757.0,26.4093,26.4551,26.3819,26.4368,149757.0
2017-04-03 12:30:00,28.87,28.91,28.79,28.8,93002.0,26.4368,26.4734,26.3636,26.3727,93002.0
2017-04-03 13:00:00,28.8,28.86,28.74,28.75,99155.0,26.3727,26.4277,26.3178,26.3269,99155.0
2017-04-03 13:30:00,28.74,28.75,28.64,28.67,150739.0,26.3178,26.3269,26.2262,26.2537,150739.0
2017-04-03 14:00:00,28.67,28.74,28.64,28.66,239468.0,26.2537,26.3178,26.2262,26.2445,239468.0
2017-04-03 14:30:00,28.65,28.75,28.64,28.71,141943.0,26.2354,26.3269,26.2262,26.2903,141943.0
2017-04-03 15:00:00,28.71,28.71,28.61,28.63,204830.0,26.2903,26.2903,26.1987,26.217,204830.0
2017-04-03 15:30:00,28.62,28.72,28.59,28.69,687288.0,26.2079,26.2995,26.1804,26.272,687288.0
2017-04-04 09:30:00,28.69,28.78,28.53,28.67,207726.0,26.272,26.3544,26.1255,26.2537,207726.0
2017-04-04 10:00:00,28.69,28.71,28.5,28.53,332719.0,26.272,26.2903,26.098,26.1255,332719.0
2017-04-04 10:30:00,28.53,28.56,28.46,28.5,230023.0,26.1255,26.1529,26.0614,26.098,230023.0
2017-04-04 11:00:00,28.5,28.63,28.46,28.57,208775.0,26.098,26.217,26.0614,26.1621,208775.0
2017-04-04 11:30:00,28.57,28.57,28.49,28.51,140858.0,26.1621,26.1621,26.0888,26.1072,140858.0
2017-04-04 12:00:00,28.5,28.51,28.44,28.47,172074.0,26.098,26.1072,26.0431,26.0705,172074.0
2017-04-04 12:30:00,28.47,28.49,28.4,28.41,70572.0,26.0705,26.0888,26.0064,26.0156,70572.0
2017-04-04 13:00:00,28.41,28.51,28.41,28.5,90868.0,26.0156,26.1072,26.0156,26.098,90868.0
2017-04-04 13:30:00,28.49,28.53,28.43,28.47,102647.0,26.0888,26.1255,26.0339,26.0705,102647.0
2017-04-04 14:00:00,28.47,28.5,28.45,28.49,95110.0,26.0705,26.098,26.0522,26.0888,95110.0
2017-04-04 14:30:00,28.49,28.5,28.45,28.48,100289.0,26.0888,26.098,26.0522,26.0797,100289.0
2017-04-04 15:00:00,28.48,28.5,28.32,28.33,322499.0,26.0797,26.098,25.9332,25.9423,322499.0
2017-04-04 15:30:00,28.33,28.39,28.28,28.34,751779.0,25.9423,25.9973,25.8965,25.9515,751779.0
2017-04-05 09:30:00,28.5,28.7,28.46,28.49,176801.0,26.098,26.2811,26.0614,26.0888,176801.0
2017-04-05 10:00:00,28.48,28.51,28.41,28.45,156036.0,26.0797,26.1072,26.0156,26.0522,156036.0
2017-04-05 10:30:00,28.46,28.46,28.34,28.39,140906.0,26.0614,26.0614,25.9515,25.9973,140906.0
2017-04-05 11:00:00,28.39,28.4,28.33,28.33,172186.0,25.9973,26.0064,25.9423,25.9423,172186.0
2017-04-05 11:30:00,28.34,28.42,28.29,28.38,194133.0,25.9515,26.0247,25.9057,25.9881,194133.0
2017-04-05 12:00:00,28.38,28.38,28.31,28.36,77273.0,25.9881,25.9881,25.924,25.9698,77273.0
2017-04-05 12:30:00,28.36,28.36,28.3,28.32,138307.0,25.9698,25.9698,25.9149,25.9332,138307.0
2017-04-05 13:00:00,28.32,28.36,28.28,28.29,130902.0,25.9332,25.9698,25.8965,25.9057,130902.0
2017-04-05 13:30:00,28.29,28.32,28.23,28.29,166992.0,25.9057,25.9332,25.8508,25.9057,166992.0
2017-04-05 14:00:00,28.29,28.33,28.26,28.28,166194.0,25.9057,25.9423,25.8782,25.8965,166194.0
2017-04-05 14:30:00,28.28,28.29,28.13,28.19,144053.0,25.8965,25.9057,25.7592,25.8141,144053.0
2017-04-05 15:00:00,28.19,28.2,27.99,28.05,256349.0,25.8141,25.8233,25.631,25.6859,256349.0
2017-04-05 15:30:00,28.05,28.05,27.89,27.94,682199.0,25.6859,25.6859,25.5394,25.5852,682199.0
2017-04-06 09:30:00,28.04,28.24,27.89,27.96,233292.0,25.6768,25.8599,25.5394,25.6035,233292.0
2017-04-06 10:00:00,27.96,28.07,27.95,28.0,129573.0,25.6035,25.7042,25.5944,25.6401,129573.0
2017-04-06 10:30:00,28.0,28.01,27.88,28.0,121493.0,25.6401,25.6493,25.5303,25.6401,121493.0
2017-04-06 11:00:00,28.0,28.16,27.98,28.14,261538.0,25.6401,25.7867,25.6218,25.7683,261538.0
2017-04-06 11:30:00,28.14,28.15,28.1,28.12,172831.0,25.7683,25.7775,25.7317,25.75,172831.0
2017-04-06 12:00:00,28.13,28.21,28.1,28.16,276991.0,25.7592,25.8324,25.7317,25.7867,276991.0
2017-04-06 12:30:00,28.16,28.2,28.1,28.2,218927.0,25.7867,25.8233,25.7317,25.8233,218927.0
2017-04-06 13:00:00,28.21,28.22,28.18,28.19,153088.0,25.8324,25.8416,25.805,25.8141,153088.0
2017-04-06 13:30:00,28.2,28.22,28.14,28.2,212693.0,25.8233,25.8416,25.7683,25.8233,212693.0
2017-04-06 14:00:00,28.2,28.21,28.13,28.19,114239.0,25.8233,25.8324,25.7592,25.8141,114239.0
2017-04-06 14:30:00,28.19,28.22,28.11,28.12,370935.0,25.8141,25.8416,25.7409,25.75,370935.0
2017-04-06 15:00:00,28.12,28.16,28.09,28.13,129892.0,25.75,25.7867,25.7226,25.7592,129892.0
2017-04-06 15:30:00,28.13,28.16,28.08,28.11,654208.0,25.7592,25.7867,25.7134,25.7409,654208.0
2017-04-07 09:30:00,28.09,28.09,27.91,27.98,79029.0,25.7226,25.7226,25.5577,25.6218,79029.0
2017-04-07 10:00:00,27.98,28.08,27.96,28.07,93322.0,25.6218,25.7134,25.6035,25.7042,93322.0
2017-04-07 10:30:00,28.07,28.09,28.02,28.03,55525.0,25.7042,25.7226,25.6585,25.6676,55525.0
2017-04-07 11:00:00,28.04,28.06,27.99,27.99,62841.0,25.6768,25.6951,25.631,25.631,62841.0
2017-04-07 11:30:00,27.99,28.01,27.89,27.9,144903.0,25.631,25.6493,25.5394,25.5486,144903.0
2017-04-07 12:00:00,27.9,27.91,27.85,27.86,295991.0,25.5486,25.5577,25.5028,25.5119,295991.0
2017-04-07 12:30:00,27.85,27.99,27.85,27.98,178254.0,25.5028,25.631,25.5028,25.6218,178254.0
2017-04-07 13:00:00,27.97,28.03,27.89,28.01,150570.0,25.6127,25.6676,25.5394,25.6493,150570.0
2017-04-07 13:30:00,28.01,28.13,28.01,28.13,132948.0,25.6493,25.7592,25.6493,25.7592,132948.0
2017-04-07 14:00:00,28.12,28.16,28.09,28.1,115347.0,25.75,25.7867,25.7226,25.7317,115347.0
2017-04-07 14:30:00,28.11,28.13,28.08,28.09,110189.0,25.7409,25.7592,25.7134,25.7226,110189.0
2017-04-07 15:00:00,28.08,28.14,28.08,28.1,97131.0,25.7134,25.7683,25.7134,25.7317,97131.0
2017-04-07 15:30:00,28.11,28.12,28.03,28.07,338245.0,25.7409,25.75,25.6676,25.7042,338245.0
2017-04-10 09:30:00,28.04,28.34,28.02,28.33,129901.0,25.6768,25.9515,25.6585,25.9423,129901.0
2017-04-10 10:00:00,28.33,28.41,28.28,28.31,399827.0,25.9423,26.0156,25.8965,25.924,399827.0
2017-04-10 10:30:00,28.31,28.43,28.31,28.34,199271.0,25.924,26.0339,25.924,25.9515,199271.0
2017-04-10 11:00:00,28.34,28.44,28.33,28.39,106043.0,25.9515,26.0431,25.9423,25.9973,106043.0
2017-04-10 11:30:00,28.39,28.41,28.3,28.39,178894.0,25.9973,26.0156,25.9149,25.9973,178894.0
2017-04-10 12:00:00,28.39,28.4,28.29,28.33,151100.0,25.9973,26.0064,25.9057,25.9423,151100.0
2017-04-10 12:30:00,28.32,28.4,28.31,28.37,65047.0,25.9332,26.0064,25.924,25.979,65047.0
2017-04-10 13:00:00,28.36,28.38,28.33,28.36,63497.0,25.9698,25.9881,25.9423,25.9698,63497.0
2017-04-10 13:30:00,28.35,28.4,28.34,28.34,69089.0,25.9606,26.0064,25.9515,25.9515,69089.0
2017-04-10 14:00:00,28.35,28.36,28.3,28.31,119686.0,25.9606,25.9698,25.9149,25.924,119686.0
2017-04-10 14:30:00,28.3,28.41,28.3,28.38,89427.0,25.9149,26.0156,25.9149,25.9881,89427.0
2017-04-10 15:00:00,28.39,28.41,28.32,28.32,149090.0,25.9973,26.0156,25.9332,25.9332,149090.0
2017-04-10 15:30:00,28.32,28.34,28.26,28.31,334565.0,25.9332,25.9515,25.8782,25.924,334565.0
2017-04-11 09:30:00,28.27,28.4,28.22,28.39,150899.0,25.8874,26.0064,25.8416,25.9973,150899.0
2017-04-11 10:00:00,28.4,28.49,28.29,28.36,153779.0,26.0064,26.0888,25.9057,25.9698,153779.0
2017-04-11 10:30:00,28.36,28.36,28.21,28.26,121712.0,25.9698,25.9698,25.8324,25.8782,121712.0
2017-04-11 11:00:00,28.26,28.36,28.25,28.3,113746.0,25.8782,25.9698,25.8691,25.9149,113746.0
2017-04-11 11:30:00,28.3,28.49,28.29,28.42,171698.0,25.9149,26.0888,25.9057,26.0247,171698.0
2017-04-11 12:00:00,28.43,28.52,28.37,28.48,150638.0,26.0339,26.1163,25.979,26.0797,150638.0
2017-04-11 12:30:00,28.48,28.57,28.46,28.51,218107.0,26.0797,26.1621,26.0614,26.1072,218107.0
2017-04-11 13:00:00,28.51,28.56,28.47,28.51,86833.0,26.1072,26.1529,26.0705,26.1072,86833.0
2017-04-11 13:30:00,28.51,28.51,28.38,28.43,91526.0,26.1072,26.1072,25.9881,26.0339,91526.0
2017-04-11 14:00:00,28.44,28.45,28.38,28.43,76681.0,26.0431,26.0522,25.9881,26.0339,76681.0
2017-04-11 14:30:00,28.44,28.6,28.42,28.53,120012.0,26.0431,26.1896,26.0247,26.1255,120012.0
2017-04-11 15:00:00,28.52,28.55,28.46,28.54,181616.0,26.1163,26.1438,26.0614,26.1346,181616.0
2017-04-11 15:30:00,28.53,28.62,28.53,28.62,483749.0,26.1255,26.2079,26.1255,26.2079,483749.0
2017-04-12 09:30:00,28.54,28.62,28.24,28.28,451624.0,26.1346,26.2079,25.8599,25.8965,451624.0
2017-04-12 10:00:00,28.28,28.33,28.22,28.23,251796.0,25.8965,25.9423,25.8416,25.8508,251796.0
2017-04-12 10:30:00,28.24,28.26,28.09,28.12,256752.0,25.8599,25.8782,25.7226,25.75,256752.0
2017-04-12 11:00:00,28.12,28.29,28.12,28.25,129697.0,25.75,25.9057,25.75,25.8691,129697.0
2017-04-12 11:30:00,28.25,28.25,28.07,28.14,119244.0,25.8691,25.8691,25.7042,25.7683,119244.0
2017-04-12 12:00:00,28.14,28.2,28.13,28.15,82771.0,25.7683,25.8233,25.7592,25.7775,82771.0
2017-04-12 12:30:00,28.15,28.18,28.1,28.13,85726.0,25.7775,25.805,25.7317,25.7592,85726.0
2017-04-12 13:00:00,28.14,28.22,28.13,28.18,106127.0,25.7683,25.8416,25.7592,25.805,106127.0
2017-04-12 13:30:00,28.18,28.24,28.09,28.15,144915.0,25.805,25.8599,25.7226,25.7775,144915.0
2017-04-12 14:00:00,28.15,28.15,28.09,28.11,149377.0,25.7775,25.7775,25.7226,25.7409,149377.0
2017-04-12 14:30:00,28.11,28.18,28.04,28.16,239541.0,25.7409,25.805,25.6768,25.7867,239541.0
2017-04-12 15:00:00,28.17,28.17,28.08,28.11,135260.0,25.7958,25.7958,25.7134,25.7409,135260.0
2017-04-12 15:30:00,28.11,28.16,28.09,28.14,464350.0,25.7409,25.7867,25.7226,25.7683,464350.0
2017-04-13 09:30:00,28.11,28.34,27.94,28.25,114225.0,25.7409,25.9515,25.5852,25.8691,114225.0
2017-04-13 10:00:00,28.25,28.33,28.01,28.02,100280.0,25.8691,25.9423,25.6493,25.6585,100280.0
2017-04-13 10:30:00,28.02,28.07,27.96,28.02,93973.0,25.6585,25.7042,25.6035,25.6585,93973.0
2017-04-13 11:00:00,28.03,28.11,28.01,28.06,67650.0,25.6676,25.7409,25.6493,25.6951,67650.0
2017-04-13 11:30:00,28.07,28.18,28.06,28.14,81767.0,25.7042,25.805,25.6951,25.7683,81767.0
2017-04-13 12:00:00,28.13,28.15,28.09,28.12,62983.0,25.7592,25.7775,25.7226,25.75,62983.0
2017-04-13 12:30:00,28.13,28.16,28.07,28.11,64472.0,25.7592,25.7867,25.7042,25.7409,64472.0
2017-04-13 13:00:00,28.1,28.1,28.0,28.06,50815.0,25.7317,25.7317,25.6401,25.6951,50815.0
2017-04-13 13:30:00,28.06,28.11,27.95,28.0,90015.0,25.6951,25.7409,25.5944,25.6401,90015.0
2017-04-13 14:00:00,28.0,28.14,28.0,28.07,125381.0,25.6401,25.7683,25.6401,25.7042,125381.0
2017-04-13 14:30:00,28.07,28.13,28.06,28.12,54117.0,25.7042,25.7592,25.6951,25.75,54117.0
2017-04-13 15:00:00,28.13,28.13,28.01,28.01,71091.0,25.7592,25.7592,25.6493,25.6493,71091.0
2017-04-13 15:30:00,28.0,28.03,27.93,27.94,363657.0,25.6401,25.6676,25.576,25.5852,363657.0
2017-04-17 09:30:00,27.99,28.11,27.96,28.11,196169.0,25.631,25.7409,25.6035,25.7409,196169.0
2017-04-17 10:00:00,28.12,28.24,28.1,28.12,109423.0,25.75,25.8599,25.7317,25.75,109423.0
2017-04-17 10:30:00,28.11,28.15,28.04,28.09,156714.0,25.7409,25.7775,25.6768,25.7226,156714.0
2017-04-17 11:00:00,28.08,28.09,27.97,27.98,90926.0,25.7134,25.7226,25.6127,25.6218,90926.0
2017-04-17 11:30:00,27.99,28.01,27.93,27.96,40134.0,25.631,25.6493,25.576,25.6035,40134.0
2017-04-17 12:00:00,27.96,27.99,27.93,27.97,48202.0,25.6035,25.631,25.576,25.6127,48202.0
2017-04-17 12:30:00,27.97,28.0,27.91,27.99,63419.0,25.6127,25.6401,25.5577,25.631,63419.0
2017-04-17 13:00:00,27.98,28.01,27.95,28.01,94830.0,25.6218,25.6493,25.5944,25.6493,94830.0
2017-04-17 13:30:00,28.01,28.03,27.93,27.94,55573.0,25.6493,25.6676,25.576,25.5852,55573.0
2017-04-17 14:00:00,27.95,27.97,27.89,27.92,78057.0,25.5944,25.6127,25.5394,25.5669,78057.0
2017-04-17 14:30:00,27.92,27.97,27.91,27.92,72656.0,25.5669,25.6127,25.5577,25.5669,72656.0
2017-04-17 15:00:00,27.92,28.07,27.92,28.06,63419.0,25.5669,25.7042,25.5669,25.6951,63419.0
2017-04-17 15:30:00,28.06,28.1,28.01,28.09,233985.0,25.6951,25.7317,25.6493,25.7226,233985.0
2017-04-18 09:30:00,28.01,28.25,27.95,28.2,187338.0,25.6493,25.8691,25.5944,25.8233,187338.0
2017-04-18 10:00:00,28.2,28.21,28.06,28.07,123065.0,25.8233,25.8324,25.6951,25.7042,123065.0
2017-04-18 10:30:00,28.08,28.22,28.08,28.2,76975.0,25.7134,25.8416,25.7134,25.8233,76975.0
2017-04-18 11:00:00,28.21,28.28,28.18,28.21,82320.0,25.8324,25.8965,25.805,25.8324,82320.0
2017-04-18 11:30:00,28.21,28.22,28.1,28.12,65767.0,25.8324,25.8416,25.7317,25.75,65767.0
2017-04-18 12:00:00,28.11,28.13,28.0,28.0,84920.0,25.7409,25.7592,25.6401,25.6401,84920.0
2017-04-18 12:30:00,28.0,28.06,27.99,28.03,55762.0,25.6401,25.6951,25.631,25.6676,55762.0
2017-04-18 13:00:00,28.03,28.08,27.99,28.08,50790.0,25.6676,25.7134,25.631,25.7134,50790.0
2017-04-18 13:30:00,28.08,28.13,28.06,28.13,57873.0,25.7134,25.7592,25.6951,25.7592,57873.0
2017-04-18 14:00:00,28.13,28.19,28.1,28.19,73535.0,25.7592,25.8141,25.7317,25.8141,73535.0
2017-04-18 14:30:00,28.18,28.24,28.18,28.2,135342.0,25.805,25.8599,25.805,25.8233,135342.0
2017-04-18 15:00:00,28.2,28.25,28.15,28.23,115276.0,25.8233,25.8691,25.7775,25.8508,115276.0
2017-04-18 15:30:00,28.23,28.29,28.21,28.22,261674.0,25.8508,25.9057,25.8324,25.8416,261674.0
2017-04-19 09:30:00,28.33,28.6,28.26,28.57,70661.0,25.9423,26.1896,25.8782,26.1621,70661.0
2017-04-19 10:00:00,28.57,28.57,28.46,28.5,69866.0,26.1621,26.1621,26.0614,26.098,69866.0
2017-04-19 10:30:00,28.5,28.53,28.46,28.52,48071.0,26.098,26.1255,26.0614,26.1163,48071.0
2017-04-19 11:00:00,28.52,28.53,28.4,28.45,63316.0,26.1163,26.1255,26.0064,26.0522,63316.0
2017-04-19 11:30:00,28.44,28.47,28.42,28.47,72675.0,26.0431,26.0705,26.0247,26.0705,72675.0
2017-04-19 12:00:00,28.47,28.49,28.39,28.4,28357.0,26.0705,26.0888,25.9973,26.0064,28357.0
2017-04-19 12:30:00,28.4,28.42,28.36,28.38,30240.0,26.0064,26.0247,25.9698,25.9881,30240.0
2017-04-19 13:00:00,28.37,28.38,28.27,28.38,90577.0,25.979,25.9881,25.8874,25.9881,90577.0
2017-04-19 13:30:00,28.37,28.42,28.36,28.37,26981.0,25.979,26.0247,25.9698,25.979,26981.0
2017-04-19 14:00:00,28.38,28.44,28.37,28.42,53193.0,25.9881,26.0431,25.979,26.0247,53193.0
2017-04-19 14:30:00,28.43,28.43,28.38,28.39,86290.0,26.0339,26.0339,25.9881,25.9973,86290.0
2017-04-19 15:00:00,28.4,28.45,28.36,28.42,185122.0,26.0064,26.0522,25.9698,26.0247,185122.0
2017-04-19 15:30:00,28.42,28.5,28.41,28.49,337613.0,26.0247,26.098,26.0156,26.0888,337613.0
2017-04-20 09:30:00,28.54,28.72,28.54,28.66,101965.0,26.1346,26.2995,26.1346,26.2445,101965.0
2017-04-20 10:00:00,28.65,28.68,28.56,28.56,52059.0,26.2354,26.2628,26.1529,26.1529,52059.0
2017-04-20 10:30:00,28.56,28.72,28.54,28.71,104494.0,26.1529,26.2995,26.1346,26.2903,104494.0
2017-04-20 11:00:00,28.71,28.79,28.68,28.79,105769.0,26.2903,26.3636,26.2628,26.3636,105769.0
2017-04-20 11:30:00,28.78,28.87,28.77,28.85,63320.0,26.3544,26.4368,26.3452,26.4185,63320.0
2017-04-20 12:00:00,28.85,28.92,28.85,28.88,75728.0,26.4185,26.4826,26.4185,26.446,75728.0
2017-04-20 12:30:00,28.87,28.93,28.87,28.88,62278.0,26.4368,26.4918,26.4368,26.446,62278.0
2017-04-20 13:00:00,28.89,28.91,28.83,28.87,64379.0,26.4551,26.4734,26.4002,26.4368,64379.0
2017-04-20 13:30:00,28.86,28.99,28.86,28.96,108506.0,26.4277,26.5467,26.4277,26.5192,108506.0
2017-04-20 14:00:00,28.95,28.96,28.9,28.93,86734.0,26.5101,26.5192,26.4643,26.4918,86734.0
2017-04-20 14:30:00,28.93,29.02,28.9,29.0,329711.0,26.4918,26.5742,26.4643,26.5559,329711.0
2017-04-20 15:00:00,28.99,29.0,28.91,28.98,164606.0,26.5467,26.5559,26.4734,26.5375,164606.0
2017-04-20 15:30:00,28.98,29.0,28.93,28.99,373145.0,26.5375,26.5559,26.4918,26.5467,373145.0
2017-04-21 09:30:00,28.96,29.02,28.8,28.94,151529.0,26.5192,26.5742,26.3727,26.5009,151529.0
2017-04-21 10:00:00,28.95,28.99,28.89,28.91,66262.0,26.5101,26.5467,26.4551,26.4734,66262.0
2017-04-21 10:30:00,28.91,28.96,28.87,28.92,73138.0,26.4734,26.5192,26.4368,26.4826,73138.0
2017-04-21 11:00:00,28.93,28.97,28.89,28.97,65674.0,26.4918,26.5284,26.4551,26.5284,65674.0
2017-04-21 11:30:00,28.97,29.0,28.93,28.96,79622.0,26.5284,26.5559,26.4918,26.5192,79622.0
2017-04-21 12:00:00,28.96,28.99,28.94,28.96,43774.0,26.5192,26.5467,26.5009,26.5192,43774.0
2017-04-21 12:30:00,28.96,29.0,28.96,28.99,48825.0,26.5192,26.5559,26.5192,26.5467,48825.0
2017-04-21 13:00:00,28.99,28.99,28.9,28.91,76089.0,26.5467,26.5467,26.4643,26.4734,76089.0
2017-04-21 13:30:00,28.92,29.0,28.91,29.0,81705.0,26.4826,26.5559,26.4734,26.5559,81705.0
2017-04-21 14:00:00,29.0,29.0,28.97,28.98,67006.0,26.5559,26.5559,26.5284,26.5375,67006.0
2017-04-21 14:30:00,28.98,28.98,28.92,28.96,69642.0,26.5375,26.5375,26.4826,26.5192,69642.0
2017-04-21 15:00:00,28.96,29.0,28.9,29.0,100484.0,26.5192,26.5559,26.4643,26.5559,100484.0
2017-04-21 15:30:00,29.0,29.02,28.96,29.01,411093.0,26.5559,26.5742,26.5192,26.565,411093.0
2017-04-24 09:30:00,29.3,29.52,29.19,29.21,170140.0,26.8306,27.032,26.7299,26.7482,170140.0
2017-04-24 10:00:00,29.21,29.24,29.14,29.19,114047.0,26.7482,26.7756,26.6841,26.7299,114047.0
2017-04-24 10:30:00,29.19,29.2,29.06,29.1,104719.0,26.7299,26.739,26.6108,26.6474,104719.0
2017-04-24 11:00:00,29.1,29.1,28.99,29.02,77119.0,26.6474,26.6474,26.5467,26.5742,77119.0
2017-04-24 11:30:00,29.01,29.11,28.98,28.99,176680.0,26.565,26.6566,26.5375,26.5467,176680.0
2017-04-24 12:00:00,29.0,29.13,28.99,29.13,97388.0,26.5559,26.6749,26.5467,26.6749,97388.0
2017-04-24 12:30:00,29.12,29.3,29.12,29.28,207849.0,26.6658,26.8306,26.6658,26.8123,207849.0
2017-04-24 13:00:00,29.27,29.38,29.26,29.38,121211.0,26.8031,26.9038,26.794,26.9038,121211.0
2017-04-24 13:30:00,29.38,29.38,29.29,29.31,97547.0,26.9038,26.9038,26.8214,26.8397,97547.0
2017-04-24 14:00:00,29.3,29.39,29.27,29.38,141710.0,26.8306,26.913,26.8031,26.9038,141710.0
2017-04-24 14:30:00,29.38,29.4,29.33,29.37,349105.0,26.9038,26.9222,26.8581,26.8947,349105.0
2017-04-24 15:00:00,29.37,29.46,29.36,29.43,255331.0,26.8947,26.9771,26.8855,26.9496,255331.0
2017-04-24 15:30:00,29.43,29.48,29.39,29.43,664392.0,26.9496,26.9954,26.913,26.9496,664392.0
2017-04-25 09:30:00,29.57,29.82,29.43,29.72,173892.0,27.0778,27.3068,26.9496,27.2152,173892.0
2017-04-25 10:00:00,29.71,29.82,29.69,29.7,167008.0,27.206,27.3068,27.1877,27.1969,167008.0
2017-04-25 10:30:00,29.7,29.79,29.68,29.69,266581.0,27.1969,27.2793,27.1786,27.1877,266581.0
2017-04-25 11:00:00,29.69,29.72,29.64,29.65,199370.0,27.1877,27.2152,27.1419,27.1511,199370.0
2017-04-25 11:30:00,29.65,29.75,29.65,29.71,198323.0,27.1511,27.2427,27.1511,27.206,198323.0
2017-04-25 12:00:00,29.71,29.77,29.7,29.73,94705.0,27.206,27.261,27.1969,27.2243,94705.0
2017-04-25 12:30:00,29.72,29.78,29.71,29.74,141333.0,27.2152,27.2701,27.206,27.2335,141333.0
2017-04-25 13:00:00,29.74,29.76,29.7,29.73,74957.0,27.2335,27.2518,27.1969,27.2243,74957.0
2017-04-25 13:30:00,29.73,29.77,29.72,29.77,103278.0,27.2243,27.261,27.2152,27.261,103278.0
2017-04-25 14:00:00,29.76,29.82,29.76,29.77,103638.0,27.2518,27.3068,27.2518,27.261,103638.0
2017-04-25 14:30:00,29.77,29.79,29.74,29.76,145615.0,27.261,27.2793,27.2335,27.2518,145615.0
2017-04-25 15:00:00,29.76,29.8,29.75,29.77,102443.0,27.2518,27.2884,27.2427,27.261,102443.0
2017-04-25 15:30:00,29.76,29.78,29.72,29.77,473048.0,27.2518,27.2701,27.2152,27.261,473048.0
2017-04-26 09:30:00,29.8,30.05,29.73,30.02,202038.0,27.2884,27.5174,27.2243,27.4899,202038.0
2017-04-26 10:00:00,30.02,30.09,29.9,30.07,613153.0,27.4899,27.554,27.38,27.5357,613153.0
2017-04-26 10:30:00,30.06,30.07,29.98,30.01,346378.0,27.5265,27.5357,27.4533,27.4807,346378.0
2017-04-26 11:00:00,30.0,30.2,30.0,30.2,150804.0,27.4716,27.6547,27.4716,27.6547,150804.0
2017-04-26 11:30:00,30.2,30.23,30.13,30.15,224044.0,27.6547,27.6822,27.5906,27.6089,224044.0
2017-04-26 12:00:00,30.14,30.19,30.05,30.17,93041.0,27.5998,27.6456,27.5174,27.6273,93041.0
2017-04-26 12:30:00,30.17,30.25,30.15,30.25,121957.0,27.6273,27.7005,27.6089,27.7005,121957.0
2017-04-26 13:00:00,30.25,30.3,30.19,30.2,172656.0,27.7005,27.7463,27.6456,27.6547,172656.0
2017-04-26 13:30:00,30.2,30.3,30.19,30.23,160132.0,27.6547,27.7463,27.6456,27.6822,160132.0
2017-04-26 14:00:00,30.22,30.36,30.14,30.34,249961.0,27.673,27.8012,27.5998,27.7829,249961.0
2017-04-26 14:30:00,30.34,30.52,30.33,30.33,372923.0,27.7829,27.9478,27.7738,27.7738,372923.0
2017-04-26 15:00:00,30.33,30.39,30.26,30.27,211802.0,27.7738,27.8287,27.7097,27.7188,211802.0
2017-04-26 15:30:00,30.27,30.32,30.13,30.21,632624.0,27.7188,27.7646,27.5906,27.6639,632624.0
2017-04-27 09:30:00,31.7,32.47,31.37,31.98,602023.0,29.0283,29.7334,28.7261,29.2847,602023.0
2017-04-27 10:00:00,31.96,32.45,31.72,31.73,321567.0,29.2664,29.7151,29.0466,29.0558,321567.0
2017-04-27 10:30:00,31.73,31.73,31.31,31.36,426179.0,29.0558,29.0558,28.6712,28.717,426179.0
2017-04-27 11:00:00,31.36,31.7,31.27,31.54,364002.0,28.717,29.0283,28.6345,28.8818,364002.0
2017-04-27 11:30:00,31.54,31.61,31.28,31.41,380480.0,28.8818,28.9459,28.6437,28.7627,380480.0
2017-04-27 12:00:00,31.42,31.42,30.99,31.11,248695.0,28.7719,28.7719,28.3781,28.488,248695.0
2017-04-27 12:30:00,31.11,31.32,31.03,31.32,166538.0,28.488,28.6803,28.4148,28.6803,166538.0
2017-04-27 13:00:00,31.32,31.5,31.14,31.41,444290.0,28.6803,28.8452,28.5155,28.7627,444290.0
2017-04-27 13:30:00,31.41,31.47,31.31,31.32,110089.0,28.7627,28.8177,28.6712,28.6803,110089.0
2017-04-27 14:00:00,31.33,31.33,31.15,31.17,190349.0,28.6895,28.6895,28.5247,28.543,190349.0
2017-04-27 14:30:00,31.17,31.36,31.17,31.26,172562.0,28.543,28.717,28.543,28.6254,172562.0
2017-04-27 15:00:00,31.26,31.32,31.2,31.22,230628.0,28.6254,28.6803,28.5704,28.5888,230628.0
2017-04-27 15:30:00,31.23,31.31,31.17,31.19,456088.0,28.5979,28.6712,28.543,28.5613,456088.0
2017-04-28 09:30:00,31.31,31.78,31.21,31.65,323233.0,28.6712,29.1016,28.5796,28.9825,323233.0
2017-04-28 10:00:00,31.64,31.7,31.47,31.55,287343.0,28.9734,29.0283,28.8177,28.8909,287343.0
2017-04-28 10:30:00,31.55,31.56,31.35,31.36,279364.0,28.8909,28.9001,28.7078,28.717,279364.0
2017-04-28 11:00:00,31.36,31.38,31.19,31.21,214787.0,28.717,28.7353,28.5613,28.5796,214787.0
2017-04-28 11:30:00,31.21,31.25,31.11,31.11,153227.0,28.5796,28.6162,28.488,28.488,153227.0
2017-04-28 12:00:00,31.12,31.23,31.12,31.19,192334.0,28.4972,28.5979,28.4972,28.5613,192334.0
2017-04-28 12:30:00,31.19,31.21,31.14,31.18,117007.0,28.5613,28.5796,28.5155,28.5521,117007.0
2017-04-28 13:00:00,31.19,31.23,31.15,31.23,112514.0,28.5613,28.5979,28.5247,28.5979,112514.0
2017-04-28 13:30:00,31.22,31.23,31.14,31.21,107523.0,28.5888,28.5979,28.5155,28.5796,107523.0
2017-04-28 14:00:00,31.21,31.25,31.18,31.24,128810.0,28.5796,28.6162,28.5521,28.6071,128810.0
2017-04-28 14:30:00,31.25,31.35,31.23,31.23,140636.0,28.6162,28.7078,28.5979,28.5979,140636.0
2017-04-28 15:00:00,31.24,31.24,31.17,31.24,190536.0,28.6071,28.6071,28.543,28.6071,190536.0
2017-04-28 15:30:00,31.24,31.26,31.17,31.23,540257.0,28.6071,28.6254,28.543,28.5979,540257.0
2017-05-01 09:30:00,31.54,31.87,31.38,31.38,279416.0,28.8818,29.184,28.7353,28.7353,279416.0
2017-05-01 10:00:00,31.38,31.59,31.35,31.56,220707.0,28.7353,28.9276,28.7078,28.9001,220707.0
2017-05-01 10:30:00,31.55,31.78,31.55,31.7,194652.0,28.8909,29.1016,28.8909,29.0283,194652.0
2017-05-01 11:00:00,31.7,31.81,31.68,31.8,143092.0,29.0283,29.129,29.01,29.1199,143092.0
2017-05-01 11:30:00,31.81,31.82,31.65,31.75,193036.0,29.129,29.1382,28.9825,29.0741,193036.0
2017-05-01 12:00:00,31.75,31.76,31.64,31.66,108265.0,29.0741,29.0832,28.9734,28.9917,108265.0
2017-05-01 12:30:00,31.66,31.66,31.53,31.6,102619.0,28.9917,28.9917,28.8726,28.9367,102619.0
2017-05-01 13:00:00,31.61,31.65,31.57,31.65,79182.0,28.9459,28.9825,28.9093,28.9825,79182.0
2017-05-01 13:30:00,31.64,31.67,31.63,31.66,104710.0,28.9734,29.0008,28.9642,28.9917,104710.0
2017-05-01 14:00:00,31.67,31.7,31.58,31.61,198685.0,29.0008,29.0283,28.9184,28.9459,198685.0
2017-05-01 14:30:00,31.61,31.71,31.6,31.67,139242.0,28.9459,29.0375,28.9367,29.0008,139242.0
2017-05-01 15:00:00,31.67,31.71,31.46,31.47,246108.0,29.0008,29.0375,28.8085,28.8177,246108.0
2017-05-01 15:30:00,31.48,31.54,31.43,31.45,598086.0,28.8268,28.8818,28.7811,28.7994,598086.0
2017-05-02 09:30:00,31.46,31.76,31.29,31.37,120543.0,28.8085,29.0832,28.6529,28.7261,120543.0
2017-05-02 10:00:00,31.36,31.54,31.36,31.46,173607.0,28.717,28.8818,28.717,28.8085,173607.0
2017-05-02 10:30:00,31.46,31.51,31.44,31.5,118589.0,28.8085,28.8543,28.7902,28.8452,118589.0
2017-05-02 11:00:00,31.49,31.56,31.45,31.5,110831.0,28.836,28.9001,28.7994,28.8452,110831.0
2017-05-02 11:30:00,31.49,31.52,31.42,31.48,92978.0,28.836,28.8635,28.7719,28.8268,92978.0
2017-05-02 12:00:00,31.48,31.52,31.46,31.48,78951.0,28.8268,28.8635,28.8085,28.8268,78951.0
2017-05-02 12:30:00,31.49,31.55,31.43,31.47,94478.0,28.836,28.8909,28.7811,28.8177,94478.0
2017-05-02 13:00:00,31.46,31.48,31.39,31.45,98830.0,28.8085,28.8268,28.7444,28.7994,98830.0
2017-05-02 13:30:00,31.45,31.5,31.44,31.45,71924.0,28.7994,28.8452,28.7902,28.7994,71924.0
2017-05-02 14:00:00,31.45,31.53,31.43,31.5,103133.0,28.7994,28.8726,28.7811,28.8452,103133.0
2017-05-02 14:30:00,31.5,31.56,31.44,31.45,134753.0,28.8452,28.9001,28.7902,28.7994,134753.0
2017-05-02 15:00:00,31.45,31.49,31.42,31.47,102623.0,28.7994,28.836,28.7719,28.8177,102623.0
2017-05-02 15:30:00,31.47,31.47,31.4,31.45,406105.0,28.8177,28.8177,28.7536,28.7994,406105.0
2017-05-03 09:30:00,31.33,31.46,31.24,31.35,109799.0,28.6895,28.8085,28.6071,28.7078,109799.0
2017-05-03 10:00:00,31.34,31.45,31.33,31.35,140039.0,28.6986,28.7994,28.6895,28.7078,140039.0
2017-05-03 10:30:00,31.34,31.35,31.18,31.2,73450.0,28.6986,28.7078,28.5521,28.5704,73450.0
2017-05-03 11:00:00,31.2,31.21,31.15,31.2,74580.0,28.5704,28.5796,28.5247,28.5704,74580.0
2017-05-03 11:30:00,31.2,31.26,31.2,31.22,46416.0,28.5704,28.6254,28.5704,28.5888,46416.0
2017-05-03 12:00:00,31.21,31.24,31.1,31.1,108390.0,28.5796,28.6071,28.4789,28.4789,108390.0
2017-05-03 12:30:00,31.1,31.15,31.07,31.08,42433.0,28.4789,28.5247,28.4514,28.4606,42433.0
2017-05-03 13:00:00,31.08,31.12,31.01,31.04,52772.0,28.4606,28.4972,28.3965,28.4239,52772.0
2017-05-03 13:30:00,31.04,31.05,30.99,31.03,75020.0,28.4239,28.4331,28.3781,28.4148,75020.0
2017-05-03 14:00:00,31.04,31.11,31.0,31.03,92063.0,28.4239,28.488,28.3873,28.4148,92063.0
2017-05-03 14:30:00,31.03,31.08,30.97,31.06,87450.0,28.4148,28.4606,28.3598,28.4422,87450.0
2017-05-03 15:00:00,31.07,31.17,31.04,31.17,150315.0,28.4514,28.543,28.4239,28.543,150315.0
2017-05-03 15:30:00,31.17,31.27,31.12,31.2,384955.0,28.543,28.6345,28.4972,28.5704,384955.0
2017-05-04 09:30:00,31.3,31.31,31.08,31.11,51892.0,28.662,28.6712,28.4606,28.488,51892.0
2017-05-04 10:00:00,31.12,31.15,31.07,31.11,52842.0,28.4972,28.5247,28.4514,28.488,52842.0
2017-05-04 10:30:00,31.11,31.17,30.99,31.02,45798.0,28.488,28.543,28.3781,28.4056,45798.0
2017-05-04 11:00:00,31.02,31.1,31.02,31.05,57269.0,28.4056,28.4789,28.4056,28.4331,57269.0
2017-05-04 11:30:00,31.05,31.07,31.01,31.02,45385.0,28.4331,28.4514,28.3965,28.4056,45385.0
2017-05-04 12:00:00,31.02,31.04,30.91,30.95,59320.0,28.4056,28.4239,28.3049,28.3415,59320.0
2017-05-04 12:30:00,30.94,31.04,30.91,31.03,37045.0,28.3324,28.4239,28.3049,28.4148,37045.0
2017-05-04 13:00:00,31.03,31.04,30.97,31.0,50758.0,28.4148,28.4239,28.3598,28.3873,50758.0
2017-05-04 13:30:00,31.0,31.0,30.96,30.96,57480.0,28.3873,28.3873,28.3507,28.3507,57480.0
2017-05-04 14:00:00,30.96,31.01,30.9,30.95,113549.0,28.3507,28.3965,28.2957,28.3415,113549.0
2017-05-04 14:30:00,30.95,31.03,30.95,30.95,74886.0,28.3415,28.4148,28.3415,28.3415,74886.0
2017-05-04 15:00:00,30.96,31.0,30.94,30.96,101469.0,28.3507,28.3873,28.3324,28.3507,101469.0
2017-05-04 15:30:00,30.96,31.06,30.94,31.03,358498.0,28.3507,28.4422,28.3324,28.4148,358498.0
2017-05-05 09:30:00,31.26,31.57,31.24,31.32,116489.0,28.6254,28.9093,28.6071,28.6803,116489.0
2017-05-05 10:00:00,31.3,31.36,31.24,31.29,72604.0,28.662,28.717,28.6071,28.6529,72604.0
2017-05-05 10:30:00,31.3,31.39,31.23,31.36,70306.0,28.662,28.7444,28.5979,28.717,70306.0
2017-05-05 11:00:00,31.36,31.52,31.35,31.48,83212.0,28.717,28.8635,28.7078,28.8268,83212.0
2017-05-05 11:30:00,31.47,31.55,31.46,31.55,65464.0,28.8177,28.8909,28.8085,28.8909,65464.0
2017-05-05 12:00:00,31.55,31.6,31.52,31.59,111383.0,28.8909,28.9367,28.8635,28.9276,111383.0
2017-05-05 12:30:00,31.58,31.59,31.54,31.56,57361.0,28.9184,28.9276,28.8818,28.9001,57361.0
2017-05-05 13:00:00,31.56,31.57,31.51,31.56,109372.0,28.9001,28.9093,28.8543,28.9001,109372.0
2017-05-05 13:30:00,31.56,31.59,31.54,31.55,58641.0,28.9001,28.9276,28.8818,28.8909,58641.0
2017-05-05 14:00:00,31.55,31.61,31.55,31.61,89895.0,28.8909,28.9459,28.8909,28.9459,89895.0
2017-05-05 14:30:00,31.61,31.61,31.55,31.55,64625.0,28.9459,28.9459,28.8909,28.8909,64625.0
2017-05-05 15:00:00,31.55,31.57,31.53,31.57,80440.0,28.8909,28.9093,28.8726,28.9093,80440.0
2017-05-05 15:30:00,31.57,31.57,31.51,31.53,316082.0,28.9093,28.9093,28.8543,28.8726,316082.0
2017-05-08 09:30:00,31.63,31.65,31.33,31.41,87164.0,28.9642,28.9825,28.6895,28.7627,87164.0
2017-05-08 10:00:00,31.4,31.49,31.37,31.37,78145.0,28.7536,28.836,28.7261,28.7261,78145.0
2017-05-08 10:30:00,31.37,31.38,31.31,31.37,90178.0,28.7261,28.7353,28.6712,28.7261,90178.0
2017-05-08 11:00:00,31.36,31.37,31.26,31.3,91734.0,28.717,28.7261,28.6254,28.662,91734.0
2017-05-08 11:30:00,31.3,31.37,31.28,31.33,131431.0,28.662,28.7261,28.6437,28.6895,131431.0
2017-05-08 12:00:00,31.33,31.34,31.26,31.3,56295.0,28.6895,28.6986,28.6254,28.662,56295.0
2017-05-08 12:30:00,31.3,31.4,31.3,31.4,35549.0,28.662,28.7536,28.662,28.7536,35549.0
2017-05-08 13:00:00,31.39,31.39,31.33,31.38,43121.0,28.7444,28.7444,28.6895,28.7353,43121.0
2017-05-08 13:30:00,31.38,31.47,31.36,31.46,77968.0,28.7353,28.8177,28.717,28.8085,77968.0
2017-05-08 14:00:00,31.46,31.51,31.45,31.51,102091.0,28.8085,28.8543,28.7994,28.8543,102091.0
2017-05-08 14:30:00,31.51,31.53,31.47,31.5,108847.0,28.8543,28.8726,28.8177,28.8452,108847.0
2017-05-08 15:00:00,31.5,31.5,31.43,31.44,91952.0,28.8452,28.8452,28.7811,28.7902,91952.0
2017-05-08 15:30:00,31.43,31.45,31.4,31.43,272192.0,28.7811,28.7994,28.7536,28.7811,272192.0
2017-05-09 09:30:00,31.42,31.6,31.36,31.6,77317.0,28.7719,28.9367,28.717,28.9367,77317.0
2017-05-09 10:00:00,31.61,31.64,31.51,31.62,54326.0,28.9459,28.9734,28.8543,28.955,54326.0
2017-05-09 10:30:00,31.63,31.66,31.6,31.64,53755.0,28.9642,28.9917,28.9367,28.9734,53755.0
2017-05-09 11:00:00,31.64,31.65,31.52,31.55,48318.0,28.9734,28.9825,28.8635,28.8909,48318.0
2017-05-09 11:30:00,31.55,31.61,31.51,31.6,126724.0,28.8909,28.9459,28.8543,28.9367,126724.0
2017-05-09 12:00:00,31.61,31.73,31.6,31.66,293362.0,28.9459,29.0558,28.9367,28.9917,293362.0
2017-05-09 12:30:00,31.66,31.72,31.58,31.58,170655.0,28.9917,29.0466,28.9184,28.9184,170655.0
2017-05-09 13:00:00,31.59,31.6,31.53,31.54,30815.0,28.9276,28.9367,28.8726,28.8818,30815.0
2017-05-09 13:30:00,31.54,31.55,31.43,31.46,60350.0,28.8818,28.8909,28.7811,28.8085,60350.0
2017-05-09 14:00:00,31.46,31.48,31.42,31.43,45089.0,28.8085,28.8268,28.7719,28.7811,45089.0
2017-05-09 14:30:00,31.44,31.47,31.41,31.42,129478.0,28.7902,28.8177,28.7627,28.7719,129478.0
2017-05-09 15:00:00,31.42,31.48,31.42,31.45,81995.0,28.7719,28.8268,28.7719,28.7994,81995.0
2017-05-09 15:30:00,31.44,31.45,31.35,31.4,405600.0,28.7902,28.7994,28.7078,28.7536,405600.0
2017-05-10 09:30:00,31.36,31.43,31.26,31.36,55763.0,28.717,28.7811,28.6254,28.717,55763.0
2017-05-10 10:00:00,31.36,31.46,31.26,31.3,46523.0,28.717,28.8085,28.6254,28.662,46523.0
2017-05-10 10:30:00,31.3,31.31,31.21,31.25,46376.0,28.662,28.6712,28.5796,28.6162,46376.0
2017-05-10 11:00:00,31.25,31.27,31.2,31.2,45190.0,28.6162,28.6345,28.5704,28.5704,45190.0
2017-05-10 11:30:00,31.21,31.25,31.18,31.19,73586.0,28.5796,28.6162,28.5521,28.5613,73586.0
2017-05-10 12:00:00,31.19,31.28,31.18,31.22,48908.0,28.5613,28.6437,28.5521,28.5888,48908.0
2017-05-10 12:30:00,31.22,31.22,31.17,31.2,49484.0,28.5888,28.5888,28.543,28.5704,49484.0
2017-05-10 13:00:00,31.2,31.2,31.15,31.19,52704.0,28.5704,28.5704,28.5247,28.5613,52704.0
2017-05-10 13:30:00,31.18,31.19,31.13,31.15,50244.0,28.5521,28.5613,28.5063,28.5247,50244.0
2017-05-10 14:00:00,31.14,31.22,31.14,31.21,58960.0,28.5155,28.5888,28.5155,28.5796,58960.0
2017-05-10 14:30:00,31.21,31.26,31.2,31.24,129840.0,28.5796,28.6254,28.5704,28.6071,129840.0
2017-05-10 15:00:00,31.24,31.25,31.18,31.19,74939.0,28.6071,28.6162,28.5521,28.5613,74939.0
2017-05-10 15:30:00,31.19,31.29,31.18,31.29,277788.0,28.5613,28.6529,28.5521,28.6529,277788.0
2017-05-11 09:30:00,31.14,31.21,30.78,30.84,70747.0,28.5155,28.5796,28.1858,28.2408,70747.0
2017-05-11 10:00:00,30.83,30.96,30.81,30.92,54097.0,28.2316,28.3507,28.2133,28.314,54097.0
2017-05-11 10:30:00,30.91,31.03,30.86,31.02,95520.0,28.3049,28.4148,28.2591,28.4056,95520.0
2017-05-11 11:00:00,31.03,31.17,31.02,31.15,61152.0,28.4148,28.543,28.4056,28.5247,61152.0
2017-05-11 11:30:00,31.15,31.17,31.08,31.13,34905.0,28.5247,28.543,28.4606,28.5063,34905.0
2017-05-11 12:00:00,31.14,31.14,31.06,31.09,36304.0,28.5155,28.5155,28.4422,28.4697,36304.0
2017-05-11 12:30:00,31.1,31.13,31.1,31.1,31566.0,28.4789,28.5063,28.4789,28.4789,31566.0
2017-05-11 13:00:00,31.1,31.13,31.05,31.05,34454.0,28.4789,28.5063,28.4331,28.4331,34454.0
2017-05-11 13:30:00,31.05,31.11,31.05,31.09,33685.0,28.4331,28.488,28.4331,28.4697,33685.0
2017-05-11 14:00:00,31.1,31.14,31.06,31.1,51789.0,28.4789,28.5155,28.4422,28.4789,51789.0
2017-05-11 14:30:00,31.11,31.12,31.0,31.02,86232.0,28.488,28.4972,28.3873,28.4056,86232.0
2017-05-11 15:00:00,31.02,31.04,30.95,30.96,103024.0,28.4056,28.4239,28.3415,28.3507,103024.0
2017-05-11 15:30:00,30.97,31.05,30.96,31.02,205454.0,28.3598,28.4331,28.3507,28.4056,205454.0
2017-05-12 09:30:00,30.93,31.0,30.75,30.92,81761.0,28.3232,28.3873,28.1584,28.314,81761.0
2017-05-12 10:00:00,30.92,30.94,30.79,30.83,61387.0,28.314,28.3324,28.195,28.2316,61387.0
2017-05-12 10:30:00,30.83,31.0,30.82,30.99,82442.0,28.2316,28.3873,28.2225,28.3781,82442.0
2017-05-12 11:00:00,30.99,31.24,30.99,31.16,225150.0,28.3781,28.6071,28.3781,28.5338,225150.0
2017-05-12 11:30:00,31.15,31.26,31.1,31.23,170659.0,28.5247,28.6254,28.4789,28.5979,170659.0
2017-05-12 12:00:00,31.23,31.24,31.13,31.17,78657.0,28.5979,28.6071,28.5063,28.543,78657.0
2017-05-12 12:30:00,31.17,31.18,31.1,31.13,26661.0,28.543,28.5521,28.4789,28.5063,26661.0
2017-05-12 13:00:00,31.12,31.15,31.11,31.14,52653.0,28.4972,28.5247,28.488,28.5155,52653.0
2017-05-12 13:30:00,31.14,31.14,31.08,31.11,24908.0,28.5155,28.5155,28.4606,28.488,24908.0
2017-05-12 14:00:00,31.11,31.13,31.1,31.1,51908.0,28.488,28.5063,28.4789,28.4789,51908.0
2017-05-12 14:30:00,31.1,31.11,31.03,31.03,65984.0,28.4789,28.488,28.4148,28.4148,65984.0
2017-05-12 15:00:00,31.04,31.05,31.01,31.02,37063.0,28.4239,28.4331,28.3965,28.4056,37063.0
2017-05-12 15:30:00,31.02,31.06,31.0,31.03,158980.0,28.4056,28.4422,28.3873,28.4148,158980.0
2017-05-15 09:30:00,31.13,31.32,30.99,31.29,69391.0,28.5063,28.6803,28.3781,28.6529,69391.0
2017-05-15 10:00:00,31.29,31.49,31.29,31.43,64809.0,28.6529,28.836,28.6529,28.7811,64809.0
2017-05-15 10:30:00,31.44,31.47,31.36,31.45,48635.0,28.7902,28.8177,28.717,28.7994,48635.0
2017-05-15 11:00:00,31.45,31.46,31.37,31.38,39206.0,28.7994,28.8085,28.7261,28.7353,39206.0
2017-05-15 11:30:00,31.38,31.39,31.35,31.38,30873.0,28.7353,28.7444,28.7078,28.7353,30873.0
2017-05-15 12:00:00,31.38,31.39,31.33,31.37,47563.0,28.7353,28.7444,28.6895,28.7261,47563.0
2017-05-15 12:30:00,31.37,31.39,31.33,31.34,20360.0,28.7261,28.7444,28.6895,28.6986,20360.0
2017-05-15 13:00:00,31.33,31.35,31.31,31.35,29019.0,28.6895,28.7078,28.6712,28.7078,29019.0
2017-05-15 13:30:00,31.35,31.4,31.35,31.37,31306.0,28.7078,28.7536,28.7078,28.7261,31306.0
2017-05-15 14:00:00,31.36,31.37,31.26,31.26,48151.0,28.717,28.7261,28.6254,28.6254,48151.0
2017-05-15 14:30:00,31.26,31.28,31.22,31.25,103110.0,28.6254,28.6437,28.5888,28.6162,103110.0
2017-05-15 15:00:00,31.26,31.28,31.17,31.2,91667.0,28.6254,28.6437,28.543,28.5704,91667.0
2017-05-15 15:30:00,31.2,31.22,31.16,31.17,186928.0,28.5704,28.5888,28.5338,28.543,186928.0
2017-05-16 09:30:00,31.35,31.35,30.98,31.01,102681.0,28.7078,28.7078,28.369,28.3965,102681.0
2017-05-16 10:00:00,30.99,31.06,30.94,30.98,50545.0,28.3781,28.4422,28.3324,28.369,50545.0
2017-05-16 10:30:00,30.98,31.0,30.93,30.98,106971.0,28.369,28.3873,28.3232,28.369,106971.0
2017-05-16 11:00:00,30.99,31.09,30.98,31.04,60730.0,28.3781,28.4697,28.369,28.4239,60730.0
2017-05-16 11:30:00,31.04,31.12,30.99,31.08,64175.0,28.4239,28.4972,28.3781,28.4606,64175.0
2017-05-16 12:00:00,31.09,31.18,31.06,31.18,52288.0,28.4697,28.5521,28.4422,28.5521,52288.0
2017-05-16 12:30:00,31.18,31.19,31.1,31.1,34131.0,28.5521,28.5613,28.4789,28.4789,34131.0
2017-05-16 13:00:00,31.1,31.1,30.99,30.99,69863.0,28.4789,28.4789,28.3781,28.3781,69863.0
2017-05-16 13:30:00,31.0,31.04,30.97,30.98,87733.0,28.3873,28.4239,28.3598,28.369,87733.0
2017-05-16 14:00:00,30.99,31.05,30.98,30.98,54433.0,28.3781,28.4331,28.369,28.369,54433.0
2017-05-16 14:30:00,30.99,31.02,30.97,31.0,69717.0,28.3781,28.4056,28.3598,28.3873,69717.0
2017-05-16 15:00:00,31.01,31.03,30.97,30.99,152534.0,28.3965,28.4148,28.3598,28.3781,152534.0
2017-05-16 15:30:00,30.99,31.02,30.94,30.97,252791.0,28.3781,28.4056,28.3324,28.3598,252791.0
2017-05-17 09:30:00,30.73,30.82,30.64,30.7,136775.0,28.1401,28.2225,28.0576,28.1126,136775.0
2017-05-17 10:00:00,30.7,30.85,30.69,30.79,75997.0,28.1126,28.2499,28.1034,28.195,75997.0
2017-05-17 10:30:00,30.78,30.8,30.66,30.74,182511.0,28.1858,28.2042,28.076,28.1492,182511.0
2017-05-17 11:00:00,30.74,30.92,30.74,30.85,103903.0,28.1492,28.314,28.1492,28.2499,103903.0
2017-05-17 11:30:00,30.84,30.96,30.82,30.92,163223.0,28.2408,28.3507,28.2225,28.314,163223.0
2017-05-17 12:00:00,30.92,30.93,30.83,30.87,80116.0,28.314,28.3232,28.2316,28.2683,80116.0
2017-05-17 12:30:00,30.86,30.9,30.86,30.9,26304.0,28.2591,28.2957,28.2591,28.2957,26304.0
2017-05-17 13:00:00,30.9,30.91,30.85,30.88,50325.0,28.2957,28.3049,28.2499,28.2774,50325.0
2017-05-17 13:30:00,30.87,30.89,30.78,30.79,78834.0,28.2683,28.2866,28.1858,28.195,78834.0
2017-05-17 14:00:00,30.79,30.84,30.71,30.73,85846.0,28.195,28.2408,28.1217,28.1401,85846.0
2017-05-17 14:30:00,30.73,30.81,30.72,30.8,131390.0,28.1401,28.2133,28.1309,28.2042,131390.0
2017-05-17 15:00:00,30.8,30.85,30.75,30.79,119499.0,28.2042,28.2499,28.1584,28.195,119499.0
2017-05-17 15:30:00,30.8,30.84,30.71,30.73,349613.0,28.2042,28.2408,28.1217,28.1401,349613.0
2017-05-18 09:30:00,30.73,31.37,30.61,30.67,51090.0,28.1401,28.7261,28.0302,28.0851,51090.0
2017-05-18 10:00:00,30.69,30.9,30.68,30.89,32212.0,28.1034,28.2957,28.0943,28.2866,32212.0
2017-05-18 10:30:00,30.88,30.98,30.88,30.96,93098.0,28.2774,28.369,28.2774,28.3507,93098.0
2017-05-18 11:00:00,30.95,30.99,30.89,30.9,78832.0,28.3415,28.3781,28.2866,28.2957,78832.0
2017-05-18 11:30:00,30.89,30.91,30.79,30.86,149505.0,28.2866,28.3049,28.195,28.2591,149505.0
2017-05-18 12:00:00,30.86,30.94,30.84,30.9,169811.0,28.2591,28.3324,28.2408,28.2957,169811.0
2017-05-18 12:30:00,30.89,30.92,30.85,30.9,127335.0,28.2866,28.314,28.2499,28.2957,127335.0
2017-05-18 13:00:00,30.9,30.9,30.79,30.81,93414.0,28.2957,28.2957,28.195,28.2133,93414.0
2017-05-18 13:30:00,30.81,30.95,30.79,30.94,147875.0,28.2133,28.3415,28.195,28.3324,147875.0
2017-05-18 14:00:00,30.94,31.0,30.9,30.93,73729.0,28.3324,28.3873,28.2957,28.3232,73729.0
2017-05-18 14:30:00,30.93,31.0,30.92,31.0,199775.0,28.3232,28.3873,28.314,28.3873,199775.0
2017-05-18 15:00:00,30.99,31.0,30.87,30.88,64310.0,28.3781,28.3873,28.2683,28.2774,64310.0
2017-05-18 15:30:00,30.87,30.97,30.84,30.87,287804.0,28.2683,28.3598,28.2408,28.2683,287804.0
2017-05-19 09:30:00,30.9,31.02,30.76,30.97,242242.0,28.2957,28.4056,28.1675,28.3598,242242.0
2017-05-19 10:00:00,30.97,31.1,30.96,31.04,98211.0,28.3598,28.4789,28.3507,28.4239,98211.0
2017-05-19 10:30:00,31.05,31.12,31.0,31.06,118705.0,28.4331,28.4972,28.3873,28.4422,118705.0
2017-05-19 11:00:00,31.05,31.07,30.99,31.03,89345.0,28.4331,28.4514,28.3781,28.4148,89345.0
2017-05-19 11:30:00,31.03,31.09,30.99,31.02,79082.0,28.4148,28.4697,28.3781,28.4056,79082.0
2017-05-19 12:00:00,31.03,31.07,31.03,31.06,34155.0,28.4148,28.4514,28.4148,28.4422,34155.0
2017-05-19 12:30:00,31.05,31.09,31.03,31.06,25490.0,28.4331,28.4697,28.4148,28.4422,25490.0
2017-05-19 13:00:00,31.06,31.07,31.02,31.05,34905.0,28.4422,28.4514,28.4056,28.4331,34905.0
2017-05-19 13:30:00,31.05,31.11,31.01,31.1,127275.0,28.4331,28.488,28.3965,28.4789,127275.0
2017-05-19 14:00:00,31.11,31.11,31.02,31.11,56052.0,28.488,28.488,28.4056,28.488,56052.0
2017-05-19 14:30:00,31.11,31.15,31.1,31.14,91729.0,28.488,28.5247,28.4789,28.5155,91729.0
2017-05-19 15:00:00,31.13,31.13,31.02,31.05,90925.0,28.5063,28.5063,28.4056,28.4331,90925.0
2017-05-19 15:30:00,31.05,31.1,31.01,31.04,174746.0,28.4331,28.4789,28.3965,28.4239,174746.0
2017-05-22 09:30:00,31.13,31.97,31.13,31.38,172538.0,28.5063,29.2756,28.5063,28.7353,172538.0
2017-05-22 10:00:00,31.39,31.39,31.23,31.24,28329.0,28.7444,28.7444,28.5979,28.6071,28329.0
2017-05-22 10:30:00,31.24,31.3,31.24,31.24,27629.0,28.6071,28.662,28.6071,28.6071,27629.0
2017-05-22 11:00:00,31.24,31.36,31.23,31.35,38743.0,28.6071,28.717,28.5979,28.7078,38743.0
2017-05-22 11:30:00,31.35,31.39,31.31,31.39,41663.0,28.7078,28.7444,28.6712,28.7444,41663.0
2017-05-22 12:00:00,31.38,31.42,31.37,31.41,48986.0,28.7353,28.7719,28.7261,28.7627,48986.0
2017-05-22 12:30:00,31.41,31.59,31.39,31.48,215922.0,28.7627,28.9276,28.7444,28.8268,215922.0
2017-05-22 13:00:00,31.49,31.52,31.45,31.52,70805.0,28.836,28.8635,28.7994,28.8635,70805.0
2017-05-22 13:30:00,31.52,31.54,31.47,31.49,65312.0,28.8635,28.8818,28.8177,28.836,65312.0
2017-05-22 14:00:00,31.48,31.49,31.42,31.48,31166.0,28.8268,28.836,28.7719,28.8268,31166.0
2017-05-22 14:30:00,31.47,31.5,31.44,31.46,46144.0,28.8177,28.8452,28.7902,28.8085,46144.0
2017-05-22 15:00:00,31.46,31.49,31.41,31.43,67386.0,28.8085,28.836,28.7627,28.7811,67386.0
2017-05-22 15:30:00,31.43,31.46,31.41,31.44,209178.0,28.7811,28.8085,28.7627,28.7902,209178.0
2017-05-23 09:30:00,31.53,31.53,31.19,31.22,71047.0,28.8726,28.8726,28.5613,28.5888,71047.0
2017-05-23 10:00:00,31.22,31.27,31.15,31.23,45413.0,28.5888,28.6345,28.5247,28.5979,45413.0
2017-05-23 10:30:00,31.22,31.28,31.18,31.24,97273.0,28.5888,28.6437,28.5521,28.6071,97273.0
2017-05-23 11:00:00,31.24,31.28,31.22,31.27,39358.0,28.6071,28.6437,28.5888,28.6345,39358.0
2017-05-23 11:30:00,31.26,31.29,31.19,31.19,56023.0,28.6254,28.6529,28.5613,28.5613,56023.0
2017-05-23 12:00:00,31.2,31.28,31.19,31.21,46759.0,28.5704,28.6437,28.5613,28.5796,46759.0
2017-05-23 12:30:00,31.21,31.22,31.16,31.18,19196.0,28.5796,28.5888,28.5338,28.5521,19196.0
2017-05-23 13:00:00,31.17,31.23,31.17,31.17,36296.0,28.543,28.5979,28.543,28.543,36296.0
2017-05-23 13:30:00,31.18,31.29,31.16,31.28,158744.0,28.5521,28.6529,28.5338,28.6437,158744.0
2017-05-23 14:00:00,31.28,31.3,31.22,31.29,205245.0,28.6437,28.662,28.5888,28.6529,205245.0
2017-05-23 14:30:00,31.29,31.35,31.28,31.3,182266.0,28.6529,28.7078,28.6437,28.662,182266.0
2017-05-23 15:00:00,31.31,31.31,31.24,31.31,147716.0,28.6712,28.6712,28.6071,28.6712,147716.0
2017-05-23 15:30:00,31.31,31.31,31.23,31.28,401635.0,28.6712,28.6712,28.5979,28.6437,401635.0
2017-05-24 09:30:00,31.31,31.31,31.09,31.2,69471.0,28.6712,28.6712,28.4697,28.5704,69471.0
2017-05-24 10:00:00,31.21,31.35,31.17,31.35,45346.0,28.5796,28.7078,28.543,28.7078,45346.0
2017-05-24 10:30:00,31.35,31.35,31.21,31.21,32064.0,28.7078,28.7078,28.5796,28.5796,32064.0
2017-05-24 11:00:00,31.21,31.3,31.2,31.3,56822.0,28.5796,28.662,28.5704,28.662,56822.0
2017-05-24 11:30:00,31.29,31.33,31.19,31.21,123764.0,28.6529,28.6895,28.5613,28.5796,123764.0
2017-05-24 12:00:00,31.2,31.21,31.14,31.15,23241.0,28.5704,28.5796,28.5155,28.5247,23241.0
2017-05-24 12:30:00,31.15,31.19,31.15,31.16,18717.0,28.5247,28.5613,28.5247,28.5338,18717.0
2017-05-24 13:00:00,31.16,31.18,31.1,31.16,44040.0,28.5338,28.5521,28.4789,28.5338,44040.0
2017-05-24 13:30:00,31.16,31.18,31.12,31.16,37974.0,28.5338,28.5521,28.4972,28.5338,37974.0
2017-05-24 14:00:00,31.16,31.26,31.15,31.24,41604.0,28.5338,28.6254,28.5247,28.6071,41604.0
2017-05-24 14:30:00,31.24,31.24,31.17,31.22,176659.0,28.6071,28.6071,28.543,28.5888,176659.0
2017-05-24 15:00:00,31.22,31.26,31.17,31.26,83193.0,28.5888,28.6254,28.543,28.6254,83193.0
2017-05-24 15:30:00,31.26,31.29,31.24,31.27,209813.0,28.6254,28.6529,28.6071,28.6345,209813.0
2017-05-25 09:30:00,31.37,31.45,31.2,31.44,80368.0,28.7261,28.7994,28.5704,28.7902,80368.0
2017-05-25 10:00:00,31.43,31.58,31.43,31.49,68879.0,28.7811,28.9184,28.7811,28.836,68879.0
2017-05-25 10:30:00,31.48,31.54,31.48,31.49,76733.0,28.8268,28.8818,28.8268,28.836,76733.0
2017-05-25 11:00:00,31.5,31.56,31.46,31.55,137488.0,28.8452,28.9001,28.8085,28.8909,137488.0
2017-05-25 11:30:00,31.54,31.58,31.47,31.51,65953.0,28.8818,28.9184,28.8177,28.8543,65953.0
2017-05-25 12:00:00,31.5,31.53,31.49,31.51,66021.0,28.8452,28.8726,28.836,28.8543,66021.0
2017-05-25 12:30:00,31.51,31.59,31.49,31.59,46550.0,28.8543,28.9276,28.836,28.9276,46550.0
2017-05-25 13:00:00,31.58,31.61,31.55,31.56,48897.0,28.9184,28.9459,28.8909,28.9001,48897.0
2017-05-25 13:30:00,31.56,31.57,31.48,31.49,37928.0,28.9001,28.9093,28.8268,28.836,37928.0
2017-05-25 14:00:00,31.5,31.54,31.49,31.52,43260.0,28.8452,28.8818,28.836,28.8635,43260.0
2017-05-25 14:30:00,31.52,31.57,31.51,31.54,50755.0,28.8635,28.9093,28.8543,28.8818,50755.0
2017-05-25 15:00:00,31.55,31.57,31.51,31.54,66760.0,28.8909,28.9093,28.8543,28.8818,66760.0
2017-05-25 15:30:00,31.54,31.6,31.49,31.52,266016.0,28.8818,28.9367,28.836,28.8635,266016.0
2017-05-26 09:30:00,31.53,31.53,31.37,31.46,68357.0,28.8726,28.8726,28.7261,28.8085,68357.0
2017-05-26 10:00:00,31.45,31.52,31.41,31.45,69006.0,28.7994,28.8635,28.7627,28.7994,69006.0
2017-05-26 10:30:00,31.46,31.52,31.45,31.46,44200.0,28.8085,28.8635,28.7994,28.8085,44200.0
2017-05-26 11:00:00,31.47,31.56,31.45,31.49,95530.0,28.8177,28.9001,28.7994,28.836,95530.0
2017-05-26 11:30:00,31.49,31.49,31.32,31.34,62151.0,28.836,28.836,28.6803,28.6986,62151.0
2017-05-26 12:00:00,31.34,31.45,31.34,31.45,27832.0,28.6986,28.7994,28.6986,28.7994,27832.0
2017-05-26 12:30:00,31.45,31.48,31.44,31.48,42887.0,28.7994,28.8268,28.7902,28.8268,42887.0
2017-05-26 13:00:00,31.48,31.57,31.47,31.54,93339.0,28.8268,28.9093,28.8177,28.8818,93339.0
2017-05-26 13:30:00,31.54,31.55,31.49,31.54,95005.0,28.8818,28.8909,28.836,28.8818,95005.0
2017-05-26 14:00:00,31.54,31.59,31.54,31.56,60979.0,28.8818,28.9276,28.8818,28.9001,60979.0
2017-05-26 14:30:00,31.56,31.56,31.51,31.53,48259.0,28.9001,28.9001,28.8543,28.8726,48259.0
2017-05-26 15:00:00,31.53,31.57,31.52,31.52,61872.0,28.8726,28.9093,28.8635,28.8635,61872.0
2017-05-26 15:30:00,31.52,31.55,31.5,31.54,237423.0,28.8635,28.8909,28.8452,28.8818,237423.0
2017-05-30 09:30:00,31.49,31.52,31.37,31.39,91223.0,28.836,28.8635,28.7261,28.7444,91223.0
2017-05-30 10:00:00,31.39,31.58,31.38,31.57,152378.0,28.7444,28.9184,28.7353,28.9093,152378.0
2017-05-30 10:30:00,31.57,31.61,31.49,31.49,67780.0,28.9093,28.9459,28.836,28.836,67780.0
2017-05-30 11:00:00,31.49,31.55,31.46,31.46,62007.0,28.836,28.8909,28.8085,28.8085,62007.0
2017-05-30 11:30:00,31.46,31.47,31.32,31.4,61836.0,28.8085,28.8177,28.6803,28.7536,61836.0
2017-05-30 12:00:00,31.41,31.44,31.35,31.35,29624.0,28.7627,28.7902,28.7078,28.7078,29624.0
2017-05-30 12:30:00,31.35,31.38,31.28,31.3,37643.0,28.7078,28.7353,28.6437,28.662,37643.0
2017-05-30 13:00:00,31.29,31.35,31.25,31.35,43873.0,28.6529,28.7078,28.6162,28.7078,43873.0
2017-05-30 13:30:00,31.34,31.39,31.32,31.32,35207.0,28.6986,28.7444,28.6803,28.6803,35207.0
2017-05-30 14:00:00,31.32,31.37,31.3,31.32,63292.0,28.6803,28.7261,28.662,28.6803,63292.0
2017-05-30 14:30:00,31.32,31.33,31.25,31.25,74521.0,28.6803,28.6895,28.6162,28.6162,74521.0
2017-05-30 15:00:00,31.26,31.31,31.22,31.31,127926.0,28.6254,28.6712,28.5888,28.6712,127926.0
2017-05-30 15:30:00,31.31,31.35,31.26,31.35,354830.0,28.6712,28.7078,28.6254,28.7078,354830.0
2017-05-31 09:30:00,31.41,31.41,31.13,31.14,141503.0,28.7627,28.7627,28.5063,28.5155,141503.0
2017-05-31 10:00:00,31.14,31.25,31.13,31.22,156429.0,28.5155,28.6162,28.5063,28.5888,156429.0
2017-05-31 10:30:00,31.23,31.27,31.18,31.27,76700.0,28.5979,28.6345,28.5521,28.6345,76700.0
2017-05-31 11:00:00,31.27,31.28,31.15,31.22,108568.0,28.6345,28.6437,28.5247,28.5888,108568.0
2017-05-31 11:30:00,31.23,31.28,31.19,31.22,84564.0,28.5979,28.6437,28.5613,28.5888,84564.0
2017-05-31 12:00:00,31.22,31.23,31.18,31.22,49660.0,28.5888,28.5979,28.5521,28.5888,49660.0
2017-05-31 12:30:00,31.22,31.24,31.19,31.24,33909.0,28.5888,28.6071,28.5613,28.6071,33909.0
2017-05-31 13:00:00,31.25,31.28,31.2,31.25,66139.0,28.6162,28.6437,28.5704,28.6162,66139.0
2017-05-31 13:30:00,31.25,31.25,31.19,31.23,104816.0,28.6162,28.6162,28.5613,28.5979,104816.0
2017-05-31 14:00:00,31.23,31.3,31.21,31.3,37633.0,28.5979,28.662,28.5796,28.662,37633.0
2017-05-31 14:30:00,31.3,31.4,31.29,31.39,88282.0,28.662,28.7536,28.6529,28.7444,88282.0
2017-05-31 15:00:00,31.39,31.46,31.38,31.41,74633.0,28.7444,28.8085,28.7353,28.7627,74633.0
2017-05-31 15:30:00,31.41,31.55,31.4,31.48,207344.0,28.7627,28.8909,28.7536,28.8268,207344.0
2017-06-01 09:30:00,31.58,31.99,31.25,31.95,99257.0,28.9184,29.2939,28.6162,29.2572,99257.0
2017-06-01 10:00:00,31.96,32.05,31.92,32.01,244187.0,29.2664,29.3488,29.2298,29.3122,244187.0
2017-06-01 10:30:00,32.01,32.02,31.98,32.0,359721.0,29.3122,29.3213,29.2847,29.303,359721.0
2017-06-01 11:00:00,32.0,32.09,32.0,32.07,70523.0,29.303,29.3854,29.303,29.3671,70523.0
2017-06-01 11:30:00,32.07,32.21,32.02,32.2,50499.0,29.3671,29.4953,29.3213,29.4862,50499.0
2017-06-01 12:00:00,32.21,32.28,32.2,32.26,65096.0,29.4953,29.5594,29.4862,29.5411,65096.0
2017-06-01 12:30:00,32.26,32.38,32.23,32.38,158099.0,29.5411,29.651,29.5136,29.651,158099.0
2017-06-01 13:00:00,32.38,32.38,32.3,32.33,73100.0,29.651,29.651,29.5777,29.6052,73100.0
2017-06-01 13:30:00,32.34,32.34,32.25,32.29,55983.0,29.6144,29.6144,29.532,29.5686,55983.0
2017-06-01 14:00:00,32.29,32.4,32.27,32.35,65091.0,29.5686,29.6693,29.5503,29.6235,65091.0
2017-06-01 14:30:00,32.34,32.35,32.23,32.24,106687.0,29.6144,29.6235,29.5136,29.5228,106687.0
2017-06-01 15:00:00,32.23,32.28,32.2,32.28,79785.0,29.5136,29.5594,29.4862,29.5594,79785.0
2017-06-01 15:30:00,32.28,32.34,32.26,32.32,338188.0,29.5594,29.6144,29.5411,29.5961,338188.0
2017-06-02 09:30:00,32.32,32.44,32.15,32.2,65492.0,29.5961,29.7059,29.4404,29.4862,65492.0
2017-06-02 10:00:00,32.22,32.26,32.19,32.25,37796.0,29.5045,29.5411,29.477,29.532,37796.0
2017-06-02 10:30:00,32.25,32.36,32.25,32.27,34316.0,29.532,29.6327,29.532,29.5503,34316.0
2017-06-02 11:00:00,32.26,32.35,32.25,32.32,29238.0,29.5411,29.6235,29.532,29.5961,29238.0
2017-06-02 11:30:00,32.32,32.39,32.29,32.32,40362.0,29.5961,29.6602,29.5686,29.5961,40362.0
2017-06-02 12:00:00,32.32,32.39,32.3,32.31,37038.0,29.5961,29.6602,29.5777,29.5869,37038.0
2017-06-02 12:30:00,32.32,32.33,32.24,32.27,48345.0,29.5961,29.6052,29.5228,29.5503,48345.0
2017-06-02 13:00:00,32.27,32.29,32.24,32.27,33908.0,29.5503,29.5686,29.5228,29.5503,33908.0
2017-06-02 13:30:00,32.27,32.31,32.26,32.31,35020.0,29.5503,29.5869,29.5411,29.5869,35020.0
2017-06-02 14:00:00,32.31,32.31,32.21,32.21,40948.0,29.5869,29.5869,29.4953,29.4953,40948.0
2017-06-02 14:30:00,32.21,32.28,32.2,32.26,62997.0,29.4953,29.5594,29.4862,29.5411,62997.0
2017-06-02 15:00:00,32.27,32.37,32.26,32.36,78004.0,29.5503,29.6418,29.5411,29.6327,78004.0
2017-06-02 15:30:00,32.35,32.39,32.28,32.33,236645.0,29.6235,29.6602,29.5594,29.6052,236645.0
2017-06-05 09:30:00,32.41,32.5,32.26,32.44,67298.0,29.6785,29.7609,29.5411,29.7059,67298.0
2017-06-05 10:00:00,32.44,32.47,32.31,32.32,58823.0,29.7059,29.7334,29.5869,29.5961,58823.0
2017-06-05 10:30:00,32.32,32.35,32.22,32.22,30601.0,29.5961,29.6235,29.5045,29.5045,30601.0
2017-06-05 11:00:00,32.23,32.23,32.13,32.16,27453.0,29.5136,29.5136,29.4221,29.4495,27453.0
2017-06-05 11:30:00,32.16,32.24,32.1,32.22,46816.0,29.4495,29.5228,29.3946,29.5045,46816.0
2017-06-05 12:00:00,32.23,32.28,32.19,32.23,52757.0,29.5136,29.5594,29.477,29.5136,52757.0
2017-06-05 12:30:00,32.23,32.31,32.23,32.28,75084.0,29.5136,29.5869,29.5136,29.5594,75084.0
2017-06-05 13:00:00,32.28,32.39,32.27,32.39,36096.0,29.5594,29.6602,29.5503,29.6602,36096.0
2017-06-05 13:30:00,32.39,32.46,32.36,32.45,38818.0,29.6602,29.7243,29.6327,29.7151,38818.0
2017-06-05 14:00:00,32.45,32.49,32.44,32.49,46212.0,29.7151,29.7517,29.7059,29.7517,46212.0
2017-06-05 14:30:00,32.49,32.5,32.38,32.41,67373.0,29.7517,29.7609,29.651,29.6785,67373.0
2017-06-05 15:00:00,32.41,32.43,32.38,32.43,47985.0,29.6785,29.6968,29.651,29.6968,47985.0
2017-06-05 15:30:00,32.42,32.43,32.32,32.34,151325.0,29.6876,29.6968,29.5961,29.6144,151325.0
2017-06-06 09:30:00,32.13,32.23,31.97,32.15,101482.0,29.4221,29.5136,29.2756,29.4404,101482.0
2017-06-06 10:00:00,32.16,32.18,32.08,32.12,45942.0,29.4495,29.4679,29.3763,29.4129,45942.0
2017-06-06 10:30:00,32.12,32.12,32.02,32.05,45900.0,29.4129,29.4129,29.3213,29.3488,45900.0
2017-06-06 11:00:00,32.04,32.05,31.93,31.94,68872.0,29.3397,29.3488,29.2389,29.2481,68872.0
2017-06-06 11:30:00,31.93,31.97,31.89,31.93,47906.0,29.2389,29.2756,29.2023,29.2389,47906.0
2017-06-06 12:00:00,31.93,31.95,31.88,31.89,27087.0,29.2389,29.2572,29.1931,29.2023,27087.0
2017-06-06 12:30:00,31.89,31.9,31.79,31.81,60742.0,29.2023,29.2115,29.1107,29.129,60742.0
2017-06-06 13:00:00,31.8,31.83,31.72,31.73,59535.0,29.1199,29.1473,29.0466,29.0558,59535.0
2017-06-06 13:30:00,31.73,31.79,31.72,31.76,88696.0,29.0558,29.1107,29.0466,29.0832,88696.0
2017-06-06 14:00:00,31.77,31.81,31.74,31.81,58135.0,29.0924,29.129,29.0649,29.129,58135.0
2017-06-06 14:30:00,31.81,31.96,31.81,31.93,49204.0,29.129,29.2664,29.129,29.2389,49204.0
2017-06-06 15:00:00,31.93,31.96,31.9,31.9,40678.0,29.2389,29.2664,29.2115,29.2115,40678.0
2017-06-06 15:30:00,31.9,31.92,31.87,31.9,316258.0,29.2115,29.2298,29.184,29.2115,316258.0
2017-06-07 09:30:00,31.98,31.99,31.85,31.92,54239.0,29.2847,29.2939,29.1657,29.2298,54239.0
2017-06-07 10:00:00,31.92,31.99,31.9,31.92,50724.0,29.2298,29.2939,29.2115,29.2298,50724.0
2017-06-07 10:30:00,31.93,31.94,31.83,31.92,54954.0,29.2389,29.2481,29.1473,29.2298,54954.0
2017-06-07 11:00:00,31.91,31.97,31.9,31.95,35852.0,29.2206,29.2756,29.2115,29.2572,35852.0
2017-06-07 11:30:00,31.95,31.98,31.9,31.91,41510.0,29.2572,29.2847,29.2115,29.2206,41510.0
2017-06-07 12:00:00,31.92,31.97,31.88,31.96,44200.0,29.2298,29.2756,29.1931,29.2664,44200.0
2017-06-07 12:30:00,31.96,31.96,31.88,31.89,45131.0,29.2664,29.2664,29.1931,29.2023,45131.0
2017-06-07 13:00:00,31.89,31.92,31.83,31.86,40349.0,29.2023,29.2298,29.1473,29.1748,40349.0
2017-06-07 13:30:00,31.86,31.89,31.84,31.86,34847.0,29.1748,29.2023,29.1565,29.1748,34847.0
2017-06-07 14:00:00,31.87,31.87,31.8,31.84,44283.0,29.184,29.184,29.1199,29.1565,44283.0
2017-06-07 14:30:00,31.83,31.85,31.8,31.83,50531.0,29.1473,29.1657,29.1199,29.1473,50531.0
2017-06-07 15:00:00,31.83,31.86,31.81,31.85,48547.0,29.1473,29.1748,29.129,29.1657,48547.0
2017-06-07 15:30:00,31.84,31.93,31.84,31.85,212855.0,29.1565,29.2389,29.1565,29.1657,212855.0
2017-06-08 09:30:00,31.95,31.95,31.72,31.74,67337.0,29.2572,29.2572,29.0466,29.0649,67337.0
2017-06-08 10:00:00,31.73,31.76,31.5,31.52,78877.0,29.0558,29.0832,28.8452,28.8635,78877.0
2017-06-08 10:30:00,31.52,31.65,31.5,31.6,128740.0,28.8635,28.9825,28.8452,28.9367,128740.0
2017-06-08 11:00:00,31.6,31.67,31.6,31.61,44463.0,28.9367,29.0008,28.9367,28.9459,44463.0
2017-06-08 11:30:00,31.61,31.63,31.49,31.54,65628.0,28.9459,28.9642,28.836,28.8818,65628.0
2017-06-08 12:00:00,31.55,31.61,31.52,31.54,56343.0,28.8909,28.9459,28.8635,28.8818,56343.0
2017-06-08 12:30:00,31.54,31.57,31.48,31.49,59753.0,28.8818,28.9093,28.8268,28.836,59753.0
2017-06-08 13:00:00,31.5,31.53,31.48,31.5,79154.0,28.8452,28.8726,28.8268,28.8452,79154.0
2017-06-08 13:30:00,31.5,31.61,31.5,31.6,34907.0,28.8452,28.9459,28.8452,28.9367,34907.0
2017-06-08 14:00:00,31.6,31.61,31.52,31.56,66778.0,28.9367,28.9459,28.8635,28.9001,66778.0
2017-06-08 14:30:00,31.56,31.56,31.49,31.54,70115.0,28.9001,28.9001,28.836,28.8818,70115.0
2017-06-08 15:00:00,31.54,31.57,31.51,31.56,77043.0,28.8818,28.9093,28.8543,28.9001,77043.0
2017-06-08 15:30:00,31.56,31.56,31.48,31.52,238535.0,28.9001,28.9001,28.8268,28.8635,238535.0
2017-06-09 09:30:00,31.51,31.96,31.38,31.46,56571.0,28.8543,29.2664,28.7353,28.8085,56571.0
2017-06-09 10:00:00,31.48,31.69,31.43,31.69,62090.0,28.8268,29.0191,28.7811,29.0191,62090.0
2017-06-09 10:30:00,31.7,31.75,31.65,31.74,113492.0,29.0283,29.0741,28.9825,29.0649,113492.0
2017-06-09 11:00:00,31.75,31.81,31.7,31.75,64159.0,29.0741,29.129,29.0283,29.0741,64159.0
2017-06-09 11:30:00,31.77,31.78,31.73,31.75,58245.0,29.0924,29.1016,29.0558,29.0741,58245.0
2017-06-09 12:00:00,31.75,31.81,31.74,31.78,49263.0,29.0741,29.129,29.0649,29.1016,49263.0
2017-06-09 12:30:00,31.78,31.86,31.76,31.85,41907.0,29.1016,29.1748,29.0832,29.1657,41907.0
2017-06-09 13:00:00,31.85,31.86,31.77,31.83,61258.0,29.1657,29.1748,29.0924,29.1473,61258.0
2017-06-09 13:30:00,31.83,31.9,31.81,31.85,51249.0,29.1473,29.2115,29.129,29.1657,51249.0
2017-06-09 14:00:00,31.85,31.94,31.85,31.9,44550.0,29.1657,29.2481,29.1657,29.2115,44550.0
2017-06-09 14:30:00,31.9,31.95,31.84,31.92,97561.0,29.2115,29.2572,29.1565,29.2298,97561.0
2017-06-09 15:00:00,31.92,31.98,31.88,31.97,102642.0,29.2298,29.2847,29.1931,29.2756,102642.0
2017-06-09 15:30:00,31.96,31.98,31.88,31.97,250057.0,29.2664,29.2847,29.1931,29.2756,250057.0
2017-06-12 09:30:00,31.86,32.19,31.83,32.05,100961.0,29.1748,29.477,29.1473,29.3488,100961.0
2017-06-12 10:00:00,32.06,32.11,31.91,32.0,139493.0,29.358,29.4038,29.2206,29.303,139493.0
2017-06-12 10:30:00,32.01,32.19,31.97,32.18,121280.0,29.3122,29.477,29.2756,29.4679,121280.0
2017-06-12 11:00:00,32.18,32.19,32.03,32.16,173739.0,29.4679,29.477,29.3305,29.4495,173739.0
2017-06-12 11:30:00,32.15,32.21,32.09,32.12,67548.0,29.4404,29.4953,29.3854,29.4129,67548.0
2017-06-12 12:00:00,32.13,32.13,32.07,32.11,73072.0,29.4221,29.4221,29.3671,29.4038,73072.0
2017-06-12 12:30:00,32.1,32.19,32.1,32.11,59747.0,29.3946,29.477,29.3946,29.4038,59747.0
2017-06-12 13:00:00,32.11,32.24,32.1,32.23,49392.0,29.4038,29.5228,29.3946,29.5136,49392.0
2017-06-12 13:30:00,32.23,32.26,32.17,32.17,54844.0,29.5136,29.5411,29.4587,29.4587,54844.0
2017-06-12 14:00:00,32.17,32.26,32.15,32.21,57822.0,29.4587,29.5411,29.4404,29.4953,57822.0
2017-06-12 14:30:00,32.21,32.24,32.18,32.23,83080.0,29.4953,29.5228,29.4679,29.5136,83080.0
2017-06-12 15:00:00,32.22,32.29,32.19,32.25,122449.0,29.5045,29.5686,29.477,29.532,122449.0
2017-06-12 15:30:00,32.25,32.36,32.24,32.35,382326.0,29.532,29.6327,29.5228,29.6235,382326.0
2017-06-13 09:30:00,32.4,32.5,32.18,32.27,131234.0,29.6693,29.7609,29.4679,29.5503,131234.0
2017-06-13 10:00:00,32.26,32.3,32.14,32.23,75384.0,29.5411,29.5777,29.4312,29.5136,75384.0
2017-06-13 10:30:00,32.23,32.3,32.15,32.24,111620.0,29.5136,29.5777,29.4404,29.5228,111620.0
2017-06-13 11:00:00,32.22,32.3,32.15,32.3,71829.0,29.5045,29.5777,29.4404,29.5777,71829.0
2017-06-13 11:30:00,32.29,32.41,32.25,32.38,87053.0,29.5686,29.6785,29.532,29.651,87053.0
2017-06-13 12:00:00,32.38,32.44,32.36,32.44,70010.0,29.651,29.7059,29.6327,29.7059,70010.0
2017-06-13 12:30:00,32.44,32.55,32.4,32.52,66876.0,29.7059,29.8067,29.6693,29.7792,66876.0
2017-06-13 13:00:00,32.52,32.59,32.48,32.58,88525.0,29.7792,29.8433,29.7426,29.8341,88525.0
2017-06-13 13:30:00,32.58,32.61,32.51,32.52,83212.0,29.8341,29.8616,29.77,29.7792,83212.0
2017-06-13 14:00:00,32.52,32.53,32.48,32.52,140486.0,29.7792,29.7884,29.7426,29.7792,140486.0
2017-06-13 14:30:00,32.51,32.58,32.51,32.54,82073.0,29.77,29.8341,29.77,29.7975,82073.0
2017-06-13 15:00:00,32.53,32.65,32.51,32.65,74889.0,29.7884,29.8982,29.77,29.8982,74889.0
2017-06-13 15:30:00,32.66,32.66,32.59,32.65,309486.0,29.9074,29.9074,29.8433,29.8982,309486.0
2017-06-14 09:30:00,32.67,32.74,32.25,32.3,134110.0,29.9166,29.9807,29.532,29.5777,134110.0
2017-06-14 10:00:00,32.31,32.41,32.27,32.37,122710.0,29.5869,29.6785,29.5503,29.6418,122710.0
2017-06-14 10:30:00,32.36,32.43,32.23,32.29,116781.0,29.6327,29.6968,29.5136,29.5686,116781.0
2017-06-14 11:00:00,32.29,32.35,32.24,32.24,114001.0,29.5686,29.6235,29.5228,29.5228,114001.0
2017-06-14 11:30:00,32.25,32.32,32.24,32.29,62568.0,29.532,29.5961,29.5228,29.5686,62568.0
2017-06-14 12:00:00,32.29,32.35,32.26,32.27,77206.0,29.5686,29.6235,29.5411,29.5503,77206.0
2017-06-14 12:30:00,32.27,32.3,32.24,32.25,40262.0,29.5503,29.5777,29.5228,29.532,40262.0
2017-06-14 13:00:00,32.26,32.32,32.24,32.28,35397.0,29.5411,29.5961,29.5228,29.5594,35397.0
2017-06-14 13:30:00,32.28,32.32,32.25,32.32,33248.0,29.5594,29.5961,29.532,29.5961,33248.0
2017-06-14 14:00:00,32.32,32.42,32.3,32.34,85526.0,29.5961,29.6876,29.5777,29.6144,85526.0
2017-06-14 14:30:00,32.34,32.39,32.29,32.33,84685.0,29.6144,29.6602,29.5686,29.6052,84685.0
2017-06-14 15:00:00,32.33,32.42,32.3,32.41,104425.0,29.6052,29.6876,29.5777,29.6785,104425.0
2017-06-14 15:30:00,32.41,32.54,32.4,32.51,255378.0,29.6785,29.7975,29.6693,29.77,255378.0
2017-06-15 09:30:00,32.39,32.45,32.14,32.4,79853.0,29.6602,29.7151,29.4312,29.6693,79853.0
2017-06-15 10:00:00,32.4,32.49,32.37,32.41,80340.0,29.6693,29.7517,29.6418,29.6785,80340.0
2017-06-15 10:30:00,32.4,32.46,32.23,32.26,139475.0,29.6693,29.7243,29.5136,29.5411,139475.0
2017-06-15 11:00:00,32.27,32.37,32.26,32.37,98269.0,29.5503,29.6418,29.5411,29.6418,98269.0
2017-06-15 11:30:00,32.37,32.44,32.34,32.36,52091.0,29.6418,29.7059,29.6144,29.6327,52091.0
2017-06-15 12:00:00,32.36,32.39,32.3,32.38,53276.0,29.6327,29.6602,29.5777,29.651,53276.0
2017-06-15 12:30:00,32.38,32.38,32.31,32.36,99513.0,29.651,29.651,29.5869,29.6327,99513.0
2017-06-15 13:00:00,32.37,32.37,32.31,32.36,55016.0,29.6418,29.6418,29.5869,29.6327,55016.0
2017-06-15 13:30:00,32.36,32.43,32.34,32.42,58176.0,29.6327,29.6968,29.6144,29.6876,58176.0
2017-06-15 14:00:00,32.42,32.44,32.37,32.38,52891.0,29.6876,29.7059,29.6418,29.651,52891.0
2017-06-15 14:30:00,32.38,32.53,32.38,32.53,109697.0,29.651,29.7884,29.651,29.7884,109697.0
2017-06-15 15:00:00,32.53,32.6,32.51,32.55,87898.0,29.7884,29.8525,29.77,29.8067,87898.0
2017-06-15 15:30:00,32.55,32.57,32.49,32.52,233269.0,29.8067,29.825,29.7517,29.7792,233269.0
2017-06-16 09:30:00,32.1,32.53,32.03,32.16,374746.0,29.3946,29.7884,29.3305,29.4495,374746.0
2017-06-16 10:00:00,32.15,32.28,32.08,32.21,168741.0,29.4404,29.5594,29.3763,29.4953,168741.0
2017-06-16 10:30:00,32.2,32.23,32.13,32.19,131841.0,29.4862,29.5136,29.4221,29.477,131841.0
2017-06-16 11:00:00,32.19,32.25,32.18,32.22,69033.0,29.477,29.532,29.4679,29.5045,69033.0
2017-06-16 11:30:00,32.22,32.35,32.2,32.34,77358.0,29.5045,29.6235,29.4862,29.6144,77358.0
2017-06-16 12:00:00,32.34,32.39,32.27,32.37,63928.0,29.6144,29.6602,29.5503,29.6418,63928.0
2017-06-16 12:30:00,32.38,32.38,32.29,32.34,50086.0,29.651,29.651,29.5686,29.6144,50086.0
2017-06-16 13:00:00,32.33,32.34,32.3,32.3,44882.0,29.6052,29.6144,29.5777,29.5777,44882.0
2017-06-16 13:30:00,32.31,32.37,32.29,32.37,63516.0,29.5869,29.6418,29.5686,29.6418,63516.0
2017-06-16 14:00:00,32.37,32.38,32.31,32.34,44592.0,29.6418,29.651,29.5869,29.6144,44592.0
2017-06-16 14:30:00,32.34,32.41,32.33,32.39,38303.0,29.6144,29.6785,29.6052,29.6602,38303.0
2017-06-16 15:00:00,32.39,32.49,32.36,32.48,114772.0,29.6602,29.7517,29.6327,29.7426,114772.0
2017-06-16 15:30:00,32.48,32.48,32.35,32.43,524837.0,29.7426,29.7426,29.6235,29.6968,524837.0
2017-06-19 09:30:00,32.53,32.73,32.34,32.35,62510.0,29.7884,29.9715,29.6144,29.6235,62510.0
2017-06-19 10:00:00,32.35,32.54,32.26,32.53,65327.0,29.6235,29.7975,29.5411,29.7884,65327.0
2017-06-19 10:30:00,32.54,32.62,32.5,32.6,48578.0,29.7975,29.8708,29.7609,29.8525,48578.0
2017-06-19 11:00:00,32.59,32.64,32.57,32.62,43484.0,29.8433,29.8891,29.825,29.8708,43484.0
2017-06-19 11:30:00,32.62,32.67,32.6,32.67,26195.0,29.8708,29.9166,29.8525,29.9166,26195.0
2017-06-19 12:00:00,32.67,32.68,32.63,32.66,29771.0,29.9166,29.9257,29.8799,29.9074,29771.0
2017-06-19 12:30:00,32.66,32.73,32.62,32.72,37927.0,29.9074,29.9715,29.8708,29.9623,37927.0
2017-06-19 13:00:00,32.73,32.76,32.72,32.72,37674.0,29.9715,29.999,29.9623,29.9623,37674.0
2017-06-19 13:30:00,32.72,32.74,32.65,32.67,52193.0,29.9623,29.9807,29.8982,29.9166,52193.0
2017-06-19 14:00:00,32.67,32.68,32.62,32.65,60514.0,29.9166,29.9257,29.8708,29.8982,60514.0
2017-06-19 14:30:00,32.65,32.73,32.64,32.7,74644.0,29.8982,29.9715,29.8891,29.944,74644.0
2017-06-19 15:00:00,32.71,32.8,32.7,32.79,128609.0,29.9532,30.0356,29.944,30.0264,128609.0
2017-06-19 15:30:00,32.79,32.92,32.77,32.9,446580.0,30.0264,30.1455,30.0081,30.1272,446580.0
2017-06-20 09:30:00,32.89,32.89,32.6,32.73,95850.0,30.118,30.118,29.8525,29.9715,95850.0
2017-06-20 10:00:00,32.73,32.82,32.72,32.75,128860.0,29.9715,30.0539,29.9623,29.9898,128860.0
2017-06-20 10:30:00,32.75,32.79,32.72,32.76,138548.0,29.9898,30.0264,29.9623,29.999,138548.0
2017-06-20 11:00:00,32.75,32.8,32.7,32.71,72180.0,29.9898,30.0356,29.944,29.9532,72180.0
2017-06-20 11:30:00,32.72,32.75,32.64,32.74,135681.0,29.9623,29.9898,29.8891,29.9807,135681.0
2017-06-20 12:00:00,32.73,32.74,32.57,32.57,382067.0,29.9715,29.9807,29.825,29.825,382067.0
2017-06-20 12:30:00,32.58,32.7,32.57,32.68,97360.0,29.8341,29.944,29.825,29.9257,97360.0
2017-06-20 13:00:00,32.68,32.71,32.64,32.66,50322.0,29.9257,29.9532,29.8891,29.9074,50322.0
2017-06-20 13:30:00,32.66,32.67,32.56,32.56,82160.0,29.9074,29.9166,29.8158,29.8158,82160.0
2017-06-20 14:00:00,32.57,32.6,32.51,32.53,44121.0,29.825,29.8525,29.77,29.7884,44121.0
2017-06-20 14:30:00,32.53,32.56,32.45,32.48,41376.0,29.7884,29.8158,29.7151,29.7426,41376.0
2017-06-20 15:00:00,32.48,32.55,32.47,32.52,58404.0,29.7426,29.8067,29.7334,29.7792,58404.0
2017-06-20 15:30:00,32.52,32.52,32.35,32.39,239198.0,29.7792,29.7792,29.6235,29.6602,239198.0
2017-06-21 09:30:00,32.46,32.62,32.29,32.36,128195.0,29.7243,29.8708,29.5686,29.6327,128195.0
2017-06-21 10:00:00,32.35,32.36,32.2,32.2,106789.0,29.6235,29.6327,29.4862,29.4862,106789.0
2017-06-21 10:30:00,32.2,32.28,32.18,32.21,62125.0,29.4862,29.5594,29.4679,29.4953,62125.0
2017-06-21 11:00:00,32.2,32.25,32.14,32.22,104407.0,29.4862,29.532,29.4312,29.5045,104407.0
2017-06-21 11:30:00,32.22,32.25,32.17,32.23,84770.0,29.5045,29.532,29.4587,29.5136,84770.0
2017-06-21 12:00:00,32.23,32.23,32.12,32.13,96642.0,29.5136,29.5136,29.4129,29.4221,96642.0
2017-06-21 12:30:00,32.14,32.15,32.05,32.06,64805.0,29.4312,29.4404,29.3488,29.358,64805.0
2017-06-21 13:00:00,32.07,32.12,32.05,32.09,42729.0,29.3671,29.4129,29.3488,29.3854,42729.0
2017-06-21 13:30:00,32.09,32.12,32.05,32.1,50636.0,29.3854,29.4129,29.3488,29.3946,50636.0
2017-06-21 14:00:00,32.09,32.14,32.07,32.14,67443.0,29.3854,29.4312,29.3671,29.4312,67443.0
2017-06-21 14:30:00,32.14,32.19,32.11,32.13,34225.0,29.4312,29.477,29.4038,29.4221,34225.0
2017-06-21 15:00:00,32.13,32.2,32.11,32.15,159687.0,29.4221,29.4862,29.4038,29.4404,159687.0
2017-06-21 15:30:00,32.14,32.15,32.07,32.1,284738.0,29.4312,29.4404,29.3671,29.3946,284738.0
2017-06-22 09:30:00,32.03,32.15,31.95,32.06,126960.0,29.3305,29.4404,29.2572,29.358,126960.0
2017-06-22 10:00:00,32.05,32.11,32.01,32.09,90312.0,29.3488,29.4038,29.3122,29.3854,90312.0
2017-06-22 10:30:00,32.09,32.12,32.0,32.09,53052.0,29.3854,29.4129,29.303,29.3854,53052.0
2017-06-22 11:00:00,32.09,32.09,32.04,32.05,67118.0,29.3854,29.3854,29.3397,29.3488,67118.0
2017-06-22 11:30:00,32.06,32.07,32.04,32.05,43860.0,29.358,29.3671,29.3397,29.3488,43860.0
2017-06-22 12:00:00,32.05,32.15,32.04,32.09,223644.0,29.3488,29.4404,29.3397,29.3854,223644.0
2017-06-22 12:30:00,32.09,32.09,32.04,32.06,77820.0,29.3854,29.3854,29.3397,29.358,77820.0
2017-06-22 13:00:00,32.06,32.08,32.05,32.07,88950.0,29.358,29.3763,29.3488,29.3671,88950.0
2017-06-22 13:30:00,32.08,32.17,32.07,32.15,167648.0,29.3763,29.4587,29.3671,29.4404,167648.0
2017-06-22 14:00:00,32.15,32.17,32.12,32.15,55701.0,29.4404,29.4587,29.4129,29.4404,55701.0
2017-06-22 14:30:00,32.15,32.15,32.09,32.09,109583.0,29.4404,29.4404,29.3854,29.3854,109583.0
2017-06-22 15:00:00,32.1,32.15,32.09,32.15,126984.0,29.3946,29.4404,29.3854,29.4404,126984.0
2017-06-22 15:30:00,32.15,32.16,32.08,32.11,313333.0,29.4404,29.4495,29.3763,29.4038,313333.0
2017-06-23 09:30:00,32.14,32.25,31.98,32.14,166391.0,29.4312,29.532,29.2847,29.4312,166391.0
2017-06-23 10:00:00,32.14,32.18,32.02,32.07,100242.0,29.4312,29.4679,29.3213,29.3671,100242.0
2017-06-23 10:30:00,32.06,32.25,32.06,32.25,106687.0,29.358,29.532,29.358,29.532,106687.0
2017-06-23 11:00:00,32.26,32.32,32.24,32.29,34001.0,29.5411,29.5961,29.5228,29.5686,34001.0
2017-06-23 11:30:00,32.29,32.29,32.2,32.21,58649.0,29.5686,29.5686,29.4862,29.4953,58649.0
2017-06-23 12:00:00,32.22,32.23,32.21,32.22,21534.0,29.5045,29.5136,29.4953,29.5045,21534.0
2017-06-23 12:30:00,32.22,32.23,32.18,32.19,51689.0,29.5045,29.5136,29.4679,29.477,51689.0
2017-06-23 13:00:00,32.2,32.21,32.17,32.19,35348.0,29.4862,29.4953,29.4587,29.477,35348.0
2017-06-23 13:30:00,32.19,32.21,32.16,32.2,33834.0,29.477,29.4953,29.4495,29.4862,33834.0
2017-06-23 14:00:00,32.19,32.2,32.1,32.12,114051.0,29.477,29.4862,29.3946,29.4129,114051.0
2017-06-23 14:30:00,32.13,32.14,32.07,32.07,70411.0,29.4221,29.4312,29.3671,29.3671,70411.0
2017-06-23 15:00:00,32.07,32.09,32.02,32.06,166956.0,29.3671,29.3854,29.3213,29.358,166956.0
2017-06-23 15:30:00,32.06,32.32,32.06,32.27,426210.0,29.358,29.5961,29.358,29.5503,426210.0
2017-06-26 09:30:00,32.34,32.4,32.23,32.37,123147.0,29.6144,29.6693,29.5136,29.6418,123147.0
2017-06-26 10:00:00,32.36,32.51,32.33,32.48,100824.0,29.6327,29.77,29.6052,29.7426,100824.0
2017-06-26 10:30:00,32.47,32.49,32.38,32.4,86163.0,29.7334,29.7517,29.651,29.6693,86163.0
2017-06-26 11:00:00,32.41,32.53,32.39,32.45,42100.0,29.6785,29.7884,29.6602,29.7151,42100.0
2017-06-26 11:30:00,32.45,32.54,32.43,32.49,22298.0,29.7151,29.7975,29.6968,29.7517,22298.0
2017-06-26 12:00:00,32.49,32.52,32.45,32.45,24948.0,29.7517,29.7792,29.7151,29.7151,24948.0
2017-06-26 12:30:00,32.45,32.5,32.44,32.5,39994.0,29.7151,29.7609,29.7059,29.7609,39994.0
2017-06-26 13:00:00,32.5,32.52,32.46,32.51,30854.0,29.7609,29.7792,29.7243,29.77,30854.0
2017-06-26 13:30:00,32.51,32.59,32.5,32.58,29260.0,29.77,29.8433,29.7609,29.8341,29260.0
2017-06-26 14:00:00,32.57,32.62,32.57,32.61,28046.0,29.825,29.8708,29.825,29.8616,28046.0
2017-06-26 14:30:00,32.6,32.68,32.58,32.68,62335.0,29.8525,29.9257,29.8341,29.9257,62335.0
2017-06-26 15:00:00,32.68,32.73,32.67,32.7,41697.0,29.9257,29.9715,29.9166,29.944,41697.0
2017-06-26 15:30:00,32.7,32.77,32.66,32.68,180849.0,29.944,30.0081,29.9074,29.9257,180849.0
2017-06-27 09:30:00,32.61,32.79,32.54,32.76,122602.0,29.8616,30.0264,29.7975,29.999,122602.0
2017-06-27 10:00:00,32.75,32.81,32.7,32.77,159274.0,29.9898,30.0448,29.944,30.0081,159274.0
2017-06-27 10:30:00,32.77,32.88,32.76,32.85,34362.0,30.0081,30.1089,29.999,30.0814,34362.0
2017-06-27 11:00:00,32.84,32.86,32.69,32.69,64022.0,30.0722,30.0905,29.9349,29.9349,64022.0
2017-06-27 11:30:00,32.7,32.7,32.61,32.67,46078.0,29.944,29.944,29.8616,29.9166,46078.0
2017-06-27 12:00:00,32.67,32.67,32.58,32.59,47052.0,29.9166,29.9166,29.8341,29.8433,47052.0
2017-06-27 12:30:00,32.6,32.64,32.57,32.6,47423.0,29.8525,29.8891,29.825,29.8525,47423.0
2017-06-27 13:00:00,32.6,32.6,32.53,32.54,32211.0,29.8525,29.8525,29.7884,29.7975,32211.0
2017-06-27 13:30:00,32.55,32.55,32.42,32.52,52560.0,29.8067,29.8067,29.6876,29.7792,52560.0
2017-06-27 14:00:00,32.51,32.54,32.44,32.49,45909.0,29.77,29.7975,29.7059,29.7517,45909.0
2017-06-27 14:30:00,32.49,32.58,32.48,32.55,39494.0,29.7517,29.8341,29.7426,29.8067,39494.0
2017-06-27 15:00:00,32.57,32.61,32.52,32.54,52291.0,29.825,29.8616,29.7792,29.7975,52291.0
2017-06-27 15:30:00,32.54,32.54,32.34,32.36,228619.0,29.7975,29.7975,29.6144,29.6327,228619.0
2017-06-28 09:30:00,32.49,32.61,32.13,32.59,83956.0,29.7517,29.8616,29.4221,29.8433,83956.0
2017-06-28 10:00:00,32.6,32.73,32.58,32.64,70941.0,29.8525,29.9715,29.8341,29.8891,70941.0
2017-06-28 10:30:00,32.65,32.68,32.56,32.65,109745.0,29.8982,29.9257,29.8158,29.8982,109745.0
2017-06-28 11:00:00,32.64,32.71,32.63,32.64,115851.0,29.8891,29.9532,29.8799,29.8891,115851.0
2017-06-28 11:30:00,32.65,32.68,32.64,32.65,76391.0,29.8982,29.9257,29.8891,29.8982,76391.0
2017-06-28 12:00:00,32.66,32.67,32.54,32.55,41778.0,29.9074,29.9166,29.7975,29.8067,41778.0
2017-06-28 12:30:00,32.55,32.56,32.52,32.52,57674.0,29.8067,29.8158,29.7792,29.7792,57674.0
2017-06-28 13:00:00,32.52,32.56,32.48,32.49,91327.0,29.7792,29.8158,29.7426,29.7517,91327.0
2017-06-28 13:30:00,32.48,32.52,32.43,32.49,58467.0,29.7426,29.7792,29.6968,29.7517,58467.0
2017-06-28 14:00:00,32.48,32.49,32.43,32.46,32527.0,29.7426,29.7517,29.6968,29.7243,32527.0
2017-06-28 14:30:00,32.47,32.49,32.43,32.47,44195.0,29.7334,29.7517,29.6968,29.7334,44195.0
2017-06-28 15:00:00,32.47,32.54,32.45,32.46,40052.0,29.7334,29.7975,29.7151,29.7243,40052.0
2017-06-28 15:30:00,32.46,32.5,32.37,32.39,191973.0,29.7243,29.7609,29.6418,29.6602,191973.0
2017-06-29 09:30:00,32.35,32.43,32.29,32.3,64728.0,29.6235,29.6968,29.5686,29.5777,64728.0
2017-06-29 10:00:00,32.3,32.38,32.25,32.36,37853.0,29.5777,29.651,29.532,29.6327,37853.0
2017-06-29 10:30:00,32.36,32.5,32.32,32.45,22900.0,29.6327,29.7609,29.5961,29.7151,22900.0
2017-06-29 11:00:00,32.44,32.55,32.36,32.37,65623.0,29.7059,29.8067,29.6327,29.6418,65623.0
2017-06-29 11:30:00,32.37,32.41,32.24,32.31,41663.0,29.6418,29.6785,29.5228,29.5869,41663.0
2017-06-29 12:00:00,32.31,32.4,32.27,32.27,67524.0,29.5869,29.6693,29.5503,29.5503,67524.0
2017-06-29 12:30:00,32.28,32.32,32.23,32.23,71465.0,29.5594,29.5961,29.5136,29.5136,71465.0
2017-06-29 13:00:00,32.24,32.28,32.13,32.14,52689.0,29.5228,29.5594,29.4221,29.4312,52689.0
2017-06-29 13:30:00,32.14,32.34,32.14,32.34,72603.0,29.4312,29.6144,29.4312,29.6144,72603.0
2017-06-29 14:00:00,32.33,32.45,32.29,32.41,61461.0,29.6052,29.7151,29.5686,29.6785,61461.0
2017-06-29 14:30:00,32.42,32.47,32.37,32.47,48182.0,29.6876,29.7334,29.6418,29.7334,48182.0
2017-06-29 15:00:00,32.47,32.64,32.46,32.57,149188.0,29.7334,29.8891,29.7243,29.825,149188.0
2017-06-29 15:30:00,32.58,32.68,32.57,32.65,398921.0,29.8341,29.9257,29.825,29.8982,398921.0
2017-06-30 09:30:00,32.59,32.82,32.5,32.74,198589.0,29.8433,30.0539,29.7609,29.9807,198589.0
2017-06-30 10:00:00,32.74,32.8,32.65,32.73,94676.0,29.9807,30.0356,29.8982,29.9715,94676.0
2017-06-30 10:30:00,32.74,32.83,32.73,32.78,62399.0,29.9807,30.0631,29.9715,30.0173,62399.0
2017-06-30 11:00:00,32.78,32.86,32.74,32.75,102878.0,30.0173,30.0905,29.9807,29.9898,102878.0
2017-06-30 11:30:00,32.75,32.85,32.75,32.77,76079.0,29.9898,30.0814,29.9898,30.0081,76079.0
2017-06-30 12:00:00,32.77,32.83,32.7,32.7,43608.0,30.0081,30.0631,29.944,29.944,43608.0
2017-06-30 12:30:00,32.71,32.73,32.65,32.67,47675.0,29.9532,29.9715,29.8982,29.9166,47675.0
2017-06-30 13:00:00,32.67,32.76,32.67,32.74,40752.0,29.9166,29.999,29.9166,29.9807,40752.0
2017-06-30 13:30:00,32.74,32.8,32.71,32.76,121756.0,29.9807,30.0356,29.9532,29.999,121756.0
2017-06-30 14:00:00,32.76,32.91,32.74,32.9,118187.0,29.999,30.1363,29.9807,30.1272,118187.0
2017-06-30 14:30:00,32.9,32.95,32.87,32.95,51713.0,30.1272,30.173,30.0997,30.173,51713.0
2017-06-30 15:00:00,32.95,33.05,32.92,33.03,119280.0,30.173,30.2645,30.1455,30.2462,119280.0
2017-06-30 15:30:00,33.03,33.09,32.95,32.95,268264.0,30.2462,30.3012,30.173,30.173,268264.0
2017-07-03 09:30:00,33.2,33.37,33.09,33.28,112309.0,30.4019,30.5576,30.3012,30.4751,112309.0
2017-07-03 10:00:00,33.28,33.36,33.27,33.3,86022.0,30.4751,30.5484,30.466,30.4935,86022.0
2017-07-03 10:30:00,33.3,33.35,33.26,33.29,45230.0,30.4935,30.5392,30.4568,30.4843,45230.0
2017-07-03 11:00:00,33.29,33.4,33.28,33.32,49526.0,30.4843,30.585,30.4751,30.5118,49526.0
2017-07-03 11:30:00,33.32,33.35,33.25,33.32,47537.0,30.5118,30.5392,30.4477,30.5118,47537.0
2017-07-03 12:00:00,33.33,33.35,33.27,33.33,65677.0,30.5209,30.5392,30.466,30.5209,65677.0
2017-07-03 12:30:00,33.33,33.44,33.3,33.3,160820.0,30.5209,30.6217,30.4935,30.4935,160820.0
2017-07-05 09:30:00,33.29,33.47,32.71,32.77,116012.0,30.4843,30.6491,29.9532,30.0081,116012.0
2017-07-05 10:00:00,32.76,32.84,32.72,32.78,240236.0,29.999,30.0722,29.9623,30.0173,240236.0
2017-07-05 10:30:00,32.77,32.81,32.68,32.79,74683.0,30.0081,30.0448,29.9257,30.0264,74683.0
2017-07-05 11:00:00,32.8,32.88,32.68,32.7,181856.0,30.0356,30.1089,29.9257,29.944,181856.0
2017-07-05 11:30:00,32.7,32.73,32.51,32.51,130296.0,29.944,29.9715,29.77,29.77,130296.0
2017-07-05 12:00:00,32.51,32.56,32.49,32.5,112426.0,29.77,29.8158,29.7517,29.7609,112426.0
2017-07-05 12:30:00,32.5,32.55,32.39,32.4,98965.0,29.7609,29.8067,29.6602,29.6693,98965.0
2017-07-05 13:00:00,32.4,32.47,32.39,32.42,124951.0,29.6693,29.7334,29.6602,29.6876,124951.0
2017-07-05 13:30:00,32.41,32.65,32.39,32.55,144129.0,29.6785,29.8982,29.6602,29.8067,144129.0
2017-07-05 14:00:00,32.56,32.61,32.51,32.51,127210.0,29.8158,29.8616,29.77,29.77,127210.0
2017-07-05 14:30:00,32.51,32.53,32.45,32.45,117310.0,29.77,29.7884,29.7151,29.7151,117310.0
2017-07-05 15:00:00,32.45,32.53,32.45,32.5,190974.0,29.7151,29.7884,29.7151,29.7609,190974.0
2017-07-05 15:30:00,32.5,32.52,32.43,32.46,429058.0,29.7609,29.7792,29.6968,29.7243,429058.0
2017-07-06 09:30:00,32.38,32.5,32.03,32.11,243403.0,29.651,29.7609,29.3305,29.4038,243403.0
2017-07-06 10:00:00,32.11,32.17,32.0,32.04,144883.0,29.4038,29.4587,29.303,29.3397,144883.0
2017-07-06 10:30:00,32.03,32.07,31.91,31.94,95226.0,29.3305,29.3671,29.2206,29.2481,95226.0
2017-07-06 11:00:00,31.94,32.07,31.87,31.95,117345.0,29.2481,29.3671,29.184,29.2572,117345.0
2017-07-06 11:30:00,31.96,31.98,31.76,31.82,104139.0,29.2664,29.2847,29.0832,29.1382,104139.0
2017-07-06 12:00:00,31.81,31.88,31.73,31.75,78102.0,29.129,29.1931,29.0558,29.0741,78102.0
2017-07-06 12:30:00,31.75,31.76,31.61,31.61,81973.0,29.0741,29.0832,28.9459,28.9459,81973.0
2017-07-06 13:00:00,31.62,31.64,31.56,31.59,74440.0,28.955,28.9734,28.9001,28.9276,74440.0
2017-07-06 13:30:00,31.6,31.62,31.5,31.57,188120.0,28.9367,28.955,28.8452,28.9093,188120.0
2017-07-06 14:00:00,31.57,31.6,31.48,31.52,123986.0,28.9093,28.9367,28.8268,28.8635,123986.0
2017-07-06 14:30:00,31.52,31.55,31.45,31.55,83287.0,28.8635,28.8909,28.7994,28.8909,83287.0
2017-07-06 15:00:00,31.54,31.59,31.44,31.44,131173.0,28.8818,28.9276,28.7902,28.7902,131173.0
2017-07-06 15:30:00,31.44,31.44,31.33,31.38,399376.0,28.7902,28.7902,28.6895,28.7353,399376.0
2017-07-07 09:30:00,31.39,32.29,31.24,31.25,366659.0,28.7444,29.5686,28.6071,28.6162,366659.0
2017-07-07 10:00:00,31.25,31.43,31.17,31.37,359372.0,28.6162,28.7811,28.543,28.7261,359372.0
2017-07-07 10:30:00,31.37,31.42,31.32,31.36,84666.0,28.7261,28.7719,28.6803,28.717,84666.0
2017-07-07 11:00:00,31.37,31.38,31.2,31.23,169251.0,28.7261,28.7353,28.5704,28.5979,169251.0
2017-07-07 11:30:00,31.23,31.49,31.22,31.39,203332.0,28.5979,28.836,28.5888,28.7444,203332.0
2017-07-07 12:00:00,31.39,31.46,31.34,31.45,101882.0,28.7444,28.8085,28.6986,28.7994,101882.0
2017-07-07 12:30:00,31.46,31.46,31.34,31.4,134008.0,28.8085,28.8085,28.6986,28.7536,134008.0
2017-07-07 13:00:00,31.39,31.57,31.38,31.54,54356.0,28.7444,28.9093,28.7353,28.8818,54356.0
2017-07-07 13:30:00,31.54,31.57,31.47,31.5,68821.0,28.8818,28.9093,28.8177,28.8452,68821.0
2017-07-07 14:00:00,31.5,31.56,31.44,31.5,79495.0,28.8452,28.9001,28.7902,28.8452,79495.0
2017-07-07 14:30:00,31.5,31.53,31.48,31.49,55774.0,28.8452,28.8726,28.8268,28.836,55774.0
2017-07-07 15:00:00,31.49,31.53,31.47,31.53,139564.0,28.836,28.8726,28.8177,28.8726,139564.0
2017-07-07 15:30:00,31.53,31.57,31.48,31.5,287839.0,28.8726,28.9093,28.8268,28.8452,287839.0
2017-07-10 09:30:00,31.47,31.57,31.4,31.47,96197.0,28.8177,28.9093,28.7536,28.8177,96197.0
2017-07-10 10:00:00,31.48,31.54,31.43,31.54,104200.0,28.8268,28.8818,28.7811,28.8818,104200.0
2017-07-10 10:30:00,31.55,31.58,31.48,31.56,86098.0,28.8909,28.9184,28.8268,28.9001,86098.0
2017-07-10 11:00:00,31.57,31.66,31.56,31.63,80061.0,28.9093,28.9917,28.9001,28.9642,80061.0
2017-07-10 11:30:00,31.63,31.64,31.55,31.61,74010.0,28.9642,28.9734,28.8909,28.9459,74010.0
2017-07-10 12:00:00,31.62,31.64,31.58,31.61,49132.0,28.955,28.9734,28.9184,28.9459,49132.0
2017-07-10 12:30:00,31.61,31.69,31.58,31.69,33555.0,28.9459,29.0191,28.9184,29.0191,33555.0
2017-07-10 13:00:00,31.69,31.69,31.58,31.64,49048.0,29.0191,29.0191,28.9184,28.9734,49048.0
2017-07-10 13:30:00,31.64,31.69,31.61,31.69,52056.0,28.9734,29.0191,28.9459,29.0191,52056.0
2017-07-10 14:00:00,31.68,31.69,31.64,31.66,46746.0,29.01,29.0191,28.9734,28.9917,46746.0
2017-07-10 14:30:00,31.66,31.7,31.64,31.67,66571.0,28.9917,29.0283,28.9734,29.0008,66571.0
2017-07-10 15:00:00,31.68,31.73,31.66,31.72,99218.0,29.01,29.0558,28.9917,29.0466,99218.0
2017-07-10 15:30:00,31.72,31.79,31.71,31.74,360333.0,29.0466,29.1107,29.0375,29.0649,360333.0
2017-07-11 09:30:00,31.77,31.95,31.67,31.79,53464.0,29.0924,29.2572,29.0008,29.1107,53464.0
2017-07-11 10:00:00,31.79,31.86,31.7,31.73,142220.0,29.1107,29.1748,29.0283,29.0558,142220.0
2017-07-11 10:30:00,31.73,31.88,31.73,31.86,64238.0,29.0558,29.1931,29.0558,29.1748,64238.0
2017-07-11 11:00:00,31.87,31.89,31.76,31.83,77404.0,29.184,29.2023,29.0832,29.1473,77404.0
2017-07-11 11:30:00,31.84,31.87,31.81,31.84,23192.0,29.1565,29.184,29.129,29.1565,23192.0
2017-07-11 12:00:00,31.85,31.87,31.8,31.84,20191.0,29.1657,29.184,29.1199,29.1565,20191.0
2017-07-11 12:30:00,31.83,31.88,31.81,31.88,19603.0,29.1473,29.1931,29.129,29.1931,19603.0
2017-07-11 13:00:00,31.88,31.93,31.86,31.9,36789.0,29.1931,29.2389,29.1748,29.2115,36789.0
2017-07-11 13:30:00,31.9,31.96,31.86,31.92,41813.0,29.2115,29.2664,29.1748,29.2298,41813.0
2017-07-11 14:00:00,31.93,31.97,31.92,31.96,34487.0,29.2389,29.2756,29.2298,29.2664,34487.0
2017-07-11 14:30:00,31.96,31.98,31.94,31.98,43358.0,29.2664,29.2847,29.2481,29.2847,43358.0
2017-07-11 15:00:00,31.98,32.05,31.96,32.02,68980.0,29.2847,29.3488,29.2664,29.3213,68980.0
2017-07-11 15:30:00,32.02,32.07,31.94,31.95,342213.0,29.3213,29.3671,29.2481,29.2572,342213.0
2017-07-12 09:30:00,32.12,32.39,32.12,32.22,102872.0,29.4129,29.6602,29.4129,29.5045,102872.0
2017-07-12 10:00:00,32.22,32.33,32.22,32.26,153391.0,29.5045,29.6052,29.5045,29.5411,153391.0
2017-07-12 10:30:00,32.27,32.28,32.17,32.23,69943.0,29.5503,29.5594,29.4587,29.5136,69943.0
2017-07-12 11:00:00,32.22,32.22,32.04,32.07,92166.0,29.5045,29.5045,29.3397,29.3671,92166.0
2017-07-12 11:30:00,32.07,32.12,31.96,32.12,93738.0,29.3671,29.4129,29.2664,29.4129,93738.0
2017-07-12 12:00:00,32.12,32.21,32.1,32.21,75568.0,29.4129,29.4953,29.3946,29.4953,75568.0
2017-07-12 12:30:00,32.21,32.27,32.15,32.27,55532.0,29.4953,29.5503,29.4404,29.5503,55532.0
2017-07-12 13:00:00,32.27,32.3,32.22,32.23,159577.0,29.5503,29.5777,29.5045,29.5136,159577.0
2017-07-12 13:30:00,32.23,32.24,32.15,32.18,42836.0,29.5136,29.5228,29.4404,29.4679,42836.0
2017-07-12 14:00:00,32.19,32.2,32.11,32.2,34280.0,29.477,29.4862,29.4038,29.4862,34280.0
2017-07-12 14:30:00,32.2,32.21,32.14,32.14,46447.0,29.4862,29.4953,29.4312,29.4312,46447.0
2017-07-12 15:00:00,32.15,32.16,32.1,32.12,58524.0,29.4404,29.4495,29.3946,29.4129,58524.0
2017-07-12 15:30:00,32.12,32.14,32.08,32.1,218254.0,29.4129,29.4312,29.3763,29.3946,218254.0
2017-07-13 09:30:00,32.17,32.25,32.07,32.11,221331.0,29.4587,29.532,29.3671,29.4038,221331.0
2017-07-13 10:00:00,32.11,32.26,32.1,32.18,93394.0,29.4038,29.5411,29.3946,29.4679,93394.0
2017-07-13 10:30:00,32.17,32.2,32.1,32.19,235258.0,29.4587,29.4862,29.3946,29.477,235258.0
2017-07-13 11:00:00,32.2,32.21,32.14,32.17,100009.0,29.4862,29.4953,29.4312,29.4587,100009.0
2017-07-13 11:30:00,32.18,32.18,32.12,32.14,53737.0,29.4679,29.4679,29.4129,29.4312,53737.0
2017-07-13 12:00:00,32.13,32.17,32.1,32.12,184341.0,29.4221,29.4587,29.3946,29.4129,184341.0
2017-07-13 12:30:00,32.12,32.14,32.09,32.13,114081.0,29.4129,29.4312,29.3854,29.4221,114081.0
2017-07-13 13:00:00,32.12,32.16,32.11,32.15,58693.0,29.4129,29.4495,29.4038,29.4404,58693.0
2017-07-13 13:30:00,32.16,32.26,32.14,32.26,87190.0,29.4495,29.5411,29.4312,29.5411,87190.0
2017-07-13 14:00:00,32.26,32.29,32.22,32.29,59487.0,29.5411,29.5686,29.5045,29.5686,59487.0
2017-07-13 14:30:00,32.29,32.29,32.23,32.24,47183.0,29.5686,29.5686,29.5136,29.5228,47183.0
2017-07-13 15:00:00,32.24,32.29,32.22,32.27,85549.0,29.5228,29.5686,29.5045,29.5503,85549.0
2017-07-13 15:30:00,32.27,32.34,32.26,32.33,224526.0,29.5503,29.6144,29.5411,29.6052,224526.0
2017-07-14 09:30:00,32.38,32.54,32.29,32.39,152650.0,29.651,29.7975,29.5686,29.6602,152650.0
2017-07-14 10:00:00,32.36,32.44,32.31,32.41,99546.0,29.6327,29.7059,29.5869,29.6785,99546.0
2017-07-14 10:30:00,32.41,32.51,32.4,32.44,87703.0,29.6785,29.77,29.6693,29.7059,87703.0
2017-07-14 11:00:00,32.43,32.43,32.33,32.38,38049.0,29.6968,29.6968,29.6052,29.651,38049.0
2017-07-14 11:30:00,32.38,32.41,32.34,32.38,219254.0,29.651,29.6785,29.6144,29.651,219254.0
2017-07-14 12:00:00,32.38,32.43,32.37,32.41,134435.0,29.651,29.6968,29.6418,29.6785,134435.0
2017-07-14 12:30:00,32.41,32.51,32.4,32.5,40110.0,29.6785,29.77,29.6693,29.7609,40110.0
2017-07-14 13:00:00,32.49,32.53,32.47,32.5,29811.0,29.7517,29.7884,29.7334,29.7609,29811.0
2017-07-14 13:30:00,32.51,32.59,32.49,32.59,40224.0,29.77,29.8433,29.7517,29.8433,40224.0
2017-07-14 14:00:00,32.59,32.67,32.56,32.67,85793.0,29.8433,29.9166,29.8158,29.9166,85793.0
2017-07-14 14:30:00,32.66,32.72,32.63,32.63,78552.0,29.9074,29.9623,29.8799,29.8799,78552.0
2017-07-14 15:00:00,32.64,32.65,32.58,32.59,106451.0,29.8891,29.8982,29.8341,29.8433,106451.0
2017-07-14 15:30:00,32.59,32.6,32.52,32.55,358622.0,29.8433,29.8525,29.7792,29.8067,358622.0
2017-07-17 09:30:00,32.55,32.93,32.54,32.92,129329.0,29.8067,30.1546,29.7975,30.1455,129329.0
2017-07-17 10:00:00,32.91,32.96,32.79,32.95,74186.0,30.1363,30.1821,30.0264,30.173,74186.0
2017-07-17 10:30:00,32.95,33.06,32.93,33.05,79835.0,30.173,30.2737,30.1546,30.2645,79835.0
2017-07-17 11:00:00,33.06,33.11,33.01,33.08,68117.0,30.2737,30.3195,30.2279,30.292,68117.0
2017-07-17 11:30:00,33.07,33.12,33.04,33.09,64548.0,30.2828,30.3286,30.2554,30.3012,64548.0
2017-07-17 12:00:00,33.1,33.11,33.02,33.07,49023.0,30.3103,30.3195,30.2371,30.2828,49023.0
2017-07-17 12:30:00,33.08,33.11,33.06,33.11,38053.0,30.292,30.3195,30.2737,30.3195,38053.0
2017-07-17 13:00:00,33.11,33.14,33.09,33.12,38012.0,30.3195,30.3469,30.3012,30.3286,38012.0
2017-07-17 13:30:00,33.12,33.16,33.1,33.14,41316.0,30.3286,30.3653,30.3103,30.3469,41316.0
2017-07-17 14:00:00,33.14,33.28,33.09,33.25,110932.0,30.3469,30.4751,30.3012,30.4477,110932.0
2017-07-17 14:30:00,33.25,33.26,33.18,33.23,71132.0,30.4477,30.4568,30.3836,30.4294,71132.0
2017-07-17 15:00:00,33.23,33.23,33.18,33.22,62142.0,30.4294,30.4294,30.3836,30.4202,62142.0
2017-07-17 15:30:00,33.22,33.24,33.18,33.21,318457.0,30.4202,30.4385,30.3836,30.411,318457.0
2017-07-18 09:30:00,33.15,33.17,33.01,33.05,99758.0,30.3561,30.3744,30.2279,30.2645,99758.0
2017-07-18 10:00:00,33.06,33.13,33.03,33.08,55669.0,30.2737,30.3378,30.2462,30.292,55669.0
2017-07-18 10:30:00,33.07,33.09,33.0,33.07,134182.0,30.2828,30.3012,30.2187,30.2828,134182.0
2017-07-18 11:00:00,33.07,33.1,32.97,33.02,154790.0,30.2828,30.3103,30.1913,30.2371,154790.0
2017-07-18 11:30:00,33.01,33.02,32.96,33.0,109645.0,30.2279,30.2371,30.1821,30.2187,109645.0
2017-07-18 12:00:00,33.01,33.01,32.95,32.95,31252.0,30.2279,30.2279,30.173,30.173,31252.0
2017-07-18 12:30:00,32.96,32.98,32.92,32.95,35073.0,30.1821,30.2004,30.1455,30.173,35073.0
2017-07-18 13:00:00,32.95,32.96,32.84,32.85,27489.0,30.173,30.1821,30.0722,30.0814,27489.0
2017-07-18 13:30:00,32.85,32.87,32.79,32.8,33960.0,30.0814,30.0997,30.0264,30.0356,33960.0
2017-07-18 14:00:00,32.8,32.89,32.79,32.89,29089.0,30.0356,30.118,30.0264,30.118,29089.0
2017-07-18 14:30:00,32.89,32.97,32.88,32.96,55529.0,30.118,30.1913,30.1089,30.1821,55529.0
2017-07-18 15:00:00,32.96,33.0,32.95,33.0,37469.0,30.1821,30.2187,30.173,30.2187,37469.0
2017-07-18 15:30:00,32.99,33.07,32.98,33.04,357747.0,30.2096,30.2828,30.2004,30.2554,357747.0
2017-07-19 09:30:00,33.06,33.11,32.91,32.96,65342.0,30.2737,30.3195,30.1363,30.1821,65342.0
2017-07-19 10:00:00,32.95,33.09,32.91,33.03,111982.0,30.173,30.3012,30.1363,30.2462,111982.0
2017-07-19 10:30:00,33.03,33.07,32.99,33.04,107843.0,30.2462,30.2828,30.2096,30.2554,107843.0
2017-07-19 11:00:00,33.04,33.37,33.03,33.34,105389.0,30.2554,30.5576,30.2462,30.5301,105389.0
2017-07-19 11:30:00,33.34,33.34,33.26,33.28,40150.0,30.5301,30.5301,30.4568,30.4751,40150.0
2017-07-19 12:00:00,33.29,33.31,33.26,33.28,29022.0,30.4843,30.5026,30.4568,30.4751,29022.0
2017-07-19 12:30:00,33.28,33.28,33.2,33.22,30375.0,30.4751,30.4751,30.4019,30.4202,30375.0
2017-07-19 13:00:00,33.21,33.33,33.21,33.32,196329.0,30.411,30.5209,30.411,30.5118,196329.0
2017-07-19 13:30:00,33.31,33.37,33.28,33.35,21778.0,30.5026,30.5576,30.4751,30.5392,21778.0
2017-07-19 14:00:00,33.36,33.38,33.34,33.37,21568.0,30.5484,30.5667,30.5301,30.5576,21568.0
2017-07-19 14:30:00,33.37,33.39,33.34,33.35,22583.0,30.5576,30.5759,30.5301,30.5392,22583.0
2017-07-19 15:00:00,33.35,33.38,33.31,33.37,32111.0,30.5392,30.5667,30.5026,30.5576,32111.0
2017-07-19 15:30:00,33.37,33.45,33.34,33.4,258517.0,30.5576,30.6308,30.5301,30.585,258517.0
2017-07-20 09:30:00,33.5,33.61,33.1,33.48,139247.0,30.6766,30.7773,30.3103,30.6583,139247.0
2017-07-20 10:00:00,33.48,33.59,33.46,33.53,84508.0,30.6583,30.759,30.64,30.7041,84508.0
2017-07-20 10:30:00,33.53,33.66,33.48,33.65,137129.0,30.7041,30.8231,30.6583,30.814,137129.0
2017-07-20 11:00:00,33.66,33.66,33.53,33.55,117007.0,30.8231,30.8231,30.7041,30.7224,117007.0
2017-07-20 11:30:00,33.55,33.58,33.46,33.46,71516.0,30.7224,30.7499,30.64,30.64,71516.0
2017-07-20 12:00:00,33.46,33.52,33.46,33.49,157684.0,30.64,30.6949,30.64,30.6674,157684.0
2017-07-20 12:30:00,33.5,33.52,33.47,33.5,221950.0,30.6766,30.6949,30.6491,30.6766,221950.0
2017-07-20 13:00:00,33.49,33.51,33.47,33.48,65749.0,30.6674,30.6858,30.6491,30.6583,65749.0
2017-07-20 13:30:00,33.48,33.5,33.47,33.48,62756.0,30.6583,30.6766,30.6491,30.6583,62756.0
2017-07-20 14:00:00,33.48,33.5,33.47,33.5,61128.0,30.6583,30.6766,30.6491,30.6766,61128.0
2017-07-20 14:30:00,33.5,33.56,33.44,33.5,188456.0,30.6766,30.7315,30.6217,30.6766,188456.0
2017-07-20 15:00:00,33.5,33.5,33.49,33.5,124875.0,30.6766,30.6766,30.6674,30.6766,124875.0
2017-07-20 15:30:00,33.49,33.5,33.42,33.43,293334.0,30.6674,30.6766,30.6033,30.6125,293334.0
2017-07-21 09:30:00,33.29,33.59,33.28,33.38,154861.0,30.4843,30.759,30.4751,30.5667,154861.0
2017-07-21 10:00:00,33.38,33.45,33.37,33.43,99448.0,30.5667,30.6308,30.5576,30.6125,99448.0
2017-07-21 10:30:00,33.43,33.5,33.4,33.48,121690.0,30.6125,30.6766,30.585,30.6583,121690.0
2017-07-21 11:00:00,33.48,33.55,33.45,33.49,208997.0,30.6583,30.7224,30.6308,30.6674,208997.0
2017-07-21 11:30:00,33.5,33.5,33.4,33.41,39689.0,30.6766,30.6766,30.585,30.5942,39689.0
2017-07-21 12:00:00,33.41,33.42,33.33,33.38,71567.0,30.5942,30.6033,30.5209,30.5667,71567.0
2017-07-21 12:30:00,33.38,33.51,33.34,33.48,79451.0,30.5667,30.6858,30.5301,30.6583,79451.0
2017-07-21 13:00:00,33.47,33.48,33.42,33.45,43506.0,30.6491,30.6583,30.6033,30.6308,43506.0
2017-07-21 13:30:00,33.44,33.48,33.42,33.43,44257.0,30.6217,30.6583,30.6033,30.6125,44257.0
2017-07-21 14:00:00,33.43,33.47,33.4,33.47,44901.0,30.6125,30.6491,30.585,30.6491,44901.0
2017-07-21 14:30:00,33.46,33.51,33.44,33.49,121761.0,30.64,30.6858,30.6217,30.6674,121761.0
2017-07-21 15:00:00,33.49,33.54,33.42,33.44,559097.0,30.6674,30.7132,30.6033,30.6217,559097.0
2017-07-21 15:30:00,33.43,33.5,33.42,33.5,264178.0,30.6125,30.6766,30.6033,30.6766,264178.0
2017-07-24 09:30:00,33.5,33.5,33.24,33.27,101274.0,30.6766,30.6766,30.4385,30.466,101274.0
2017-07-24 10:00:00,33.26,33.28,33.13,33.21,85327.0,30.4568,30.4751,30.3378,30.411,85327.0
2017-07-24 10:30:00,33.2,33.31,33.2,33.3,132337.0,30.4019,30.5026,30.4019,30.4935,132337.0
2017-07-24 11:00:00,33.3,33.35,33.18,33.24,56842.0,30.4935,30.5392,30.3836,30.4385,56842.0
2017-07-24 11:30:00,33.24,33.27,33.2,33.2,33649.0,30.4385,30.466,30.4019,30.4019,33649.0
2017-07-24 12:00:00,33.2,33.21,33.08,33.09,105004.0,30.4019,30.411,30.292,30.3012,105004.0
2017-07-24 12:30:00,33.09,33.09,33.0,33.03,138816.0,30.3012,30.3012,30.2187,30.2462,138816.0
2017-07-24 13:00:00,33.04,33.05,33.0,33.05,75053.0,30.2554,30.2645,30.2187,30.2645,75053.0
2017-07-24 13:30:00,33.05,33.08,33.0,33.0,26018.0,30.2645,30.292,30.2187,30.2187,26018.0
2017-07-24 14:00:00,33.01,33.06,33.0,33.02,43527.0,30.2279,30.2737,30.2187,30.2371,43527.0
2017-07-24 14:30:00,33.02,33.07,33.01,33.05,42013.0,30.2371,30.2828,30.2279,30.2645,42013.0
2017-07-24 15:00:00,33.06,33.07,33.02,33.04,76898.0,30.2737,30.2828,30.2371,30.2554,76898.0
2017-07-24 15:30:00,33.03,33.06,33.0,33.02,256863.0,30.2462,30.2737,30.2187,30.2371,256863.0
2017-07-25 09:30:00,32.96,33.0,32.12,32.81,306777.0,30.1821,30.2187,29.4129,30.0448,306777.0
2017-07-25 10:00:00,32.8,32.86,32.7,32.79,132796.0,30.0356,30.0905,29.944,30.0264,132796.0
2017-07-25 10:30:00,32.79,32.86,32.71,32.73,119447.0,30.0264,30.0905,29.9532,29.9715,119447.0
2017-07-25 11:00:00,32.72,32.83,32.64,32.8,135839.0,29.9623,30.0631,29.8891,30.0356,135839.0
2017-07-25 11:30:00,32.8,32.9,32.77,32.79,114645.0,30.0356,30.1272,30.0081,30.0264,114645.0
2017-07-25 12:00:00,32.78,32.88,32.77,32.82,58857.0,30.0173,30.1089,30.0081,30.0539,58857.0
2017-07-25 12:30:00,32.81,32.85,32.79,32.82,62102.0,30.0448,30.0814,30.0264,30.0539,62102.0
2017-07-25 13:00:00,32.82,32.83,32.73,32.74,97797.0,30.0539,30.0631,29.9715,29.9807,97797.0
2017-07-25 13:30:00,32.75,32.92,32.73,32.83,89601.0,29.9898,30.1455,29.9715,30.0631,89601.0
2017-07-25 14:00:00,32.82,32.84,32.78,32.82,81344.0,30.0539,30.0722,30.0173,30.0539,81344.0
2017-07-25 14:30:00,32.83,32.85,32.79,32.85,109476.0,30.0631,30.0814,30.0264,30.0814,109476.0
2017-07-25 15:00:00,32.84,32.87,32.79,32.87,127406.0,30.0722,30.0997,30.0264,30.0997,127406.0
2017-07-25 15:30:00,32.87,32.95,32.86,32.9,281028.0,30.0997,30.173,30.0905,30.1272,281028.0
2017-07-26 09:30:00,32.9,32.99,32.66,32.72,94925.0,30.1272,30.2096,29.9074,29.9623,94925.0
2017-07-26 10:00:00,32.73,32.85,32.73,32.78,50987.0,29.9715,30.0814,29.9715,30.0173,50987.0
2017-07-26 10:30:00,32.78,32.81,32.73,32.77,90928.0,30.0173,30.0448,29.9715,30.0081,90928.0
2017-07-26 11:00:00,32.77,32.79,32.64,32.69,80645.0,30.0081,30.0264,29.8891,29.9349,80645.0
2017-07-26 11:30:00,32.68,32.78,32.67,32.77,52197.0,29.9257,30.0173,29.9166,30.0081,52197.0
2017-07-26 12:00:00,32.77,32.88,32.74,32.83,91933.0,30.0081,30.1089,29.9807,30.0631,91933.0
2017-07-26 12:30:00,32.82,32.89,32.77,32.77,42778.0,30.0539,30.118,30.0081,30.0081,42778.0
2017-07-26 13:00:00,32.78,32.84,32.77,32.82,50463.0,30.0173,30.0722,30.0081,30.0539,50463.0
2017-07-26 13:30:00,32.81,32.92,32.79,32.87,61362.0,30.0448,30.1455,30.0264,30.0997,61362.0
2017-07-26 14:00:00,32.87,32.92,32.86,32.91,48668.0,30.0997,30.1455,30.0905,30.1363,48668.0
2017-07-26 14:30:00,32.9,32.91,32.79,32.79,53050.0,30.1272,30.1363,30.0264,30.0264,53050.0
2017-07-26 15:00:00,32.79,32.96,32.78,32.9,135219.0,30.0264,30.1821,30.0173,30.1272,135219.0
2017-07-26 15:30:00,32.9,32.9,32.74,32.84,395753.0,30.1272,30.1272,29.9807,30.0722,395753.0
2017-07-27 09:30:00,33.0,33.9,32.51,33.07,154593.0,30.2187,31.0429,29.77,30.2828,154593.0
2017-07-27 10:00:00,33.1,33.48,32.97,33.38,147654.0,30.3103,30.6583,30.1913,30.5667,147654.0
2017-07-27 10:30:00,33.39,33.67,33.35,33.41,417197.0,30.5759,30.8323,30.5392,30.5942,417197.0
2017-07-27 11:00:00,33.41,33.55,33.39,33.46,167319.0,30.5942,30.7224,30.5759,30.64,167319.0
2017-07-27 11:30:00,33.47,33.56,33.46,33.49,86493.0,30.6491,30.7315,30.64,30.6674,86493.0
2017-07-27 12:00:00,33.5,33.75,33.48,33.68,227898.0,30.6766,30.9055,30.6583,30.8414,227898.0
2017-07-27 12:30:00,33.68,33.68,33.54,33.57,85277.0,30.8414,30.8414,30.7132,30.7407,85277.0
2017-07-27 13:00:00,33.57,33.61,33.51,33.52,75600.0,30.7407,30.7773,30.6858,30.6949,75600.0
2017-07-27 13:30:00,33.52,33.56,33.41,33.53,64684.0,30.6949,30.7315,30.5942,30.7041,64684.0
2017-07-27 14:00:00,33.52,33.6,33.46,33.49,82047.0,30.6949,30.7682,30.64,30.6674,82047.0
2017-07-27 14:30:00,33.49,33.51,33.44,33.48,103744.0,30.6674,30.6858,30.6217,30.6583,103744.0
2017-07-27 15:00:00,33.48,33.74,33.47,33.73,297487.0,30.6583,30.8964,30.6491,30.8872,297487.0
2017-07-27 15:30:00,33.73,33.93,33.64,33.91,557789.0,30.8872,31.0704,30.8048,31.052,557789.0
2017-07-28 09:30:00,33.86,34.5,33.68,34.2,234311.0,31.0063,31.5923,30.8414,31.3176,234311.0
2017-07-28 10:00:00,34.19,34.26,34.17,34.23,198084.0,31.3084,31.3725,31.2901,31.3451,198084.0
2017-07-28 10:30:00,34.23,34.35,34.19,34.27,110451.0,31.3451,31.455,31.3084,31.3817,110451.0
2017-07-28 11:00:00,34.28,34.32,34.13,34.26,208671.0,31.3909,31.4275,31.2535,31.3725,208671.0
2017-07-28 11:30:00,34.26,34.39,34.25,34.34,128926.0,31.3725,31.4916,31.3634,31.4458,128926.0
2017-07-28 12:00:00,34.34,34.35,34.24,34.25,88609.0,31.4458,31.455,31.3542,31.3634,88609.0
2017-07-28 12:30:00,34.26,34.3,34.24,34.26,117148.0,31.3725,31.4092,31.3542,31.3725,117148.0
2017-07-28 13:00:00,34.27,34.28,34.24,34.26,73296.0,31.3817,31.3909,31.3542,31.3725,73296.0
2017-07-28 13:30:00,34.26,34.27,34.24,34.25,59310.0,31.3725,31.3817,31.3542,31.3634,59310.0
2017-07-28 14:00:00,34.25,34.33,34.24,34.31,150863.0,31.3634,31.4366,31.3542,31.4183,150863.0
2017-07-28 14:30:00,34.31,34.54,34.3,34.54,163867.0,31.4183,31.6289,31.4092,31.6289,163867.0
2017-07-28 15:00:00,34.55,34.56,34.49,34.51,147807.0,31.6381,31.6473,31.5832,31.6015,147807.0
2017-07-28 15:30:00,34.5,34.6,34.5,34.53,485038.0,31.5923,31.6839,31.5923,31.6198,485038.0
2017-07-31 09:30:00,34.57,34.66,34.36,34.45,83812.0,31.6564,31.7388,31.4641,31.5465,83812.0
2017-07-31 10:00:00,34.47,34.51,34.42,34.48,56669.0,31.5648,31.6015,31.5191,31.574,56669.0
2017-07-31 10:30:00,34.47,34.48,34.41,34.48,74646.0,31.5648,31.574,31.5099,31.574,74646.0
2017-07-31 11:00:00,34.48,34.57,34.45,34.55,48464.0,31.574,31.6564,31.5465,31.6381,48464.0
2017-07-31 11:30:00,34.55,34.59,34.49,34.58,39739.0,31.6381,31.6747,31.5832,31.6656,39739.0
2017-07-31 12:00:00,34.57,34.57,34.5,34.52,41088.0,31.6564,31.6564,31.5923,31.6106,41088.0
2017-07-31 12:30:00,34.53,34.58,34.52,34.58,43498.0,31.6198,31.6656,31.6106,31.6656,43498.0
2017-07-31 13:00:00,34.58,34.59,34.52,34.53,38039.0,31.6656,31.6747,31.6106,31.6198,38039.0
2017-07-31 13:30:00,34.53,34.54,34.49,34.5,39563.0,31.6198,31.6289,31.5832,31.5923,39563.0
2017-07-31 14:00:00,34.49,34.56,34.49,34.56,56755.0,31.5832,31.6473,31.5832,31.6473,56755.0
2017-07-31 14:30:00,34.56,34.63,34.55,34.58,51511.0,31.6473,31.7114,31.6381,31.6656,51511.0
2017-07-31 15:00:00,34.58,34.58,34.49,34.55,62926.0,31.6656,31.6656,31.5832,31.6381,62926.0
2017-07-31 15:30:00,34.56,34.62,34.51,34.57,366801.0,31.6473,31.7022,31.6015,31.6564,366801.0
2017-08-01 09:30:00,34.74,34.75,34.22,34.53,179706.0,31.8121,31.8213,31.3359,31.6198,179706.0
2017-08-01 10:00:00,34.53,34.56,34.36,34.44,69786.0,31.6198,31.6473,31.4641,31.5374,69786.0
2017-08-01 10:30:00,34.45,34.48,34.33,34.34,71124.0,31.5465,31.574,31.4366,31.4458,71124.0
2017-08-01 11:00:00,34.35,34.36,34.2,34.22,131964.0,31.455,31.4641,31.3176,31.3359,131964.0
2017-08-01 11:30:00,34.23,34.33,34.22,34.23,88606.0,31.3451,31.4366,31.3359,31.3451,88606.0
2017-08-01 12:00:00,34.24,34.3,34.17,34.3,78561.0,31.3542,31.4092,31.2901,31.4092,78561.0
2017-08-01 12:30:00,34.31,34.32,34.19,34.2,40386.0,31.4183,31.4275,31.3084,31.3176,40386.0
2017-08-01 13:00:00,34.19,34.28,34.19,34.26,54541.0,31.3084,31.3909,31.3084,31.3725,54541.0
2017-08-01 13:30:00,34.26,34.26,34.2,34.25,38342.0,31.3725,31.3725,31.3176,31.3634,38342.0
2017-08-01 14:00:00,34.25,34.26,34.2,34.22,32530.0,31.3634,31.3725,31.3176,31.3359,32530.0
2017-08-01 14:30:00,34.22,34.24,34.19,34.2,40104.0,31.3359,31.3542,31.3084,31.3176,40104.0
2017-08-01 15:00:00,34.21,34.26,34.18,34.23,84997.0,31.3268,31.3725,31.2993,31.3451,84997.0
2017-08-01 15:30:00,34.23,34.29,34.18,34.25,237446.0,31.3451,31.4,31.2993,31.3634,237446.0
2017-08-02 09:30:00,34.08,34.27,34.01,34.15,61579.0,31.2077,31.3817,31.1436,31.2718,61579.0
2017-08-02 10:00:00,34.17,34.19,34.02,34.03,35395.0,31.2901,31.3084,31.1528,31.1619,35395.0
2017-08-02 10:30:00,34.05,34.06,33.92,33.99,60547.0,31.1802,31.1894,31.0612,31.1253,60547.0
2017-08-02 11:00:00,34.0,34.11,33.97,34.1,49082.0,31.1345,31.2352,31.107,31.226,49082.0
2017-08-02 11:30:00,34.1,34.14,34.04,34.12,47082.0,31.226,31.2627,31.1711,31.2443,47082.0
2017-08-02 12:00:00,34.12,34.2,34.07,34.16,65120.0,31.2443,31.3176,31.1986,31.281,65120.0
2017-08-02 12:30:00,34.16,34.18,34.11,34.11,23849.0,31.281,31.2993,31.2352,31.2352,23849.0
2017-08-02 13:00:00,34.11,34.15,34.09,34.11,33714.0,31.2352,31.2718,31.2169,31.2352,33714.0
2017-08-02 13:30:00,34.12,34.15,34.1,34.12,44880.0,31.2443,31.2718,31.226,31.2443,44880.0
2017-08-02 14:00:00,34.11,34.13,34.09,34.13,53718.0,31.2352,31.2535,31.2169,31.2535,53718.0
2017-08-02 14:30:00,34.13,34.15,34.09,34.14,53890.0,31.2535,31.2718,31.2169,31.2627,53890.0
2017-08-02 15:00:00,34.13,34.14,34.09,34.09,79630.0,31.2535,31.2627,31.2169,31.2169,79630.0
2017-08-02 15:30:00,34.09,34.16,34.08,34.15,474851.0,31.2169,31.281,31.2077,31.2718,474851.0
2017-08-03 09:30:00,34.09,34.5,33.99,34.25,53567.0,31.2169,31.5923,31.1253,31.3634,53567.0
2017-08-03 10:00:00,34.25,34.3,34.09,34.1,46159.0,31.3634,31.4092,31.2169,31.226,46159.0
2017-08-03 10:30:00,34.11,34.19,34.09,34.19,24203.0,31.2352,31.3084,31.2169,31.3084,24203.0
2017-08-03 11:00:00,34.19,34.23,34.15,34.19,26020.0,31.3084,31.3451,31.2718,31.3084,26020.0
2017-08-03 11:30:00,34.2,34.2,34.12,34.15,25836.0,31.3176,31.3176,31.2443,31.2718,25836.0
2017-08-03 12:00:00,34.14,34.19,34.09,34.18,40232.0,31.2627,31.3084,31.2169,31.2993,40232.0
2017-08-03 12:30:00,34.16,34.16,34.09,34.11,21615.0,31.281,31.281,31.2169,31.2352,21615.0
2017-08-03 13:00:00,34.11,34.12,34.06,34.11,39279.0,31.2352,31.2443,31.1894,31.2352,39279.0
2017-08-03 13:30:00,34.1,34.15,34.09,34.15,38256.0,31.226,31.2718,31.2169,31.2718,38256.0
2017-08-03 14:00:00,34.14,34.19,34.1,34.17,37525.0,31.2627,31.3084,31.226,31.2901,37525.0
2017-08-03 14:30:00,34.16,34.16,34.1,34.1,23909.0,31.281,31.281,31.226,31.226,23909.0
2017-08-03 15:00:00,34.11,34.13,34.1,34.1,25403.0,31.2352,31.2535,31.226,31.226,25403.0
2017-08-03 15:30:00,34.1,34.12,34.05,34.1,165405.0,31.226,31.2443,31.1802,31.226,165405.0
2017-08-04 09:30:00,34.24,34.24,34.06,34.14,48158.0,31.3542,31.3542,31.1894,31.2627,48158.0
2017-08-04 10:00:00,34.11,34.14,34.01,34.08,33921.0,31.2352,31.2627,31.1436,31.2077,33921.0
2017-08-04 10:30:00,34.08,34.12,33.99,34.0,50212.0,31.2077,31.2443,31.1253,31.1345,50212.0
2017-08-04 11:00:00,34.01,34.08,33.99,34.05,94169.0,31.1436,31.2077,31.1253,31.1802,94169.0
2017-08-04 11:30:00,34.06,34.13,34.05,34.12,25175.0,31.1894,31.2535,31.1802,31.2443,25175.0
2017-08-04 12:00:00,34.12,34.15,34.11,34.15,15525.0,31.2443,31.2718,31.2352,31.2718,15525.0
2017-08-04 12:30:00,34.14,34.17,34.12,34.13,21011.0,31.2627,31.2901,31.2443,31.2535,21011.0
2017-08-04 13:00:00,34.12,34.18,34.12,34.15,26480.0,31.2443,31.2993,31.2443,31.2718,26480.0
2017-08-04 13:30:00,34.15,34.15,34.09,34.11,36677.0,31.2718,31.2718,31.2169,31.2352,36677.0
2017-08-04 14:00:00,34.11,34.14,34.09,34.14,14409.0,31.2352,31.2627,31.2169,31.2627,14409.0
2017-08-04 14:30:00,34.14,34.17,34.13,34.17,20242.0,31.2627,31.2901,31.2535,31.2901,20242.0
2017-08-04 15:00:00,34.17,34.18,34.14,34.14,18457.0,31.2901,31.2993,31.2627,31.2627,18457.0
2017-08-04 15:30:00,34.14,34.17,34.11,34.16,118289.0,31.2627,31.2901,31.2352,31.281,118289.0
2017-08-07 09:30:00,34.2,34.28,34.11,34.26,55301.0,31.3176,31.3909,31.2352,31.3725,55301.0
2017-08-07 10:00:00,34.25,34.26,34.13,34.15,20280.0,31.3634,31.3725,31.2535,31.2718,20280.0
2017-08-07 10:30:00,34.16,34.2,34.14,34.19,32078.0,31.281,31.3176,31.2627,31.3084,32078.0
2017-08-07 11:00:00,34.2,34.3,34.19,34.3,35978.0,31.3176,31.4092,31.3084,31.4092,35978.0
2017-08-07 11:30:00,34.3,34.41,34.29,34.36,30225.0,31.4092,31.5099,31.4,31.4641,30225.0
2017-08-07 12:00:00,34.36,34.5,34.36,34.48,43782.0,31.4641,31.5923,31.4641,31.574,43782.0
2017-08-07 12:30:00,34.48,34.53,34.46,34.53,30986.0,31.574,31.6198,31.5557,31.6198,30986.0
2017-08-07 13:00:00,34.54,34.55,34.44,34.46,77141.0,31.6289,31.6381,31.5374,31.5557,77141.0
2017-08-07 13:30:00,34.45,34.48,34.42,34.47,30543.0,31.5465,31.574,31.5191,31.5648,30543.0
2017-08-07 14:00:00,34.47,34.51,34.46,34.5,37624.0,31.5648,31.6015,31.5557,31.5923,37624.0
2017-08-07 14:30:00,34.5,34.52,34.47,34.51,31175.0,31.5923,31.6106,31.5648,31.6015,31175.0
2017-08-07 15:00:00,34.51,34.53,34.46,34.51,88680.0,31.6015,31.6198,31.5557,31.6015,88680.0
2017-08-07 15:30:00,34.51,34.52,34.48,34.5,195512.0,31.6015,31.6106,31.574,31.5923,195512.0
2017-08-08 09:30:00,34.5,34.58,34.42,34.51,54042.0,31.5923,31.6656,31.5191,31.6015,54042.0
2017-08-08 10:00:00,34.51,34.56,34.45,34.52,172625.0,31.6015,31.6473,31.5465,31.6106,172625.0
2017-08-08 10:30:00,34.52,34.53,34.49,34.5,99609.0,31.6106,31.6198,31.5832,31.5923,99609.0
2017-08-08 11:00:00,34.51,34.55,34.49,34.51,185193.0,31.6015,31.6381,31.5832,31.6015,185193.0
2017-08-08 11:30:00,34.51,34.59,34.49,34.56,138378.0,31.6015,31.6747,31.5832,31.6473,138378.0
2017-08-08 12:00:00,34.55,34.56,34.46,34.52,166220.0,31.6381,31.6473,31.5557,31.6106,166220.0
2017-08-08 12:30:00,34.51,34.52,34.48,34.52,113484.0,31.6015,31.6106,31.574,31.6106,113484.0
2017-08-08 13:00:00,34.53,34.54,34.48,34.48,92628.0,31.6198,31.6289,31.574,31.574,92628.0
2017-08-08 13:30:00,34.48,34.5,34.44,34.46,32195.0,31.574,31.5923,31.5374,31.5557,32195.0
2017-08-08 14:00:00,34.47,34.52,34.45,34.5,43392.0,31.5648,31.6106,31.5465,31.5923,43392.0
2017-08-08 14:30:00,34.51,34.53,34.5,34.5,86453.0,31.6015,31.6198,31.5923,31.5923,86453.0
2017-08-08 15:00:00,34.51,34.51,34.29,34.32,150738.0,31.6015,31.6015,31.4,31.4275,150738.0
2017-08-08 15:30:00,34.32,34.33,34.21,34.33,306822.0,31.4275,31.4366,31.3268,31.4366,306822.0
2017-08-09 09:30:00,34.19,34.52,34.12,34.52,125706.0,31.3084,31.6106,31.2443,31.6106,125706.0
2017-08-09 10:00:00,34.51,34.51,34.22,34.24,115990.0,31.6015,31.6015,31.3359,31.3542,115990.0
2017-08-09 10:30:00,34.23,34.28,34.09,34.14,58277.0,31.3451,31.3909,31.2169,31.2627,58277.0
2017-08-09 11:00:00,34.14,34.17,34.06,34.06,72149.0,31.2627,31.2901,31.1894,31.1894,72149.0
2017-08-09 11:30:00,34.07,34.25,34.06,34.22,83301.0,31.1986,31.3634,31.1894,31.3359,83301.0
2017-08-09 12:00:00,34.23,34.31,34.22,34.29,48712.0,31.3451,31.4183,31.3359,31.4,48712.0
2017-08-09 12:30:00,34.29,34.29,34.21,34.28,42960.0,31.4,31.4,31.3268,31.3909,42960.0
2017-08-09 13:00:00,34.29,34.35,34.24,34.34,54004.0,31.4,31.455,31.3542,31.4458,54004.0
2017-08-09 13:30:00,34.34,34.35,34.2,34.2,48455.0,31.4458,31.455,31.3176,31.3176,48455.0
2017-08-09 14:00:00,34.2,34.31,34.2,34.26,55000.0,31.3176,31.4183,31.3176,31.3725,55000.0
2017-08-09 14:30:00,34.27,34.28,34.2,34.27,71955.0,31.3817,31.3909,31.3176,31.3817,71955.0
2017-08-09 15:00:00,34.27,34.31,34.24,34.31,82853.0,31.3817,31.4183,31.3542,31.4183,82853.0
2017-08-09 15:30:00,34.32,34.49,34.3,34.46,253577.0,31.4275,31.5832,31.4092,31.5557,253577.0
2017-08-10 09:30:00,34.35,34.47,34.18,34.37,46483.0,31.455,31.5648,31.2993,31.4733,46483.0
2017-08-10 10:00:00,34.35,34.36,34.15,34.23,30356.0,31.455,31.4641,31.2718,31.3451,30356.0
2017-08-10 10:30:00,34.23,34.37,34.23,34.24,32250.0,31.3451,31.4733,31.3451,31.3542,32250.0
2017-08-10 11:00:00,34.23,34.29,34.12,34.28,101845.0,31.3451,31.4,31.2443,31.3909,101845.0
2017-08-10 11:30:00,34.29,34.29,34.16,34.19,69800.0,31.4,31.4,31.281,31.3084,69800.0
2017-08-10 12:00:00,34.18,34.19,34.04,34.05,77533.0,31.2993,31.3084,31.1711,31.1802,77533.0
2017-08-10 12:30:00,34.05,34.05,33.89,33.92,37177.0,31.1802,31.1802,31.0337,31.0612,37177.0
2017-08-10 13:00:00,33.92,33.97,33.91,33.95,27266.0,31.0612,31.107,31.052,31.0887,27266.0
2017-08-10 13:30:00,33.95,33.96,33.85,33.89,27666.0,31.0887,31.0978,30.9971,31.0337,27666.0
2017-08-10 14:00:00,33.89,33.95,33.85,33.92,35931.0,31.0337,31.0887,30.9971,31.0612,35931.0
2017-08-10 14:30:00,33.92,34.01,33.92,33.94,50282.0,31.0612,31.1436,31.0612,31.0795,50282.0
2017-08-10 15:00:00,33.94,33.97,33.79,33.82,52235.0,31.0795,31.107,30.9422,30.9696,52235.0
2017-08-10 15:30:00,33.82,33.82,33.73,33.76,205771.0,30.9696,30.9696,30.8872,30.9147,205771.0
2017-08-11 09:30:00,33.88,34.04,33.82,33.85,118451.0,31.0246,31.1711,30.9696,30.9971,118451.0
2017-08-11 10:00:00,33.85,33.99,33.84,33.96,59634.0,30.9971,31.1253,30.9879,31.0978,59634.0
2017-08-11 10:30:00,33.97,34.01,33.94,33.96,53811.0,31.107,31.1436,31.0795,31.0978,53811.0
2017-08-11 11:00:00,33.96,33.98,33.82,33.84,111736.0,31.0978,31.1161,30.9696,30.9879,111736.0
2017-08-11 11:30:00,33.84,33.96,33.8,33.9,40816.0,30.9879,31.0978,30.9513,31.0429,40816.0
2017-08-11 12:00:00,33.91,33.94,33.87,33.91,30114.0,31.052,31.0795,31.0154,31.052,30114.0
2017-08-11 12:30:00,33.92,33.93,33.79,33.81,66405.0,31.0612,31.0704,30.9422,30.9605,66405.0
2017-08-11 13:00:00,33.81,33.88,33.8,33.85,154159.0,30.9605,31.0246,30.9513,30.9971,154159.0
2017-08-11 13:30:00,33.85,33.86,33.81,33.82,57142.0,30.9971,31.0063,30.9605,30.9696,57142.0
2017-08-11 14:00:00,33.82,33.87,33.79,33.79,29600.0,30.9696,31.0154,30.9422,30.9422,29600.0
2017-08-11 14:30:00,33.8,33.83,33.74,33.76,38511.0,30.9513,30.9788,30.8964,30.9147,38511.0
2017-08-11 15:00:00,33.76,33.83,33.75,33.82,37176.0,30.9147,30.9788,30.9055,30.9696,37176.0
2017-08-11 15:30:00,33.83,33.91,33.8,33.81,204812.0,30.9788,31.052,30.9513,30.9605,204812.0
2017-08-14 09:30:00,34.01,34.07,33.84,33.91,100444.0,31.1436,31.1986,30.9879,31.052,100444.0
2017-08-14 10:00:00,33.91,33.93,33.81,33.83,45445.0,31.052,31.0704,30.9605,30.9788,45445.0
2017-08-14 10:30:00,33.83,33.94,33.82,33.92,45991.0,30.9788,31.0795,30.9696,31.0612,45991.0
2017-08-14 11:00:00,33.92,34.03,33.92,34.0,53447.0,31.0612,31.1619,31.0612,31.1345,53447.0
2017-08-14 11:30:00,34.01,34.03,33.98,34.01,64412.0,31.1436,31.1619,31.1161,31.1436,64412.0
2017-08-14 12:00:00,34.02,34.03,33.89,33.89,35627.0,31.1528,31.1619,31.0337,31.0337,35627.0
2017-08-14 12:30:00,33.9,33.93,33.89,33.89,38269.0,31.0429,31.0704,31.0337,31.0337,38269.0
2017-08-14 13:00:00,33.89,33.91,33.85,33.86,34929.0,31.0337,31.052,30.9971,31.0063,34929.0
2017-08-14 13:30:00,33.86,33.88,33.8,33.81,62141.0,31.0063,31.0246,30.9513,30.9605,62141.0
2017-08-14 14:00:00,33.82,33.83,33.72,33.73,97479.0,30.9696,30.9788,30.8781,30.8872,97479.0
2017-08-14 14:30:00,33.73,33.82,33.71,33.78,55283.0,30.8872,30.9696,30.8689,30.933,55283.0
2017-08-14 15:00:00,33.78,33.85,33.75,33.8,133486.0,30.933,30.9971,30.9055,30.9513,133486.0
2017-08-14 15:30:00,33.81,33.83,33.76,33.77,177939.0,30.9605,30.9788,30.9147,30.9238,177939.0
2017-08-15 09:30:00,33.75,33.75,33.44,33.49,102597.0,30.9055,30.9055,30.6217,30.6674,102597.0
2017-08-15 10:00:00,33.5,33.77,33.46,33.67,188666.0,30.6766,30.9238,30.64,30.8323,188666.0
2017-08-15 10:30:00,33.66,33.81,33.55,33.75,65452.0,30.8231,30.9605,30.7224,30.9055,65452.0
2017-08-15 11:00:00,33.76,33.83,33.75,33.81,35482.0,30.9147,30.9788,30.9055,30.9605,35482.0
2017-08-15 11:30:00,33.82,33.82,33.68,33.72,31206.0,30.9696,30.9696,30.8414,30.8781,31206.0
2017-08-15 12:00:00,33.72,33.74,33.63,33.72,33035.0,30.8781,30.8964,30.7956,30.8781,33035.0
2017-08-15 12:30:00,33.71,33.77,33.69,33.77,29439.0,30.8689,30.9238,30.8506,30.9238,29439.0
2017-08-15 13:00:00,33.76,33.77,33.62,33.68,51320.0,30.9147,30.9238,30.7865,30.8414,51320.0
2017-08-15 13:30:00,33.67,33.68,33.62,33.65,22349.0,30.8323,30.8414,30.7865,30.814,22349.0
2017-08-15 14:00:00,33.65,33.78,33.63,33.76,24873.0,30.814,30.933,30.7956,30.9147,24873.0
2017-08-15 14:30:00,33.77,33.78,33.71,33.74,30193.0,30.9238,30.933,30.8689,30.8964,30193.0
2017-08-15 15:00:00,33.73,33.78,33.72,33.75,36822.0,30.8872,30.933,30.8781,30.9055,36822.0
2017-08-15 15:30:00,33.75,33.79,33.68,33.69,155505.0,30.9055,30.9422,30.8414,30.8506,155505.0
2017-08-16 09:30:00,33.84,34.13,33.84,34.09,88948.0,30.9879,31.2535,30.9879,31.2169,88948.0
2017-08-16 10:00:00,34.09,34.17,34.05,34.16,36220.0,31.2169,31.2901,31.1802,31.281,36220.0
2017-08-16 10:30:00,34.17,34.3,34.15,34.28,61688.0,31.2901,31.4092,31.2718,31.3909,61688.0
2017-08-16 11:00:00,34.29,34.32,34.2,34.29,56831.0,31.4,31.4275,31.3176,31.4,56831.0
2017-08-16 11:30:00,34.3,34.35,34.23,34.28,43584.0,31.4092,31.455,31.3451,31.3909,43584.0
2017-08-16 12:00:00,34.29,34.39,34.28,34.37,56900.0,31.4,31.4916,31.3909,31.4733,56900.0
2017-08-16 12:30:00,34.38,34.54,34.37,34.54,113307.0,31.4824,31.6289,31.4733,31.6289,113307.0
2017-08-16 13:00:00,34.54,34.57,34.48,34.57,42482.0,31.6289,31.6564,31.574,31.6564,42482.0
2017-08-16 13:30:00,34.57,34.62,34.49,34.55,64294.0,31.6564,31.7022,31.5832,31.6381,64294.0
2017-08-16 14:00:00,34.55,34.56,34.45,34.48,77319.0,31.6381,31.6473,31.5465,31.574,77319.0
2017-08-16 14:30:00,34.47,34.52,34.43,34.51,62505.0,31.5648,31.6106,31.5282,31.6015,62505.0
2017-08-16 15:00:00,34.51,34.52,34.46,34.48,49877.0,31.6015,31.6106,31.5557,31.574,49877.0
2017-08-16 15:30:00,34.48,34.53,34.47,34.52,234920.0,31.574,31.6198,31.5648,31.6106,234920.0
2017-08-17 09:30:00,34.37,34.63,34.31,34.57,70262.0,31.4733,31.7114,31.4183,31.6564,70262.0
2017-08-17 10:00:00,34.56,34.56,34.46,34.53,75780.0,31.6473,31.6473,31.5557,31.6198,75780.0
2017-08-17 10:30:00,34.52,34.59,34.49,34.55,47063.0,31.6106,31.6747,31.5832,31.6381,47063.0
2017-08-17 11:00:00,34.56,34.62,34.55,34.57,64646.0,31.6473,31.7022,31.6381,31.6564,64646.0
2017-08-17 11:30:00,34.54,34.57,34.47,34.5,82499.0,31.6289,31.6564,31.5648,31.5923,82499.0
2017-08-17 12:00:00,34.5,34.53,34.37,34.41,299262.0,31.5923,31.6198,31.4733,31.5099,299262.0
2017-08-17 12:30:00,34.41,34.43,34.35,34.36,83026.0,31.5099,31.5282,31.455,31.4641,83026.0
2017-08-17 13:00:00,34.36,34.37,34.27,34.32,56876.0,31.4641,31.4733,31.3817,31.4275,56876.0
2017-08-17 13:30:00,34.31,34.39,34.3,34.37,47885.0,31.4183,31.4916,31.4092,31.4733,47885.0
2017-08-17 14:00:00,34.38,34.39,34.31,34.35,43452.0,31.4824,31.4916,31.4183,31.455,43452.0
2017-08-17 14:30:00,34.34,34.36,34.25,34.29,139956.0,31.4458,31.4641,31.3634,31.4,139956.0
2017-08-17 15:00:00,34.29,34.29,34.11,34.13,116341.0,31.4,31.4,31.2352,31.2535,116341.0
2017-08-17 15:30:00,34.12,34.25,34.08,34.08,296831.0,31.2443,31.3634,31.2077,31.2077,296831.0
2017-08-18 09:30:00,34.06,34.53,33.82,33.89,203053.0,31.1894,31.6198,30.9696,31.0337,203053.0
2017-08-18 10:00:00,33.9,33.98,33.83,33.98,147702.0,31.0429,31.1161,30.9788,31.1161,147702.0
2017-08-18 10:30:00,33.98,34.13,33.91,33.96,143991.0,31.1161,31.2535,31.052,31.0978,143991.0
2017-08-18 11:00:00,33.95,34.02,33.86,33.97,65988.0,31.0887,31.1528,31.0063,31.107,65988.0
2017-08-18 11:30:00,33.97,34.08,33.96,34.05,36887.0,31.107,31.2077,31.0978,31.1802,36887.0
2017-08-18 12:00:00,34.05,34.05,33.96,34.01,41734.0,31.1802,31.1802,31.0978,31.1436,41734.0
2017-08-18 12:30:00,34.01,34.08,34.0,34.02,32367.0,31.1436,31.2077,31.1345,31.1528,32367.0
2017-08-18 13:00:00,34.02,34.03,33.97,34.0,50290.0,31.1528,31.1619,31.107,31.1345,50290.0
2017-08-18 13:30:00,34.0,34.06,33.99,34.0,39429.0,31.1345,31.1894,31.1253,31.1345,39429.0
2017-08-18 14:00:00,34.01,34.04,33.99,34.03,23147.0,31.1436,31.1711,31.1253,31.1619,23147.0
2017-08-18 14:30:00,34.04,34.04,33.99,34.02,79832.0,31.1711,31.1711,31.1253,31.1528,79832.0
2017-08-18 15:00:00,34.02,34.08,34.02,34.08,100900.0,31.1528,31.2077,31.1528,31.2077,100900.0
2017-08-18 15:30:00,34.07,34.17,34.03,34.06,228580.0,31.1986,31.2901,31.1619,31.1894,228580.0
2017-08-21 09:30:00,33.99,34.17,33.84,33.92,165259.0,31.1253,31.2901,30.9879,31.0612,165259.0
2017-08-21 10:00:00,33.92,34.01,33.83,34.01,73216.0,31.0612,31.1436,30.9788,31.1436,73216.0
2017-08-21 10:30:00,34.02,34.05,33.97,34.05,56109.0,31.1528,31.1802,31.107,31.1802,56109.0
2017-08-21 11:00:00,34.05,34.07,34.03,34.05,46867.0,31.1802,31.1986,31.1619,31.1802,46867.0
2017-08-21 11:30:00,34.05,34.08,33.99,34.02,67570.0,31.1802,31.2077,31.1253,31.1528,67570.0
2017-08-21 12:00:00,34.02,34.05,33.99,33.99,36818.0,31.1528,31.1802,31.1253,31.1253,36818.0
2017-08-21 12:30:00,34.0,34.01,33.96,34.0,73230.0,31.1345,31.1436,31.0978,31.1345,73230.0
2017-08-21 13:00:00,34.0,34.05,33.99,34.05,40166.0,31.1345,31.1802,31.1253,31.1802,40166.0
2017-08-21 13:30:00,34.05,34.07,34.0,34.0,32478.0,31.1802,31.1986,31.1345,31.1345,32478.0
2017-08-21 14:00:00,34.01,34.02,33.93,33.97,104483.0,31.1436,31.1528,31.0704,31.107,104483.0
2017-08-21 14:30:00,33.97,34.03,33.96,33.98,54357.0,31.107,31.1619,31.0978,31.1161,54357.0
2017-08-21 15:00:00,33.97,34.05,33.93,34.05,41617.0,31.107,31.1802,31.0704,31.1802,41617.0
2017-08-21 15:30:00,34.05,34.08,34.03,34.05,181998.0,31.1802,31.2077,31.1619,31.1802,181998.0
2017-08-22 09:30:00,34.08,34.25,34.05,34.14,63462.0,31.2077,31.3634,31.1802,31.2627,63462.0
2017-08-22 10:00:00,34.13,34.19,34.03,34.05,43329.0,31.2535,31.3084,31.1619,31.1802,43329.0
2017-08-22 10:30:00,34.04,34.22,33.99,34.2,221783.0,31.1711,31.3359,31.1253,31.3176,221783.0
2017-08-22 11:00:00,34.22,34.27,34.18,34.25,56845.0,31.3359,31.3817,31.2993,31.3634,56845.0
2017-08-22 11:30:00,34.26,34.3,34.14,34.14,42222.0,31.3725,31.4092,31.2627,31.2627,42222.0
2017-08-22 12:00:00,34.12,34.16,34.09,34.13,35108.0,31.2443,31.281,31.2169,31.2535,35108.0
2017-08-22 12:30:00,34.13,34.13,34.04,34.07,57922.0,31.2535,31.2535,31.1711,31.1986,57922.0
2017-08-22 13:00:00,34.07,34.07,34.01,34.05,50966.0,31.1986,31.1986,31.1436,31.1802,50966.0
2017-08-22 13:30:00,34.05,34.05,34.0,34.03,60472.0,31.1802,31.1802,31.1345,31.1619,60472.0
2017-08-22 14:00:00,34.04,34.13,34.0,34.12,43733.0,31.1711,31.2535,31.1345,31.2443,43733.0
2017-08-22 14:30:00,34.13,34.2,34.12,34.19,34772.0,31.2535,31.3176,31.2443,31.3084,34772.0
2017-08-22 15:00:00,34.19,34.32,34.18,34.3,68896.0,31.3084,31.4275,31.2993,31.4092,68896.0
2017-08-22 15:30:00,34.3,34.4,34.29,34.31,245940.0,31.4092,31.5007,31.4,31.4183,245940.0
2017-08-23 09:30:00,34.15,34.24,34.1,34.17,46621.0,31.2718,31.3542,31.226,31.2901,46621.0
2017-08-23 10:00:00,34.16,34.17,34.05,34.06,32774.0,31.281,31.2901,31.1802,31.1894,32774.0
2017-08-23 10:30:00,34.07,34.08,34.01,34.07,60370.0,31.1986,31.2077,31.1436,31.1986,60370.0
2017-08-23 11:00:00,34.06,34.07,33.94,33.96,332936.0,31.1894,31.1986,31.0795,31.0978,332936.0
2017-08-23 11:30:00,33.95,34.03,33.93,33.97,65633.0,31.0887,31.1619,31.0704,31.107,65633.0
2017-08-23 12:00:00,33.97,34.1,33.94,34.08,271524.0,31.107,31.226,31.0795,31.2077,271524.0
2017-08-23 12:30:00,34.08,34.15,34.06,34.07,26576.0,31.2077,31.2718,31.1894,31.1986,26576.0
2017-08-23 13:00:00,34.07,34.08,34.03,34.04,21824.0,31.1986,31.2077,31.1619,31.1711,21824.0
2017-08-23 13:30:00,34.05,34.06,33.97,33.99,46903.0,31.1802,31.1894,31.107,31.1253,46903.0
2017-08-23 14:00:00,33.98,34.07,33.97,34.05,147183.0,31.1161,31.1986,31.107,31.1802,147183.0
2017-08-23 14:30:00,34.05,34.19,34.02,34.16,69436.0,31.1802,31.3084,31.1528,31.281,69436.0
2017-08-23 15:00:00,34.16,34.19,34.15,34.19,46872.0,31.281,31.3084,31.2718,31.3084,46872.0
2017-08-23 15:30:00,34.18,34.26,34.14,34.14,172877.0,31.2993,31.3725,31.2627,31.2627,172877.0
2017-08-24 09:30:00,34.26,34.39,34.09,34.09,144048.0,31.3725,31.4916,31.2169,31.2169,144048.0
2017-08-24 10:00:00,34.09,34.2,34.05,34.2,39040.0,31.2169,31.3176,31.1802,31.3176,39040.0
2017-08-24 10:30:00,34.19,34.22,34.09,34.13,64989.0,31.3084,31.3359,31.2169,31.2535,64989.0
2017-08-24 11:00:00,34.13,34.16,34.09,34.1,28794.0,31.2535,31.281,31.2169,31.226,28794.0
2017-08-24 11:30:00,34.1,34.11,34.05,34.08,49167.0,31.226,31.2352,31.1802,31.2077,49167.0
2017-08-24 12:00:00,34.09,34.09,34.05,34.05,25251.0,31.2169,31.2169,31.1802,31.1802,25251.0
2017-08-24 12:30:00,34.06,34.08,34.0,34.0,50495.0,31.1894,31.2077,31.1345,31.1345,50495.0
2017-08-24 13:00:00,34.0,34.04,33.96,34.01,176163.0,31.1345,31.1711,31.0978,31.1436,176163.0
2017-08-24 13:30:00,34.0,34.04,33.98,33.98,35606.0,31.1345,31.1711,31.1161,31.1161,35606.0
2017-08-24 14:00:00,33.98,33.99,33.91,33.97,29253.0,31.1161,31.1253,31.052,31.107,29253.0
2017-08-24 14:30:00,33.97,33.98,33.89,33.98,30449.0,31.107,31.1161,31.0337,31.1161,30449.0
2017-08-24 15:00:00,33.98,33.99,33.91,33.96,33558.0,31.1161,31.1253,31.052,31.0978,33558.0
2017-08-24 15:30:00,33.95,33.97,33.91,33.95,185893.0,31.0887,31.107,31.052,31.0887,185893.0
2017-08-25 09:30:00,34.01,34.26,34.01,34.19,57847.0,31.1436,31.3725,31.1436,31.3084,57847.0
2017-08-25 10:00:00,34.21,34.31,34.09,34.13,61032.0,31.3268,31.4183,31.2169,31.2535,61032.0
2017-08-25 10:30:00,34.11,34.15,34.05,34.05,63516.0,31.2352,31.2718,31.1802,31.1802,63516.0
2017-08-25 11:00:00,34.05,34.11,34.01,34.09,49324.0,31.1802,31.2352,31.1436,31.2169,49324.0
2017-08-25 11:30:00,34.1,34.18,34.06,34.16,97739.0,31.226,31.2993,31.1894,31.281,97739.0
2017-08-25 12:00:00,34.16,34.22,34.15,34.2,34728.0,31.281,31.3359,31.2718,31.3176,34728.0
2017-08-25 12:30:00,34.2,34.3,34.2,34.3,60582.0,31.3176,31.4092,31.3176,31.4092,60582.0
2017-08-25 13:00:00,34.3,34.31,34.26,34.27,35001.0,31.4092,31.4183,31.3725,31.3817,35001.0
2017-08-25 13:30:00,34.27,34.34,34.26,34.26,23138.0,31.3817,31.4458,31.3725,31.3725,23138.0
2017-08-25 14:00:00,34.26,34.3,34.23,34.28,46487.0,31.3725,31.4092,31.3451,31.3909,46487.0
2017-08-25 14:30:00,34.28,34.34,34.27,34.31,58413.0,31.3909,31.4458,31.3817,31.4183,58413.0
2017-08-25 15:00:00,34.3,34.33,34.29,34.32,54157.0,31.4092,31.4366,31.4,31.4275,54157.0
2017-08-25 15:30:00,34.32,34.32,34.28,34.3,166174.0,31.4275,31.4275,31.3909,31.4092,166174.0
2017-08-28 09:30:00,34.35,34.45,34.22,34.27,41386.0,31.455,31.5465,31.3359,31.3817,41386.0
2017-08-28 10:00:00,34.27,34.3,34.2,34.25,60607.0,31.3817,31.4092,31.3176,31.3634,60607.0
2017-08-28 10:30:00,34.25,34.26,34.13,34.2,36324.0,31.3634,31.3725,31.2535,31.3176,36324.0
2017-08-28 11:00:00,34.2,34.24,34.18,34.21,22847.0,31.3176,31.3542,31.2993,31.3268,22847.0
2017-08-28 11:30:00,34.2,34.25,34.16,34.25,36928.0,31.3176,31.3634,31.281,31.3634,36928.0
2017-08-28 12:00:00,34.25,34.25,34.17,34.17,30707.0,31.3634,31.3634,31.2901,31.2901,30707.0
2017-08-28 12:30:00,34.17,34.2,34.15,34.17,21550.0,31.2901,31.3176,31.2718,31.2901,21550.0
2017-08-28 13:00:00,34.18,34.21,34.13,34.13,37034.0,31.2993,31.3268,31.2535,31.2535,37034.0
2017-08-28 13:30:00,34.13,34.13,34.07,34.11,28918.0,31.2535,31.2535,31.1986,31.2352,28918.0
2017-08-28 14:00:00,34.1,34.11,34.03,34.04,26471.0,31.226,31.2352,31.1619,31.1711,26471.0
2017-08-28 14:30:00,34.04,34.11,34.03,34.09,29647.0,31.1711,31.2352,31.1619,31.2169,29647.0
2017-08-28 15:00:00,34.09,34.23,34.09,34.17,90580.0,31.2169,31.3451,31.2169,31.2901,90580.0
2017-08-28 15:30:00,34.17,34.25,34.14,34.24,251396.0,31.2901,31.3634,31.2627,31.3542,251396.0
2017-08-29 09:30:00,34.02,34.27,33.95,34.14,65981.0,31.1528,31.3817,31.0887,31.2627,65981.0
2017-08-29 10:00:00,34.13,34.14,34.0,34.03,53053.0,31.2535,31.2627,31.1345,31.1619,53053.0
2017-08-29 10:30:00,34.02,34.1,33.99,34.03,29090.0,31.1528,31.226,31.1253,31.1619,29090.0
2017-08-29 11:00:00,34.03,34.04,33.99,34.01,53806.0,31.1619,31.1711,31.1253,31.1436,53806.0
2017-08-29 11:30:00,34.01,34.02,33.94,33.95,69695.0,31.1436,31.1528,31.0795,31.0887,69695.0
2017-08-29 12:00:00,33.94,34.0,33.92,33.95,17263.0,31.0795,31.1345,31.0612,31.0887,17263.0
2017-08-29 12:30:00,33.95,33.96,33.9,33.96,26064.0,31.0887,31.0978,31.0429,31.0978,26064.0
2017-08-29 13:00:00,33.96,34.04,33.96,34.02,16249.0,31.0978,31.1711,31.0978,31.1528,16249.0
2017-08-29 13:30:00,34.03,34.07,34.02,34.04,31757.0,31.1619,31.1986,31.1528,31.1711,31757.0
2017-08-29 14:00:00,34.04,34.04,33.94,33.95,51797.0,31.1711,31.1711,31.0795,31.0887,51797.0
2017-08-29 14:30:00,33.95,33.97,33.93,33.96,23208.0,31.0887,31.107,31.0704,31.0978,23208.0
2017-08-29 15:00:00,33.97,33.97,33.9,33.9,50278.0,31.107,31.107,31.0429,31.0429,50278.0
2017-08-29 15:30:00,33.91,33.96,33.9,33.93,128188.0,31.052,31.0978,31.0429,31.0704,128188.0
2017-08-30 09:30:00,33.92,34.03,33.87,33.95,65331.0,31.0612,31.1619,31.0154,31.0887,65331.0
2017-08-30 10:00:00,33.95,33.97,33.88,33.91,24937.0,31.0887,31.107,31.0246,31.052,24937.0
2017-08-30 10:30:00,33.91,34.08,33.86,34.08,30950.0,31.052,31.2077,31.0063,31.2077,30950.0
2017-08-30 11:00:00,34.08,34.12,34.05,34.12,34109.0,31.2077,31.2443,31.1802,31.2443,34109.0
2017-08-30 11:30:00,34.13,34.22,34.08,34.13,46863.0,31.2535,31.3359,31.2077,31.2535,46863.0
2017-08-30 12:00:00,34.12,34.15,34.1,34.12,24215.0,31.2443,31.2718,31.226,31.2443,24215.0
2017-08-30 12:30:00,34.13,34.16,34.09,34.15,16707.0,31.2535,31.281,31.2169,31.2718,16707.0
2017-08-30 13:00:00,34.15,34.27,34.15,34.25,72424.0,31.2718,31.3817,31.2718,31.3634,72424.0
2017-08-30 13:30:00,34.25,34.25,34.14,34.15,35099.0,31.3634,31.3634,31.2627,31.2718,35099.0
2017-08-30 14:00:00,34.15,34.25,34.15,34.25,26383.0,31.2718,31.3634,31.2718,31.3634,26383.0
2017-08-30 14:30:00,34.25,34.29,34.2,34.22,70531.0,31.3634,31.4,31.3176,31.3359,70531.0
2017-08-30 15:00:00,34.21,34.25,34.19,34.22,61956.0,31.3268,31.3634,31.3084,31.3359,61956.0
2017-08-30 15:30:00,34.21,34.3,34.2,34.28,102692.0,31.3268,31.4092,31.3176,31.3909,102692.0
2017-08-31 09:30:00,34.34,34.58,34.34,34.55,101395.0,31.4458,31.6656,31.4458,31.6381,101395.0
2017-08-31 10:00:00,34.55,34.63,34.49,34.5,155993.0,31.6381,31.7114,31.5832,31.5923,155993.0
2017-08-31 10:30:00,34.52,34.55,34.43,34.52,24034.0,31.6106,31.6381,31.5282,31.6106,24034.0
2017-08-31 11:00:00,34.54,34.57,34.47,34.52,16491.0,31.6289,31.6564,31.5648,31.6106,16491.0
2017-08-31 11:30:00,34.51,34.59,34.47,34.57,143622.0,31.6015,31.6747,31.5648,31.6564,143622.0
2017-08-31 12:00:00,34.57,34.65,34.56,34.64,49978.0,31.6564,31.7297,31.6473,31.7205,49978.0
2017-08-31 12:30:00,34.64,34.64,34.5,34.57,139111.0,31.7205,31.7205,31.5923,31.6564,139111.0
2017-08-31 13:00:00,34.57,34.61,34.56,34.59,22823.0,31.6564,31.693,31.6473,31.6747,22823.0
2017-08-31 13:30:00,34.6,34.61,34.53,34.57,37767.0,31.6839,31.693,31.6198,31.6564,37767.0
2017-08-31 14:00:00,34.56,34.58,34.53,34.55,36573.0,31.6473,31.6656,31.6198,31.6381,36573.0
2017-08-31 14:30:00,34.56,34.68,34.52,34.65,147346.0,31.6473,31.7572,31.6106,31.7297,147346.0
2017-08-31 15:00:00,34.66,34.67,34.6,34.65,43746.0,31.7388,31.748,31.6839,31.7297,43746.0
2017-08-31 15:30:00,34.65,34.69,34.61,34.65,237856.0,31.7297,31.7663,31.693,31.7297,237856.0
2017-09-01 09:30:00,34.73,34.98,34.65,34.92,46792.0,31.8029,32.0319,31.7297,31.9769,46792.0
2017-09-01 10:00:00,34.91,34.97,34.84,34.87,34096.0,31.9678,32.0227,31.9037,31.9311,34096.0
2017-09-01 10:30:00,34.87,34.89,34.77,34.82,47109.0,31.9311,31.9495,31.8396,31.8854,47109.0
2017-09-01 11:00:00,34.81,34.85,34.79,34.83,43644.0,31.8762,31.9128,31.8579,31.8945,43644.0
2017-09-01 11:30:00,34.83,34.83,34.76,34.8,25753.0,31.8945,31.8945,31.8304,31.867,25753.0
2017-09-01 12:00:00,34.8,34.8,34.73,34.73,20801.0,31.867,31.867,31.8029,31.8029,20801.0
2017-09-01 12:30:00,34.73,34.77,34.72,34.77,43626.0,31.8029,31.8396,31.7938,31.8396,43626.0
2017-09-01 13:00:00,34.76,34.78,34.76,34.77,24004.0,31.8304,31.8487,31.8304,31.8396,24004.0
2017-09-01 13:30:00,34.77,34.78,34.74,34.74,63327.0,31.8396,31.8487,31.8121,31.8121,63327.0
2017-09-01 14:00:00,34.75,34.82,34.74,34.82,25920.0,31.8213,31.8854,31.8121,31.8854,25920.0
2017-09-01 14:30:00,34.81,34.86,34.77,34.84,89883.0,31.8762,31.922,31.8396,31.9037,89883.0
2017-09-01 15:00:00,34.84,34.87,34.82,34.82,33697.0,31.9037,31.9311,31.8854,31.8854,33697.0
2017-09-01 15:30:00,34.82,34.82,34.71,34.72,201453.0,31.8854,31.8854,31.7846,31.7938,201453.0
2017-09-05 09:30:00,34.63,34.89,34.62,34.75,85323.0,31.7114,31.9495,31.7022,31.8213,85323.0
2017-09-05 10:00:00,34.76,34.89,34.72,34.85,37570.0,31.8304,31.9495,31.7938,31.9128,37570.0
2017-09-05 10:30:00,34.85,34.88,34.78,34.79,23409.0,31.9128,31.9403,31.8487,31.8579,23409.0
2017-09-05 11:00:00,34.79,34.84,34.77,34.8,79677.0,31.8579,31.9037,31.8396,31.867,79677.0
2017-09-05 11:30:00,34.79,34.86,34.78,34.85,17828.0,31.8579,31.922,31.8487,31.9128,17828.0
2017-09-05 12:00:00,34.85,34.85,34.69,34.69,38755.0,31.9128,31.9128,31.7663,31.7663,38755.0
2017-09-05 12:30:00,34.69,34.71,34.64,34.68,30805.0,31.7663,31.7846,31.7205,31.7572,30805.0
2017-09-05 13:00:00,34.67,34.75,34.63,34.74,39625.0,31.748,31.8213,31.7114,31.8121,39625.0
2017-09-05 13:30:00,34.74,34.81,34.72,34.8,31987.0,31.8121,31.8762,31.7938,31.867,31987.0
2017-09-05 14:00:00,34.8,34.85,34.77,34.79,62609.0,31.867,31.9128,31.8396,31.8579,62609.0
2017-09-05 14:30:00,34.79,34.82,34.76,34.82,139811.0,31.8579,31.8854,31.8304,31.8854,139811.0
2017-09-05 15:00:00,34.82,34.87,34.79,34.87,39229.0,31.8854,31.9311,31.8579,31.9311,39229.0
2017-09-05 15:30:00,34.88,34.91,34.84,34.88,166469.0,31.9403,31.9678,31.9037,31.9403,166469.0
2017-09-06 09:30:00,34.95,34.99,34.86,34.9,69579.0,32.0044,32.041,31.922,31.9586,69579.0
2017-09-06 10:00:00,34.9,34.92,34.84,34.84,99703.0,31.9586,31.9769,31.9037,31.9037,99703.0
2017-09-06 10:30:00,34.84,34.97,34.82,34.97,73815.0,31.9037,32.0227,31.8854,32.0227,73815.0
2017-09-06 11:00:00,34.97,35.0,34.93,34.98,48425.0,32.0227,32.0502,31.9861,32.0319,48425.0
2017-09-06 11:30:00,34.98,35.0,34.95,34.98,44358.0,32.0319,32.0502,32.0044,32.0319,44358.0
2017-09-06 12:00:00,34.98,34.99,34.94,34.99,14609.0,32.0319,32.041,31.9952,32.041,14609.0
2017-09-06 12:30:00,34.98,35.02,34.97,34.97,64787.0,32.0319,32.0685,32.0227,32.0227,64787.0
2017-09-06 13:00:00,34.97,35.0,34.95,34.97,35644.0,32.0227,32.0502,32.0044,32.0227,35644.0
2017-09-06 13:30:00,34.97,34.98,34.88,34.89,56759.0,32.0227,32.0319,31.9403,31.9495,56759.0
2017-09-06 14:00:00,34.9,34.91,34.82,34.83,42563.0,31.9586,31.9678,31.8854,31.8945,42563.0
2017-09-06 14:30:00,34.83,34.86,34.78,34.81,48249.0,31.8945,31.922,31.8487,31.8762,48249.0
2017-09-06 15:00:00,34.81,34.88,34.79,34.87,53714.0,31.8762,31.9403,31.8579,31.9311,53714.0
2017-09-06 15:30:00,34.86,34.87,34.81,34.82,148219.0,31.922,31.9311,31.8762,31.8854,148219.0
2017-09-07 09:30:00,35.02,35.02,34.77,34.87,72326.0,32.0685,32.0685,31.8396,31.9311,72326.0
2017-09-07 10:00:00,34.87,34.98,34.82,34.94,52740.0,31.9311,32.0319,31.8854,31.9952,52740.0
2017-09-07 10:30:00,34.93,34.94,34.89,34.9,13552.0,31.9861,31.9952,31.9495,31.9586,13552.0
2017-09-07 11:00:00,34.91,34.92,34.77,34.77,36544.0,31.9678,31.9769,31.8396,31.8396,36544.0
2017-09-07 11:30:00,34.77,34.78,34.64,34.66,106590.0,31.8396,31.8487,31.7205,31.7388,106590.0
2017-09-07 12:00:00,34.66,34.72,34.64,34.65,18082.0,31.7388,31.7938,31.7205,31.7297,18082.0
2017-09-07 12:30:00,34.64,34.81,34.64,34.8,44981.0,31.7205,31.8762,31.7205,31.867,44981.0
2017-09-07 13:00:00,34.8,34.82,34.75,34.77,20408.0,31.867,31.8854,31.8213,31.8396,20408.0
2017-09-07 13:30:00,34.78,34.8,34.73,34.74,44675.0,31.8487,31.867,31.8029,31.8121,44675.0
2017-09-07 14:00:00,34.75,34.78,34.7,34.7,49236.0,31.8213,31.8487,31.7755,31.7755,49236.0
2017-09-07 14:30:00,34.69,34.76,34.69,34.76,24159.0,31.7663,31.8304,31.7663,31.8304,24159.0
2017-09-07 15:00:00,34.76,34.82,34.75,34.79,35487.0,31.8304,31.8854,31.8213,31.8579,35487.0
2017-09-07 15:30:00,34.78,34.82,34.72,34.74,167001.0,31.8487,31.8854,31.7938,31.8121,167001.0
2017-09-08 09:30:00,34.76,34.78,34.64,34.74,27202.0,31.8304,31.8487,31.7205,31.8121,27202.0
2017-09-08 10:00:00,34.76,34.81,34.7,34.7,27707.0,31.8304,31.8762,31.7755,31.7755,27707.0
2017-09-08 10:30:00,34.7,34.77,34.67,34.73,24746.0,31.7755,31.8396,31.748,31.8029,24746.0
2017-09-08 11:00:00,34.73,34.76,34.7,34.74,34154.0,31.8029,31.8304,31.7755,31.8121,34154.0
2017-09-08 11:30:00,34.74,34.76,34.71,34.71,27468.0,31.8121,31.8304,31.7846,31.7846,27468.0
2017-09-08 12:00:00,34.72,34.74,34.56,34.71,52603.0,31.7938,31.8121,31.6473,31.7846,52603.0
2017-09-08 12:30:00,34.71,34.81,34.7,34.81,17258.0,31.7846,31.8762,31.7755,31.8762,17258.0
2017-09-08 13:00:00,34.82,34.85,34.81,34.83,25136.0,31.8854,31.9128,31.8762,31.8945,25136.0
2017-09-08 13:30:00,34.83,34.84,34.78,34.8,18919.0,31.8945,31.9037,31.8487,31.867,18919.0
2017-09-08 14:00:00,34.8,34.84,34.79,34.83,23639.0,31.867,31.9037,31.8579,31.8945,23639.0
2017-09-08 14:30:00,34.83,34.86,34.81,34.84,16142.0,31.8945,31.922,31.8762,31.9037,16142.0
2017-09-08 15:00:00,34.84,34.87,34.78,34.82,51572.0,31.9037,31.9311,31.8487,31.8854,51572.0
2017-09-08 15:30:00,34.82,34.86,34.8,34.81,162522.0,31.8854,31.922,31.867,31.8762,162522.0
2017-09-11 09:30:00,34.96,35.29,34.92,35.22,149271.0,32.0136,32.3157,31.9769,32.2516,149271.0
2017-09-11 10:00:00,35.23,35.24,35.11,35.18,65712.0,32.2608,32.27,32.1509,32.215,65712.0
2017-09-11 10:30:00,35.18,35.2,35.13,35.2,24077.0,32.215,32.2333,32.1692,32.2333,24077.0
2017-09-11 11:00:00,35.2,35.2,35.17,35.2,23657.0,32.2333,32.2333,32.2059,32.2333,23657.0
2017-09-11 11:30:00,35.2,35.27,35.19,35.2,72380.0,32.2333,32.2974,32.2242,32.2333,72380.0
2017-09-11 12:00:00,35.2,35.22,35.12,35.21,60258.0,32.2333,32.2516,32.1601,32.2425,60258.0
2017-09-11 12:30:00,35.22,35.26,35.21,35.24,60673.0,32.2516,32.2883,32.2425,32.27,60673.0
2017-09-11 13:00:00,35.25,35.27,35.23,35.24,67046.0,32.2791,32.2974,32.2608,32.27,67046.0
2017-09-11 13:30:00,35.24,35.26,35.23,35.25,55173.0,32.27,32.2883,32.2608,32.2791,55173.0
2017-09-11 14:00:00,35.25,35.39,35.24,35.39,95691.0,32.2791,32.4073,32.27,32.4073,95691.0
2017-09-11 14:30:00,35.39,35.43,35.38,35.38,111322.0,32.4073,32.4439,32.3982,32.3982,111322.0
2017-09-11 15:00:00,35.39,35.42,35.33,35.37,104383.0,32.4073,32.4348,32.3524,32.389,104383.0
2017-09-11 15:30:00,35.36,35.39,35.34,35.38,232733.0,32.3798,32.4073,32.3615,32.3982,232733.0
2017-09-12 09:30:00,35.45,35.66,35.38,35.58,52778.0,32.4623,32.6546,32.3982,32.5813,52778.0
2017-09-12 10:00:00,35.6,35.79,35.59,35.76,54230.0,32.5996,32.7736,32.5905,32.7461,54230.0
2017-09-12 10:30:00,35.75,35.79,35.7,35.73,53426.0,32.737,32.7736,32.6912,32.7187,53426.0
2017-09-12 11:00:00,35.73,35.78,35.72,35.75,59016.0,32.7187,32.7644,32.7095,32.737,59016.0
2017-09-12 11:30:00,35.75,35.77,35.7,35.73,47846.0,32.737,32.7553,32.6912,32.7187,47846.0
2017-09-12 12:00:00,35.73,35.85,35.72,35.81,50401.0,32.7187,32.8285,32.7095,32.7919,50401.0
2017-09-12 12:30:00,35.83,35.85,35.78,35.8,58459.0,32.8102,32.8285,32.7644,32.7828,58459.0
2017-09-12 13:00:00,35.8,35.86,35.78,35.8,133600.0,32.7828,32.8377,32.7644,32.7828,133600.0
2017-09-12 13:30:00,35.79,35.8,35.75,35.79,37739.0,32.7736,32.7828,32.737,32.7736,37739.0
2017-09-12 14:00:00,35.79,35.79,35.71,35.76,73865.0,32.7736,32.7736,32.7003,32.7461,73865.0
2017-09-12 14:30:00,35.76,35.79,35.55,35.56,102340.0,32.7461,32.7736,32.5538,32.563,102340.0
2017-09-12 15:00:00,35.57,35.6,35.56,35.59,56898.0,32.5721,32.5996,32.563,32.5905,56898.0
2017-09-12 15:30:00,35.59,35.63,35.58,35.61,183332.0,32.5905,32.6271,32.5813,32.6088,183332.0
2017-09-13 09:30:00,35.56,35.65,35.41,35.56,66798.0,32.563,32.6454,32.4256,32.563,66798.0
2017-09-13 10:00:00,35.56,35.65,35.51,35.63,42367.0,32.563,32.6454,32.5172,32.6271,42367.0
2017-09-13 10:30:00,35.63,35.64,35.54,35.58,23678.0,32.6271,32.6362,32.5447,32.5813,23678.0
2017-09-13 11:00:00,35.59,35.59,35.51,35.59,29884.0,32.5905,32.5905,32.5172,32.5905,29884.0
2017-09-13 11:30:00,35.59,35.61,35.55,35.59,24907.0,32.5905,32.6088,32.5538,32.5905,24907.0
2017-09-13 12:00:00,35.61,35.63,35.53,35.62,40466.0,32.6088,32.6271,32.5355,32.6179,40466.0
2017-09-13 12:30:00,35.61,35.66,35.6,35.64,20857.0,32.6088,32.6546,32.5996,32.6362,20857.0
2017-09-13 13:00:00,35.64,35.65,35.57,35.58,21831.0,32.6362,32.6454,32.5721,32.5813,21831.0
2017-09-13 13:30:00,35.59,35.64,35.58,35.62,51761.0,32.5905,32.6362,32.5813,32.6179,51761.0
2017-09-13 14:00:00,35.62,35.67,35.61,35.65,33768.0,32.6179,32.6637,32.6088,32.6454,33768.0
2017-09-13 14:30:00,35.64,35.66,35.57,35.59,48608.0,32.6362,32.6546,32.5721,32.5905,48608.0
2017-09-13 15:00:00,35.58,35.6,35.56,35.6,37728.0,32.5813,32.5996,32.563,32.5996,37728.0
2017-09-13 15:30:00,35.6,35.64,35.54,35.54,159985.0,32.5996,32.6362,32.5447,32.5447,159985.0
2017-09-14 09:30:00,35.41,35.56,35.3,35.45,54292.0,32.4256,32.563,32.3249,32.4623,54292.0
2017-09-14 10:00:00,35.49,35.55,35.47,35.49,57536.0,32.4989,32.5538,32.4806,32.4989,57536.0
2017-09-14 10:30:00,35.49,35.51,35.45,35.5,30060.0,32.4989,32.5172,32.4623,32.508,30060.0
2017-09-14 11:00:00,35.5,35.5,35.45,35.48,41842.0,32.508,32.508,32.4623,32.4897,41842.0
2017-09-14 11:30:00,35.48,35.48,35.42,35.45,39077.0,32.4897,32.4897,32.4348,32.4623,39077.0
2017-09-14 12:00:00,35.45,35.52,35.44,35.5,23232.0,32.4623,32.5264,32.4531,32.508,23232.0
2017-09-14 12:30:00,35.5,35.54,35.47,35.52,67836.0,32.508,32.5447,32.4806,32.5264,67836.0
2017-09-14 13:00:00,35.52,35.52,35.46,35.49,38368.0,32.5264,32.5264,32.4714,32.4989,38368.0
2017-09-14 13:30:00,35.49,35.53,35.49,35.53,22536.0,32.4989,32.5355,32.4989,32.5355,22536.0
2017-09-14 14:00:00,35.53,35.58,35.52,35.54,34904.0,32.5355,32.5813,32.5264,32.5447,34904.0
2017-09-14 14:30:00,35.54,35.6,35.53,35.59,30100.0,32.5447,32.5996,32.5355,32.5905,30100.0
2017-09-14 15:00:00,35.59,35.6,35.55,35.58,38157.0,32.5905,32.5996,32.5538,32.5813,38157.0
2017-09-14 15:30:00,35.59,35.63,35.58,35.63,171199.0,32.5905,32.6271,32.5813,32.6271,171199.0
2017-09-15 09:30:00,35.58,35.62,35.42,35.53,268312.0,32.5813,32.6179,32.4348,32.5355,268312.0
2017-09-15 10:00:00,35.53,35.55,35.42,35.43,76909.0,32.5355,32.5538,32.4348,32.4439,76909.0
2017-09-15 10:30:00,35.43,35.46,35.35,35.38,76434.0,32.4439,32.4714,32.3707,32.3982,76434.0
2017-09-15 11:00:00,35.37,35.39,35.32,35.38,34999.0,32.389,32.4073,32.3432,32.3982,34999.0
2017-09-15 11:30:00,35.38,35.39,35.29,35.29,33295.0,32.3982,32.4073,32.3157,32.3157,33295.0
2017-09-15 12:00:00,35.29,35.29,35.21,35.26,96731.0,32.3157,32.3157,32.2425,32.2883,96731.0
2017-09-15 12:30:00,35.25,35.32,35.23,35.32,43227.0,32.2791,32.3432,32.2608,32.3432,43227.0
2017-09-15 13:00:00,35.31,35.41,35.31,35.4,26202.0,32.3341,32.4256,32.3341,32.4165,26202.0
2017-09-15 13:30:00,35.41,35.41,35.34,35.34,22691.0,32.4256,32.4256,32.3615,32.3615,22691.0
2017-09-15 14:00:00,35.34,35.35,35.31,35.33,30687.0,32.3615,32.3707,32.3341,32.3524,30687.0
2017-09-15 14:30:00,35.33,35.37,35.32,35.34,34031.0,32.3524,32.389,32.3432,32.3615,34031.0
2017-09-15 15:00:00,35.35,35.36,35.33,35.34,35540.0,32.3707,32.3798,32.3524,32.3615,35540.0
2017-09-15 15:30:00,35.33,35.38,35.27,35.34,179769.0,32.3524,32.3982,32.2974,32.3615,179769.0
2017-09-18 09:30:00,35.47,35.5,35.3,35.31,67164.0,32.4806,32.508,32.3249,32.3341,67164.0
2017-09-18 10:00:00,35.3,35.35,35.29,35.3,30082.0,32.3249,32.3707,32.3157,32.3249,30082.0
2017-09-18 10:30:00,35.29,35.33,35.25,35.26,38035.0,32.3157,32.3524,32.2791,32.2883,38035.0
2017-09-18 11:00:00,35.27,35.27,35.19,35.25,40626.0,32.2974,32.2974,32.2242,32.2791,40626.0
2017-09-18 11:30:00,35.25,35.25,35.17,35.23,24023.0,32.2791,32.2791,32.2059,32.2608,24023.0
2017-09-18 12:00:00,35.24,35.26,35.19,35.24,31669.0,32.27,32.2883,32.2242,32.27,31669.0
2017-09-18 12:30:00,35.24,35.37,35.22,35.33,138126.0,32.27,32.389,32.2516,32.3524,138126.0
2017-09-18 13:00:00,35.34,35.35,35.29,35.3,41944.0,32.3615,32.3707,32.3157,32.3249,41944.0
2017-09-18 13:30:00,35.32,35.37,35.31,35.34,36176.0,32.3432,32.389,32.3341,32.3615,36176.0
2017-09-18 14:00:00,35.33,35.36,35.32,35.35,33610.0,32.3524,32.3798,32.3432,32.3707,33610.0
2017-09-18 14:30:00,35.35,35.35,35.3,35.3,53377.0,32.3707,32.3707,32.3249,32.3249,53377.0
2017-09-18 15:00:00,35.31,35.31,35.23,35.25,69295.0,32.3341,32.3341,32.2608,32.2791,69295.0
2017-09-18 15:30:00,35.25,35.3,35.21,35.23,316493.0,32.2791,32.3249,32.2425,32.2608,316493.0
2017-09-19 09:30:00,35.34,35.38,34.98,34.98,170334.0,32.3615,32.3982,32.0319,32.0319,170334.0
2017-09-19 10:00:00,34.98,35.03,34.88,34.95,48031.0,32.0319,32.0777,31.9403,32.0044,48031.0
2017-09-19 10:30:00,34.94,35.01,34.93,35.0,27156.0,31.9952,32.0593,31.9861,32.0502,27156.0
2017-09-19 11:00:00,35.0,35.0,34.86,34.86,44710.0,32.0502,32.0502,31.922,31.922,44710.0
2017-09-19 11:30:00,34.86,34.87,34.77,34.81,56895.0,31.922,31.9311,31.8396,31.8762,56895.0
2017-09-19 12:00:00,34.82,34.83,34.71,34.76,43151.0,31.8854,31.8945,31.7846,31.8304,43151.0
2017-09-19 12:30:00,34.76,34.78,34.72,34.76,32438.0,31.8304,31.8487,31.7938,31.8304,32438.0
2017-09-19 13:00:00,34.77,34.78,34.73,34.74,50297.0,31.8396,31.8487,31.8029,31.8121,50297.0
2017-09-19 13:30:00,34.75,34.76,34.74,34.75,14832.0,31.8213,31.8304,31.8121,31.8213,14832.0
2017-09-19 14:00:00,34.76,34.78,34.74,34.74,36355.0,31.8304,31.8487,31.8121,31.8121,36355.0
2017-09-19 14:30:00,34.74,34.76,34.72,34.73,48439.0,31.8121,31.8304,31.7938,31.8029,48439.0
2017-09-19 15:00:00,34.73,34.82,34.72,34.82,49541.0,31.8029,31.8854,31.7938,31.8854,49541.0
2017-09-19 15:30:00,34.82,34.83,34.71,34.73,233822.0,31.8854,31.8945,31.7846,31.8029,233822.0
2017-09-20 09:30:00,34.76,34.95,34.7,34.94,79115.0,31.8304,32.0044,31.7755,31.9952,79115.0
2017-09-20 10:00:00,34.93,35.02,34.88,34.93,34089.0,31.9861,32.0685,31.9403,31.9861,34089.0
2017-09-20 10:30:00,34.92,35.06,34.89,35.01,40888.0,31.9769,32.1051,31.9495,32.0593,40888.0
2017-09-20 11:00:00,35.01,35.13,34.97,35.11,57521.0,32.0593,32.1692,32.0227,32.1509,57521.0
2017-09-20 11:30:00,35.1,35.14,35.0,35.04,152931.0,32.1418,32.1784,32.0502,32.0868,152931.0
2017-09-20 12:00:00,35.04,35.17,35.01,35.15,100359.0,32.0868,32.2059,32.0593,32.1875,100359.0
2017-09-20 12:30:00,35.15,35.2,35.15,35.19,30235.0,32.1875,32.2333,32.1875,32.2242,30235.0
2017-09-20 13:00:00,35.19,35.19,35.09,35.1,49698.0,32.2242,32.2242,32.1326,32.1418,49698.0
2017-09-20 13:30:00,35.1,35.19,35.1,35.19,29298.0,32.1418,32.2242,32.1418,32.2242,29298.0
2017-09-20 14:00:00,35.19,35.21,35.01,35.04,56626.0,32.2242,32.2425,32.0593,32.0868,56626.0
2017-09-20 14:30:00,35.03,35.19,35.01,35.12,78212.0,32.0777,32.2242,32.0593,32.1601,78212.0
2017-09-20 15:00:00,35.11,35.14,35.1,35.12,67025.0,32.1509,32.1784,32.1418,32.1601,67025.0
2017-09-20 15:30:00,35.12,35.14,35.05,35.11,190167.0,32.1601,32.1784,32.096,32.1509,190167.0
2017-09-21 09:30:00,35.07,35.08,34.79,34.85,122108.0,32.1143,32.1234,31.8579,31.9128,122108.0
2017-09-21 10:00:00,34.84,34.93,34.83,34.85,34760.0,31.9037,31.9861,31.8945,31.9128,34760.0
2017-09-21 10:30:00,34.85,34.9,34.82,34.83,24287.0,31.9128,31.9586,31.8854,31.8945,24287.0
2017-09-21 11:00:00,34.84,34.86,34.8,34.82,32404.0,31.9037,31.922,31.867,31.8854,32404.0
2017-09-21 11:30:00,34.82,34.84,34.77,34.84,24613.0,31.8854,31.9037,31.8396,31.9037,24613.0
2017-09-21 12:00:00,34.84,34.93,34.84,34.91,28586.0,31.9037,31.9861,31.9037,31.9678,28586.0
2017-09-21 12:30:00,34.91,34.98,34.91,34.96,52384.0,31.9678,32.0319,31.9678,32.0136,52384.0
2017-09-21 13:00:00,34.96,34.97,34.86,34.87,42209.0,32.0136,32.0227,31.922,31.9311,42209.0
2017-09-21 13:30:00,34.88,34.9,34.82,34.83,30068.0,31.9403,31.9586,31.8854,31.8945,30068.0
2017-09-21 14:00:00,34.82,34.87,34.65,34.69,92968.0,31.8854,31.9311,31.7297,31.7663,92968.0
2017-09-21 14:30:00,34.7,34.74,34.45,34.58,249798.0,31.7755,31.8121,31.5465,31.6656,249798.0
2017-09-21 15:00:00,34.58,34.65,34.57,34.62,84460.0,31.6656,31.7297,31.6564,31.7022,84460.0
2017-09-21 15:30:00,34.63,34.63,34.55,34.58,240092.0,31.7114,31.7114,31.6381,31.6656,240092.0
2017-09-22 09:30:00,34.61,34.75,34.48,34.7,83605.0,31.693,31.8213,31.574,31.7755,83605.0
2017-09-22 10:00:00,34.7,34.76,34.65,34.74,40418.0,31.7755,31.8304,31.7297,31.8121,40418.0
2017-09-22 10:30:00,34.74,34.76,34.7,34.74,42212.0,31.8121,31.8304,31.7755,31.8121,42212.0
2017-09-22 11:00:00,34.73,34.75,34.7,34.7,36141.0,31.8029,31.8213,31.7755,31.7755,36141.0
2017-09-22 11:30:00,34.7,34.71,34.65,34.66,42450.0,31.7755,31.7846,31.7297,31.7388,42450.0
2017-09-22 12:00:00,34.65,34.7,34.64,34.68,41256.0,31.7297,31.7755,31.7205,31.7572,41256.0
2017-09-22 12:30:00,34.69,34.74,34.67,34.73,24672.0,31.7663,31.8121,31.748,31.8029,24672.0
2017-09-22 13:00:00,34.74,34.78,34.7,34.77,26119.0,31.8121,31.8487,31.7755,31.8396,26119.0
2017-09-22 13:30:00,34.78,34.84,34.75,34.81,28544.0,31.8487,31.9037,31.8213,31.8762,28544.0
2017-09-22 14:00:00,34.81,34.83,34.76,34.78,51366.0,31.8762,31.8945,31.8304,31.8487,51366.0
2017-09-22 14:30:00,34.78,34.85,34.76,34.84,48707.0,31.8487,31.9128,31.8304,31.9037,48707.0
2017-09-22 15:00:00,34.84,34.89,34.81,34.89,56946.0,31.9037,31.9495,31.8762,31.9495,56946.0
2017-09-22 15:30:00,34.89,34.97,34.85,34.9,213947.0,31.9495,32.0227,31.9128,31.9586,213947.0
2017-09-25 09:30:00,34.88,35.19,34.84,35.13,110309.0,31.9403,32.2242,31.9037,32.1692,110309.0
2017-09-25 10:00:00,35.13,35.19,35.08,35.09,59006.0,32.1692,32.2242,32.1234,32.1326,59006.0
2017-09-25 10:30:00,35.1,35.25,35.02,35.02,86424.0,32.1418,32.2791,32.0685,32.0685,86424.0
2017-09-25 11:00:00,35.02,35.12,34.95,35.07,62213.0,32.0685,32.1601,32.0044,32.1143,62213.0
2017-09-25 11:30:00,35.08,35.13,34.93,34.93,62794.0,32.1234,32.1692,31.9861,31.9861,62794.0
2017-09-25 12:00:00,34.94,34.96,34.84,34.85,65982.0,31.9952,32.0136,31.9037,31.9128,65982.0
2017-09-25 12:30:00,34.85,35.0,34.85,34.93,45959.0,31.9128,32.0502,31.9128,31.9861,45959.0
2017-09-25 13:00:00,34.94,34.98,34.92,34.94,38181.0,31.9952,32.0319,31.9769,31.9952,38181.0
2017-09-25 13:30:00,34.94,34.98,34.93,34.97,31405.0,31.9952,32.0319,31.9861,32.0227,31405.0
2017-09-25 14:00:00,34.97,35.1,34.97,35.09,56915.0,32.0227,32.1418,32.0227,32.1326,56915.0
2017-09-25 14:30:00,35.09,35.12,35.05,35.12,40208.0,32.1326,32.1601,32.096,32.1601,40208.0
2017-09-25 15:00:00,35.12,35.14,35.07,35.11,75563.0,32.1601,32.1784,32.1143,32.1509,75563.0
2017-09-25 15:30:00,35.12,35.14,35.06,35.09,173262.0,32.1601,32.1784,32.1051,32.1326,173262.0
2017-09-26 09:30:00,34.99,35.45,34.99,35.27,67936.0,32.041,32.4623,32.041,32.2974,67936.0
2017-09-26 10:00:00,35.29,35.29,35.16,35.24,53498.0,32.3157,32.3157,32.1967,32.27,53498.0
2017-09-26 10:30:00,35.24,35.29,35.22,35.29,31887.0,32.27,32.3157,32.2516,32.3157,31887.0
2017-09-26 11:00:00,35.29,35.31,35.15,35.16,84609.0,32.3157,32.3341,32.1875,32.1967,84609.0
2017-09-26 11:30:00,35.16,35.22,35.07,35.2,56989.0,32.1967,32.2516,32.1143,32.2333,56989.0
2017-09-26 12:00:00,35.2,35.21,35.06,35.07,87681.0,32.2333,32.2425,32.1051,32.1143,87681.0
2017-09-26 12:30:00,35.06,35.1,35.01,35.02,59942.0,32.1051,32.1418,32.0593,32.0685,59942.0
2017-09-26 13:00:00,35.01,35.04,34.99,35.0,52682.0,32.0593,32.0868,32.041,32.0502,52682.0
2017-09-26 13:30:00,35.0,35.08,34.99,35.08,79144.0,32.0502,32.1234,32.041,32.1234,79144.0
2017-09-26 14:00:00,35.08,35.08,35.0,35.03,67937.0,32.1234,32.1234,32.0502,32.0777,67937.0
2017-09-26 14:30:00,35.03,35.04,34.98,34.99,58656.0,32.0777,32.0868,32.0319,32.041,58656.0
2017-09-26 15:00:00,34.98,35.13,34.98,35.13,59047.0,32.0319,32.1692,32.0319,32.1692,59047.0
2017-09-26 15:30:00,35.13,35.13,34.98,35.0,214915.0,32.1692,32.1692,32.0319,32.0502,214915.0
2017-09-27 09:30:00,35.11,35.28,35.06,35.19,60447.0,32.1509,32.3066,32.1051,32.2242,60447.0
2017-09-27 10:00:00,35.2,35.21,35.1,35.14,93469.0,32.2333,32.2425,32.1418,32.1784,93469.0
2017-09-27 10:30:00,35.15,35.22,35.09,35.19,115291.0,32.1875,32.2516,32.1326,32.2242,115291.0
2017-09-27 11:00:00,35.19,35.37,35.18,35.34,90061.0,32.2242,32.389,32.215,32.3615,90061.0
2017-09-27 11:30:00,35.35,35.43,35.35,35.36,48006.0,32.3707,32.4439,32.3707,32.3798,48006.0
2017-09-27 12:00:00,35.37,35.42,35.34,35.4,49385.0,32.389,32.4348,32.3615,32.4165,49385.0
2017-09-27 12:30:00,35.39,35.55,35.37,35.55,49608.0,32.4073,32.5538,32.389,32.5538,49608.0
2017-09-27 13:00:00,35.55,35.59,35.53,35.55,26563.0,32.5538,32.5905,32.5355,32.5538,26563.0
2017-09-27 13:30:00,35.55,35.79,35.55,35.79,67003.0,32.5538,32.7736,32.5538,32.7736,67003.0
2017-09-27 14:00:00,35.77,35.88,35.73,35.83,94585.0,32.7553,32.856,32.7187,32.8102,94585.0
2017-09-27 14:30:00,35.83,35.84,35.68,35.78,90514.0,32.8102,32.8194,32.6729,32.7644,90514.0
2017-09-27 15:00:00,35.78,35.82,35.71,35.82,67146.0,32.7644,32.8011,32.7003,32.8011,67146.0
2017-09-27 15:30:00,35.82,35.82,35.63,35.69,225590.0,32.8011,32.8011,32.6271,32.682,225590.0
2017-09-28 09:30:00,35.59,35.62,35.03,35.43,53539.0,32.5905,32.6179,32.0777,32.4439,53539.0
2017-09-28 10:00:00,35.44,35.58,35.36,35.56,62222.0,32.4531,32.5813,32.3798,32.563,62222.0
2017-09-28 10:30:00,35.55,35.57,35.47,35.54,23698.0,32.5538,32.5721,32.4806,32.5447,23698.0
2017-09-28 11:00:00,35.55,35.63,35.5,35.52,75763.0,32.5538,32.6271,32.508,32.5264,75763.0
2017-09-28 11:30:00,35.53,35.59,35.5,35.59,51983.0,32.5355,32.5905,32.508,32.5905,51983.0
2017-09-28 12:00:00,35.59,35.63,35.55,35.63,33058.0,32.5905,32.6271,32.5538,32.6271,33058.0
2017-09-28 12:30:00,35.62,35.65,35.59,35.64,23902.0,32.6179,32.6454,32.5905,32.6362,23902.0
2017-09-28 13:00:00,35.63,35.68,35.62,35.68,36231.0,32.6271,32.6729,32.6179,32.6729,36231.0
2017-09-28 13:30:00,35.68,35.71,35.67,35.7,30107.0,32.6729,32.7003,32.6637,32.6912,30107.0
2017-09-28 14:00:00,35.7,35.73,35.67,35.7,45328.0,32.6912,32.7187,32.6637,32.6912,45328.0
2017-09-28 14:30:00,35.7,35.78,35.68,35.76,47939.0,32.6912,32.7644,32.6729,32.7461,47939.0
2017-09-28 15:00:00,35.75,35.77,35.72,35.74,57778.0,32.737,32.7553,32.7095,32.7278,57778.0
2017-09-28 15:30:00,35.75,35.75,35.69,35.75,187966.0,32.737,32.737,32.682,32.737,187966.0
2017-09-29 09:30:00,35.79,35.8,35.61,35.68,43967.0,32.7736,32.7828,32.6088,32.6729,43967.0
2017-09-29 10:00:00,35.68,35.81,35.67,35.77,28619.0,32.6729,32.7919,32.6637,32.7553,28619.0
2017-09-29 10:30:00,35.77,35.88,35.75,35.87,31210.0,32.7553,32.856,32.737,32.8469,31210.0
2017-09-29 11:00:00,35.87,35.87,35.77,35.8,36313.0,32.8469,32.8469,32.7553,32.7828,36313.0
2017-09-29 11:30:00,35.8,35.9,35.8,35.89,35280.0,32.7828,32.8743,32.7828,32.8652,35280.0
2017-09-29 12:00:00,35.9,35.93,35.86,35.89,28799.0,32.8743,32.9018,32.8377,32.8652,28799.0
2017-09-29 12:30:00,35.91,35.91,35.8,35.8,28427.0,32.8835,32.8835,32.7828,32.7828,28427.0
2017-09-29 13:00:00,35.81,35.86,35.8,35.86,14489.0,32.7919,32.8377,32.7828,32.8377,14489.0
2017-09-29 13:30:00,35.86,35.93,35.85,35.9,29735.0,32.8377,32.9018,32.8285,32.8743,29735.0
2017-09-29 14:00:00,35.9,35.94,35.89,35.92,48760.0,32.8743,32.911,32.8652,32.8926,48760.0
2017-09-29 14:30:00,35.92,36.01,35.92,36.0,75859.0,32.8926,32.9751,32.8926,32.9659,75859.0
2017-09-29 15:00:00,36.0,36.05,35.98,36.02,86085.0,32.9659,33.0117,32.9476,32.9842,86085.0
2017-09-29 15:30:00,36.02,36.03,35.95,35.99,258069.0,32.9842,32.9934,32.9201,32.9567,258069.0
2017-10-02 09:30:00,36.08,36.19,35.82,36.0,179206.0,33.0392,33.1399,32.8011,32.9659,179206.0
2017-10-02 10:00:00,35.99,36.08,35.97,36.01,93683.0,32.9567,33.0392,32.9384,32.9751,93683.0
2017-10-02 10:30:00,36.01,36.06,35.98,36.04,67217.0,32.9751,33.0208,32.9476,33.0025,67217.0
2017-10-02 11:00:00,36.04,36.08,36.0,36.07,53390.0,33.0025,33.0392,32.9659,33.03,53390.0
2017-10-02 11:30:00,36.08,36.19,36.07,36.09,67764.0,33.0392,33.1399,33.03,33.0483,67764.0
2017-10-02 12:00:00,36.09,36.13,36.08,36.12,49357.0,33.0483,33.0849,33.0392,33.0758,49357.0
2017-10-02 12:30:00,36.12,36.14,36.08,36.12,56659.0,33.0758,33.0941,33.0392,33.0758,56659.0
2017-10-02 13:00:00,36.12,36.16,36.11,36.16,37438.0,33.0758,33.1124,33.0666,33.1124,37438.0
2017-10-02 13:30:00,36.16,36.22,36.12,36.21,75428.0,33.1124,33.1674,33.0758,33.1582,75428.0
2017-10-02 14:00:00,36.21,36.23,36.15,36.18,57489.0,33.1582,33.1765,33.1033,33.1307,57489.0
2017-10-02 14:30:00,36.19,36.23,36.13,36.2,71435.0,33.1399,33.1765,33.0849,33.149,71435.0
2017-10-02 15:00:00,36.2,36.31,36.18,36.3,88069.0,33.149,33.2498,33.1307,33.2406,88069.0
2017-10-02 15:30:00,36.3,36.32,36.2,36.27,244894.0,33.2406,33.2589,33.149,33.2131,244894.0
2017-10-03 09:30:00,36.44,36.7,36.44,36.52,107547.0,33.3688,33.6069,33.3688,33.4421,107547.0
2017-10-03 10:00:00,36.52,36.59,36.46,36.56,61899.0,33.4421,33.5062,33.3871,33.4787,61899.0
2017-10-03 10:30:00,36.56,36.59,36.43,36.46,48200.0,33.4787,33.5062,33.3597,33.3871,48200.0
2017-10-03 11:00:00,36.46,36.5,36.43,36.5,52365.0,33.3871,33.4238,33.3597,33.4238,52365.0
2017-10-03 11:30:00,36.49,36.53,36.45,36.5,31859.0,33.4146,33.4512,33.378,33.4238,31859.0
2017-10-03 12:00:00,36.5,36.54,36.49,36.52,24656.0,33.4238,33.4604,33.4146,33.4421,24656.0
2017-10-03 12:30:00,36.52,36.55,36.49,36.51,35188.0,33.4421,33.4695,33.4146,33.4329,35188.0
2017-10-03 13:00:00,36.51,36.51,36.4,36.42,24600.0,33.4329,33.4329,33.3322,33.3505,24600.0
2017-10-03 13:30:00,36.41,36.42,36.35,36.38,26778.0,33.3413,33.3505,33.2864,33.3139,26778.0
2017-10-03 14:00:00,36.38,36.39,36.3,36.31,34831.0,33.3139,33.323,33.2406,33.2498,34831.0
2017-10-03 14:30:00,36.32,36.37,36.29,36.37,38041.0,33.2589,33.3047,33.2315,33.3047,38041.0
2017-10-03 15:00:00,36.36,36.42,36.34,36.41,37928.0,33.2956,33.3505,33.2772,33.3413,37928.0
2017-10-03 15:30:00,36.41,36.44,36.38,36.42,160646.0,33.3413,33.3688,33.3139,33.3505,160646.0
2017-10-04 09:30:00,36.38,36.57,36.38,36.44,65182.0,33.3139,33.4879,33.3139,33.3688,65182.0
2017-10-04 10:00:00,36.44,36.49,36.44,36.47,23390.0,33.3688,33.4146,33.3688,33.3963,23390.0
2017-10-04 10:30:00,36.47,36.5,36.41,36.44,53158.0,33.3963,33.4238,33.3413,33.3688,53158.0
2017-10-04 11:00:00,36.45,36.62,36.42,36.61,59927.0,33.378,33.5336,33.3505,33.5245,59927.0
2017-10-04 11:30:00,36.61,36.69,36.56,36.69,40744.0,33.5245,33.5977,33.4787,33.5977,40744.0
2017-10-04 12:00:00,36.7,36.7,36.61,36.64,19974.0,33.6069,33.6069,33.5245,33.552,19974.0
2017-10-04 12:30:00,36.64,36.7,36.63,36.7,17576.0,33.552,33.6069,33.5428,33.6069,17576.0
2017-10-04 13:00:00,36.7,36.7,36.64,36.67,24697.0,33.6069,33.6069,33.552,33.5794,24697.0
2017-10-04 13:30:00,36.68,36.7,36.65,36.7,20313.0,33.5886,33.6069,33.5611,33.6069,20313.0
2017-10-04 14:00:00,36.69,36.72,36.66,36.68,28607.0,33.5977,33.6252,33.5703,33.5886,28607.0
2017-10-04 14:30:00,36.68,36.71,36.63,36.67,36206.0,33.5886,33.6161,33.5428,33.5794,36206.0
2017-10-04 15:00:00,36.66,36.75,36.66,36.7,61760.0,33.5703,33.6527,33.5703,33.6069,61760.0
2017-10-04 15:30:00,36.7,36.76,36.69,36.76,170278.0,33.6069,33.6618,33.5977,33.6618,170278.0
2017-10-05 09:30:00,36.86,36.89,36.62,36.71,150747.0,33.7534,33.7809,33.5336,33.6161,150747.0
2017-10-05 10:00:00,36.71,36.76,36.71,36.72,11642.0,33.6161,33.6618,33.6161,33.6252,11642.0
2017-10-05 10:30:00,36.73,36.77,36.7,36.72,30263.0,33.6344,33.671,33.6069,33.6252,30263.0
2017-10-05 11:00:00,36.72,36.72,36.68,36.71,52397.0,33.6252,33.6252,33.5886,33.6161,52397.0
2017-10-05 11:30:00,36.72,36.83,36.66,36.81,92526.0,33.6252,33.7259,33.5703,33.7076,92526.0
2017-10-05 12:00:00,36.8,36.82,36.76,36.79,33419.0,33.6985,33.7168,33.6618,33.6893,33419.0
2017-10-05 12:30:00,36.79,36.8,36.76,36.78,33833.0,33.6893,33.6985,33.6618,33.6802,33833.0
2017-10-05 13:00:00,36.79,36.8,36.74,36.79,32178.0,33.6893,33.6985,33.6435,33.6893,32178.0
2017-10-05 13:30:00,36.78,36.8,36.76,36.79,23868.0,33.6802,33.6985,33.6618,33.6893,23868.0
2017-10-05 14:00:00,36.79,36.8,36.75,36.75,33214.0,33.6893,33.6985,33.6527,33.6527,33214.0
2017-10-05 14:30:00,36.76,36.8,36.73,36.76,74960.0,33.6618,33.6985,33.6344,33.6618,74960.0
2017-10-05 15:00:00,36.76,36.8,36.74,36.74,51796.0,33.6618,33.6985,33.6435,33.6435,51796.0
2017-10-05 15:30:00,36.73,36.82,36.69,36.79,253422.0,33.6344,33.7168,33.5977,33.6893,253422.0
2017-10-06 09:30:00,36.68,36.82,36.67,36.81,67339.0,33.5886,33.7168,33.5794,33.7076,67339.0
2017-10-06 10:00:00,36.8,36.93,36.78,36.92,74221.0,33.6985,33.8175,33.6802,33.8084,74221.0
2017-10-06 10:30:00,36.94,36.99,36.92,36.97,36498.0,33.8267,33.8725,33.8084,33.8541,36498.0
2017-10-06 11:00:00,36.95,36.95,36.76,36.78,24621.0,33.8358,33.8358,33.6618,33.6802,24621.0
2017-10-06 11:30:00,36.78,36.82,36.77,36.79,50423.0,33.6802,33.7168,33.671,33.6893,50423.0
2017-10-06 12:00:00,36.79,36.8,36.71,36.75,27750.0,33.6893,33.6985,33.6161,33.6527,27750.0
2017-10-06 12:30:00,36.76,36.83,36.75,36.78,22726.0,33.6618,33.7259,33.6527,33.6802,22726.0
2017-10-06 13:00:00,36.79,36.85,36.75,36.84,32966.0,33.6893,33.7443,33.6527,33.7351,32966.0
2017-10-06 13:30:00,36.84,36.88,36.83,36.84,14775.0,33.7351,33.7717,33.7259,33.7351,14775.0
2017-10-06 14:00:00,36.84,36.86,36.8,36.85,21874.0,33.7351,33.7534,33.6985,33.7443,21874.0
2017-10-06 14:30:00,36.85,36.88,36.83,36.84,30647.0,33.7443,33.7717,33.7259,33.7351,30647.0
2017-10-06 15:00:00,36.84,36.86,36.8,36.86,29102.0,33.7351,33.7534,33.6985,33.7534,29102.0
2017-10-06 15:30:00,36.87,36.88,36.83,36.87,124645.0,33.7626,33.7717,33.7259,33.7626,124645.0
2017-10-09 09:30:00,36.86,36.98,36.8,36.82,53626.0,33.7534,33.8633,33.6985,33.7168,53626.0
2017-10-09 10:00:00,36.83,36.83,36.66,36.66,85247.0,33.7259,33.7259,33.5703,33.5703,85247.0
2017-10-09 10:30:00,36.66,36.66,36.54,36.58,32686.0,33.5703,33.5703,33.4604,33.497,32686.0
2017-10-09 11:00:00,36.59,36.62,36.58,36.62,27979.0,33.5062,33.5336,33.497,33.5336,27979.0
2017-10-09 11:30:00,36.61,36.81,36.6,36.77,72425.0,33.5245,33.7076,33.5153,33.671,72425.0
2017-10-09 12:00:00,36.77,36.79,36.69,36.79,23522.0,33.671,33.6893,33.5977,33.6893,23522.0
2017-10-09 12:30:00,36.79,36.79,36.73,36.74,27381.0,33.6893,33.6893,33.6344,33.6435,27381.0
2017-10-09 13:00:00,36.75,36.76,36.71,36.74,37435.0,33.6527,33.6618,33.6161,33.6435,37435.0
2017-10-09 13:30:00,36.74,36.77,36.71,36.75,37293.0,33.6435,33.671,33.6161,33.6527,37293.0
2017-10-09 14:00:00,36.75,36.76,36.71,36.71,37486.0,33.6527,33.6618,33.6161,33.6161,37486.0
2017-10-09 14:30:00,36.72,36.73,36.64,36.64,34701.0,33.6252,33.6344,33.552,33.552,34701.0
2017-10-09 15:00:00,36.65,36.68,36.63,36.66,33023.0,33.5611,33.5886,33.5428,33.5703,33023.0
2017-10-09 15:30:00,36.66,36.66,36.59,36.63,121721.0,33.5703,33.5703,33.5062,33.5428,121721.0
2017-10-10 09:30:00,36.64,36.72,36.62,36.68,94906.0,33.552,33.6252,33.5336,33.5886,94906.0
2017-10-10 10:00:00,36.69,36.7,36.61,36.69,92339.0,33.5977,33.6069,33.5245,33.5977,92339.0
2017-10-10 10:30:00,36.69,36.69,36.62,36.68,41235.0,33.5977,33.5977,33.5336,33.5886,41235.0
2017-10-10 11:00:00,36.68,36.69,36.62,36.68,38586.0,33.5886,33.5977,33.5336,33.5886,38586.0
2017-10-10 11:30:00,36.68,36.68,36.59,36.63,26537.0,33.5886,33.5886,33.5062,33.5428,26537.0
2017-10-10 12:00:00,36.64,36.71,36.6,36.64,52517.0,33.552,33.6161,33.5153,33.552,52517.0
2017-10-10 12:30:00,36.64,36.68,36.63,36.65,37475.0,33.552,33.5886,33.5428,33.5611,37475.0
2017-10-10 13:00:00,36.65,36.69,36.64,36.65,33807.0,33.5611,33.5977,33.552,33.5611,33807.0
2017-10-10 13:30:00,36.66,36.69,36.64,36.67,42909.0,33.5703,33.5977,33.552,33.5794,42909.0
2017-10-10 14:00:00,36.67,36.77,36.66,36.77,74348.0,33.5794,33.671,33.5703,33.671,74348.0
2017-10-10 14:30:00,36.77,36.81,36.77,36.8,40277.0,33.671,33.7076,33.671,33.6985,40277.0
2017-10-10 15:00:00,36.8,36.85,36.77,36.79,75567.0,33.6985,33.7443,33.671,33.6893,75567.0
2017-10-10 15:30:00,36.78,36.81,36.72,36.75,184018.0,33.6802,33.7076,33.6252,33.6527,184018.0
2017-10-11 09:30:00,36.77,36.88,36.68,36.75,117050.0,33.671,33.7717,33.5886,33.6527,117050.0
2017-10-11 10:00:00,36.74,36.83,36.71,36.83,25243.0,33.6435,33.7259,33.6161,33.7259,25243.0
2017-10-11 10:30:00,36.82,36.97,36.81,36.91,40616.0,33.7168,33.8541,33.7076,33.7992,40616.0
2017-10-11 11:00:00,36.91,36.92,36.84,36.9,27174.0,33.7992,33.8084,33.7351,33.79,27174.0
2017-10-11 11:30:00,36.9,36.97,36.9,36.95,24384.0,33.79,33.8541,33.79,33.8358,24384.0
2017-10-11 12:00:00,36.95,37.02,36.93,36.99,40480.0,33.8358,33.8999,33.8175,33.8725,40480.0
2017-10-11 12:30:00,36.99,37.02,36.91,36.95,30188.0,33.8725,33.8999,33.7992,33.8358,30188.0
2017-10-11 13:00:00,36.95,37.0,36.94,36.95,30028.0,33.8358,33.8816,33.8267,33.8358,30028.0
2017-10-11 13:30:00,36.95,36.97,36.93,36.95,27450.0,33.8358,33.8541,33.8175,33.8358,27450.0
2017-10-11 14:00:00,36.95,36.99,36.93,36.93,23171.0,33.8358,33.8725,33.8175,33.8175,23171.0
2017-10-11 14:30:00,36.93,37.0,36.92,36.99,31622.0,33.8175,33.8816,33.8084,33.8725,31622.0
2017-10-11 15:00:00,36.98,37.01,36.94,36.96,48592.0,33.8633,33.8908,33.8267,33.845,48592.0
2017-10-11 15:30:00,36.96,37.02,36.94,36.96,130759.0,33.845,33.8999,33.8267,33.845,130759.0
2017-10-12 09:30:00,36.88,36.91,36.59,36.63,50705.0,33.7717,33.7992,33.5062,33.5428,50705.0
2017-10-12 10:00:00,36.64,36.72,36.64,36.69,76748.0,33.552,33.6252,33.552,33.5977,76748.0
2017-10-12 10:30:00,36.7,36.89,36.7,36.88,74800.0,33.6069,33.7809,33.6069,33.7717,74800.0
2017-10-12 11:00:00,36.88,37.02,36.88,36.92,73184.0,33.7717,33.8999,33.7717,33.8084,73184.0
2017-10-12 11:30:00,36.91,36.97,36.89,36.93,58365.0,33.7992,33.8541,33.7809,33.8175,58365.0
2017-10-12 12:00:00,36.93,36.94,36.86,36.94,20833.0,33.8175,33.8267,33.7534,33.8267,20833.0
2017-10-12 12:30:00,36.93,36.99,36.93,36.99,25677.0,33.8175,33.8725,33.8175,33.8725,25677.0
2017-10-12 13:00:00,36.98,37.01,36.95,36.98,31319.0,33.8633,33.8908,33.8358,33.8633,31319.0
2017-10-12 13:30:00,36.97,37.05,36.97,37.03,75411.0,33.8541,33.9274,33.8541,33.9091,75411.0
2017-10-12 14:00:00,37.04,37.1,37.03,37.1,38449.0,33.9182,33.9732,33.9091,33.9732,38449.0
2017-10-12 14:30:00,37.1,37.1,37.04,37.09,39612.0,33.9732,33.9732,33.9182,33.964,39612.0
2017-10-12 15:00:00,37.08,37.18,37.08,37.17,97869.0,33.9549,34.0464,33.9549,34.0373,97869.0
2017-10-12 15:30:00,37.16,37.19,37.11,37.17,327075.0,34.0281,34.0556,33.9823,34.0373,327075.0
2017-10-13 09:30:00,37.67,37.67,37.23,37.36,172550.0,34.4952,34.4952,34.0922,34.2113,172550.0
2017-10-13 10:00:00,37.38,37.55,37.37,37.54,46069.0,34.2296,34.3853,34.2204,34.3761,46069.0
2017-10-13 10:30:00,37.54,37.64,37.5,37.62,67718.0,34.3761,34.4677,34.3395,34.4494,67718.0
2017-10-13 11:00:00,37.61,37.66,37.59,37.63,86257.0,34.4402,34.486,34.4219,34.4585,86257.0
2017-10-13 11:30:00,37.63,37.68,37.57,37.59,103790.0,34.4585,34.5043,34.4036,34.4219,103790.0
2017-10-13 12:00:00,37.59,37.64,37.52,37.53,49779.0,34.4219,34.4677,34.3578,34.367,49779.0
2017-10-13 12:30:00,37.52,37.54,37.37,37.4,110095.0,34.3578,34.3761,34.2204,34.2479,110095.0
2017-10-13 13:00:00,37.4,37.44,37.38,37.41,52619.0,34.2479,34.2845,34.2296,34.2571,52619.0
2017-10-13 13:30:00,37.41,37.46,37.38,37.4,36172.0,34.2571,34.3029,34.2296,34.2479,36172.0
2017-10-13 14:00:00,37.39,37.41,37.28,37.3,48142.0,34.2387,34.2571,34.138,34.1563,48142.0
2017-10-13 14:30:00,37.3,37.32,37.24,37.28,38783.0,34.1563,34.1746,34.1014,34.138,38783.0
2017-10-13 15:00:00,37.28,37.37,37.27,37.33,73280.0,34.138,34.2204,34.1289,34.1838,73280.0
2017-10-13 15:30:00,37.33,37.35,37.24,37.27,127443.0,34.1838,34.2021,34.1014,34.1289,127443.0
2017-10-16 09:30:00,37.43,37.6,37.12,37.39,107202.0,34.2754,34.4311,33.9915,34.2387,107202.0
2017-10-16 10:00:00,37.4,37.49,37.36,37.43,133776.0,34.2479,34.3303,34.2113,34.2754,133776.0
2017-10-16 10:30:00,37.43,37.49,37.41,37.46,81264.0,34.2754,34.3303,34.2571,34.3029,81264.0
2017-10-16 11:00:00,37.47,37.49,37.37,37.38,76135.0,34.312,34.3303,34.2204,34.2296,76135.0
2017-10-16 11:30:00,37.38,37.38,37.3,37.32,58189.0,34.2296,34.2296,34.1563,34.1746,58189.0
2017-10-16 12:00:00,37.32,37.38,37.31,37.37,44889.0,34.1746,34.2296,34.1655,34.2204,44889.0
2017-10-16 12:30:00,37.37,37.45,37.36,37.45,35207.0,34.2204,34.2937,34.2113,34.2937,35207.0
2017-10-16 13:00:00,37.45,37.49,37.43,37.48,48369.0,34.2937,34.3303,34.2754,34.3212,48369.0
2017-10-16 13:30:00,37.48,37.51,37.43,37.43,102371.0,34.3212,34.3486,34.2754,34.2754,102371.0
2017-10-16 14:00:00,37.43,37.47,37.43,37.45,40905.0,34.2754,34.312,34.2754,34.2937,40905.0
2017-10-16 14:30:00,37.45,37.45,37.37,37.4,54072.0,34.2937,34.2937,34.2204,34.2479,54072.0
2017-10-16 15:00:00,37.4,37.46,37.38,37.42,76422.0,34.2479,34.3029,34.2296,34.2662,76422.0
2017-10-16 15:30:00,37.42,37.47,37.41,37.46,211250.0,34.2662,34.312,34.2571,34.3029,211250.0
2017-10-17 09:30:00,37.41,37.54,37.26,37.34,60792.0,34.2571,34.3761,34.1197,34.193,60792.0
2017-10-17 10:00:00,37.34,37.41,37.34,37.41,30794.0,34.193,34.2571,34.193,34.2571,30794.0
2017-10-17 10:30:00,37.41,37.43,37.27,37.27,45988.0,34.2571,34.2754,34.1289,34.1289,45988.0
2017-10-17 11:00:00,37.25,37.44,37.25,37.4,32941.0,34.1105,34.2845,34.1105,34.2479,32941.0
2017-10-17 11:30:00,37.4,37.48,37.39,37.46,26279.0,34.2479,34.3212,34.2387,34.3029,26279.0
2017-10-17 12:00:00,37.46,37.49,37.43,37.43,23822.0,34.3029,34.3303,34.2754,34.2754,23822.0
2017-10-17 12:30:00,37.44,37.44,37.4,37.43,30721.0,34.2845,34.2845,34.2479,34.2754,30721.0
2017-10-17 13:00:00,37.43,37.43,37.31,37.34,31674.0,34.2754,34.2754,34.1655,34.193,31674.0
2017-10-17 13:30:00,37.35,37.36,37.3,37.33,18152.0,34.2021,34.2113,34.1563,34.1838,18152.0
2017-10-17 14:00:00,37.34,37.37,37.32,37.37,20373.0,34.193,34.2204,34.1746,34.2204,20373.0
2017-10-17 14:30:00,37.37,37.42,37.36,37.39,20926.0,34.2204,34.2662,34.2113,34.2387,20926.0
2017-10-17 15:00:00,37.39,37.39,37.33,37.35,33710.0,34.2387,34.2387,34.1838,34.2021,33710.0
2017-10-17 15:30:00,37.34,37.42,37.34,37.41,85072.0,34.193,34.2662,34.193,34.2571,85072.0
2017-10-18 09:30:00,37.5,37.54,37.38,37.49,77813.0,34.3395,34.3761,34.2296,34.3303,77813.0
2017-10-18 10:00:00,37.49,37.6,37.47,37.54,78093.0,34.3303,34.4311,34.312,34.3761,78093.0
2017-10-18 10:30:00,37.53,37.59,37.42,37.55,171102.0,34.367,34.4219,34.2662,34.3853,171102.0
2017-10-18 11:00:00,37.54,37.55,37.47,37.5,111427.0,34.3761,34.3853,34.312,34.3395,111427.0
2017-10-18 11:30:00,37.49,37.55,37.48,37.51,54989.0,34.3303,34.3853,34.3212,34.3486,54989.0
2017-10-18 12:00:00,37.5,37.57,37.49,37.56,89171.0,34.3395,34.4036,34.3303,34.3944,89171.0
2017-10-18 12:30:00,37.55,37.61,37.55,37.57,58223.0,34.3853,34.4402,34.3853,34.4036,58223.0
2017-10-18 13:00:00,37.58,37.61,37.5,37.53,162168.0,34.4127,34.4402,34.3395,34.367,162168.0
2017-10-18 13:30:00,37.53,37.56,37.52,37.54,77959.0,34.367,34.3944,34.3578,34.3761,77959.0
2017-10-18 14:00:00,37.54,37.63,37.53,37.59,70902.0,34.3761,34.4585,34.367,34.4219,70902.0
2017-10-18 14:30:00,37.6,37.67,37.58,37.67,37900.0,34.4311,34.4952,34.4127,34.4952,37900.0
2017-10-18 15:00:00,37.67,37.7,37.59,37.61,68608.0,34.4952,34.5226,34.4219,34.4402,68608.0
2017-10-18 15:30:00,37.61,37.61,37.49,37.54,388184.0,34.4402,34.4402,34.3303,34.3761,388184.0
2017-10-19 09:30:00,37.32,37.47,37.06,37.08,79752.0,34.1746,34.312,33.9366,33.9549,79752.0
2017-10-19 10:00:00,37.08,37.08,36.86,36.91,81668.0,33.9549,33.9549,33.7534,33.7992,81668.0
2017-10-19 10:30:00,36.9,37.07,36.9,37.07,45510.0,33.79,33.9457,33.79,33.9457,45510.0
2017-10-19 11:00:00,37.07,37.1,37.02,37.03,30311.0,33.9457,33.9732,33.8999,33.9091,30311.0
2017-10-19 11:30:00,37.02,37.07,36.95,36.95,22548.0,33.8999,33.9457,33.8358,33.8358,22548.0
2017-10-19 12:00:00,36.96,36.97,36.9,36.95,33371.0,33.845,33.8541,33.79,33.8358,33371.0
2017-10-19 12:30:00,36.95,37.07,36.95,37.05,38617.0,33.8358,33.9457,33.8358,33.9274,38617.0
2017-10-19 13:00:00,37.05,37.14,37.05,37.12,31204.0,33.9274,34.0098,33.9274,33.9915,31204.0
2017-10-19 13:30:00,37.12,37.17,37.07,37.08,30584.0,33.9915,34.0373,33.9457,33.9549,30584.0
2017-10-19 14:00:00,37.08,37.14,37.07,37.14,17329.0,33.9549,34.0098,33.9457,34.0098,17329.0
2017-10-19 14:30:00,37.14,37.24,37.13,37.24,44736.0,34.0098,34.1014,34.0007,34.1014,44736.0
2017-10-19 15:00:00,37.24,37.3,37.21,37.27,41241.0,34.1014,34.1563,34.0739,34.1289,41241.0
2017-10-19 15:30:00,37.27,37.31,37.17,37.23,151315.0,34.1289,34.1655,34.0373,34.0922,151315.0
2017-10-20 09:30:00,37.42,37.44,37.25,37.25,80453.0,34.2662,34.2845,34.1105,34.1105,80453.0
2017-10-20 10:00:00,37.23,37.41,37.23,37.27,38002.0,34.0922,34.2571,34.0922,34.1289,38002.0
2017-10-20 10:30:00,37.27,37.3,37.23,37.26,13691.0,34.1289,34.1563,34.0922,34.1197,13691.0
2017-10-20 11:00:00,37.27,37.34,37.25,37.31,14089.0,34.1289,34.193,34.1105,34.1655,14089.0
2017-10-20 11:30:00,37.32,37.35,37.25,37.25,14671.0,34.1746,34.2021,34.1105,34.1105,14671.0
2017-10-20 12:00:00,37.26,37.28,37.24,37.27,29350.0,34.1197,34.138,34.1014,34.1289,29350.0
2017-10-20 12:30:00,37.27,37.3,37.27,37.29,14182.0,34.1289,34.1563,34.1289,34.1472,14182.0
2017-10-20 13:00:00,37.29,37.36,37.28,37.36,14430.0,34.1472,34.2113,34.138,34.2113,14430.0
2017-10-20 13:30:00,37.35,37.35,37.3,37.31,19481.0,34.2021,34.2021,34.1563,34.1655,19481.0
2017-10-20 14:00:00,37.31,37.34,37.29,37.34,23577.0,34.1655,34.193,34.1472,34.193,23577.0
2017-10-20 14:30:00,37.34,37.39,37.33,37.34,18853.0,34.193,34.2387,34.1838,34.193,18853.0
2017-10-20 15:00:00,37.34,37.35,37.28,37.29,26313.0,34.193,34.2021,34.138,34.1472,26313.0
2017-10-20 15:30:00,37.29,37.35,37.27,37.33,131168.0,34.1472,34.2021,34.1289,34.1838,131168.0
2017-10-23 09:30:00,37.38,37.47,37.19,37.38,56517.0,34.2296,34.312,34.0556,34.2296,56517.0
2017-10-23 10:00:00,37.38,37.42,37.32,37.34,29224.0,34.2296,34.2662,34.1746,34.193,29224.0
2017-10-23 10:30:00,37.34,37.42,37.31,37.35,28575.0,34.193,34.2662,34.1655,34.2021,28575.0
2017-10-23 11:00:00,37.36,37.4,37.31,37.38,41543.0,34.2113,34.2479,34.1655,34.2296,41543.0
2017-10-23 11:30:00,37.39,37.41,37.36,37.4,32934.0,34.2387,34.2571,34.2113,34.2479,32934.0
2017-10-23 12:00:00,37.4,37.41,37.37,37.39,34705.0,34.2479,34.2571,34.2204,34.2387,34705.0
2017-10-23 12:30:00,37.4,37.4,37.27,37.28,22797.0,34.2479,34.2479,34.1289,34.138,22797.0
2017-10-23 13:00:00,37.28,37.32,37.27,37.29,15340.0,34.138,34.1746,34.1289,34.1472,15340.0
2017-10-23 13:30:00,37.29,37.29,37.17,37.2,39578.0,34.1472,34.1472,34.0373,34.0648,39578.0
2017-10-23 14:00:00,37.2,37.21,37.13,37.14,26168.0,34.0648,34.0739,34.0007,34.0098,26168.0
2017-10-23 14:30:00,37.14,37.18,37.08,37.11,39306.0,34.0098,34.0464,33.9549,33.9823,39306.0
2017-10-23 15:00:00,37.12,37.18,37.1,37.15,43785.0,33.9915,34.0464,33.9732,34.019,43785.0
2017-10-23 15:30:00,37.15,37.15,37.02,37.07,189328.0,34.019,34.019,33.8999,33.9457,189328.0
2017-10-24 09:30:00,37.26,37.38,37.06,37.14,119498.0,34.1197,34.2296,33.9366,34.0098,119498.0
2017-10-24 10:00:00,37.15,37.18,37.01,37.03,29811.0,34.019,34.0464,33.8908,33.9091,29811.0
2017-10-24 10:30:00,37.04,37.1,36.99,37.09,28237.0,33.9182,33.9732,33.8725,33.964,28237.0
2017-10-24 11:00:00,37.09,37.15,37.07,37.14,31263.0,33.964,34.019,33.9457,34.0098,31263.0
2017-10-24 11:30:00,37.15,37.15,37.07,37.07,45126.0,34.019,34.019,33.9457,33.9457,45126.0
2017-10-24 12:00:00,37.08,37.12,37.07,37.09,31874.0,33.9549,33.9915,33.9457,33.964,31874.0
2017-10-24 12:30:00,37.09,37.14,37.08,37.13,43447.0,33.964,34.0098,33.9549,34.0007,43447.0
2017-10-24 13:00:00,37.13,37.16,37.1,37.1,25062.0,34.0007,34.0281,33.9732,33.9732,25062.0
2017-10-24 13:30:00,37.11,37.16,37.09,37.16,87154.0,33.9823,34.0281,33.964,34.0281,87154.0
2017-10-24 14:00:00,37.15,37.22,37.14,37.21,63068.0,34.019,34.0831,34.0098,34.0739,63068.0
2017-10-24 14:30:00,37.21,37.23,37.13,37.13,50130.0,34.0739,34.0922,34.0007,34.0007,50130.0
2017-10-24 15:00:00,37.14,37.15,37.02,37.04,73161.0,34.0098,34.019,33.8999,33.9182,73161.0
2017-10-24 15:30:00,37.04,37.12,37.04,37.09,100679.0,33.9182,33.9915,33.9182,33.964,100679.0
2017-10-25 09:30:00,36.88,37.01,36.76,36.77,79395.0,33.7717,33.8908,33.6618,33.671,79395.0
2017-10-25 10:00:00,36.77,36.84,36.71,36.72,57637.0,33.671,33.7351,33.6161,33.6252,57637.0
2017-10-25 10:30:00,36.73,36.75,36.63,36.65,56669.0,33.6344,33.6527,33.5428,33.5611,56669.0
2017-10-25 11:00:00,36.65,36.67,36.46,36.53,102973.0,33.5611,33.5794,33.3871,33.4512,102973.0
2017-10-25 11:30:00,36.52,36.61,36.49,36.55,46366.0,33.4421,33.5245,33.4146,33.4695,46366.0
2017-10-25 12:00:00,36.54,36.55,36.32,36.32,49293.0,33.4604,33.4695,33.2589,33.2589,49293.0
2017-10-25 12:30:00,36.32,36.52,36.32,36.52,37819.0,33.2589,33.4421,33.2589,33.4421,37819.0
2017-10-25 13:00:00,36.51,36.63,36.5,36.56,112960.0,33.4329,33.5428,33.4238,33.4787,112960.0
2017-10-25 13:30:00,36.54,36.71,36.53,36.69,161382.0,33.4604,33.6161,33.4512,33.5977,161382.0
2017-10-25 14:00:00,36.69,36.7,36.62,36.67,86645.0,33.5977,33.6069,33.5336,33.5794,86645.0
2017-10-25 14:30:00,36.66,36.67,36.54,36.59,63650.0,33.5703,33.5794,33.4604,33.5062,63650.0
2017-10-25 15:00:00,36.59,36.61,36.55,36.59,150796.0,33.5062,33.5245,33.4695,33.5062,150796.0
2017-10-25 15:30:00,36.59,36.61,36.52,36.54,272967.0,33.5062,33.5245,33.4421,33.4604,272967.0
2017-10-26 09:30:00,36.58,36.83,35.78,36.16,626973.0,33.497,33.7259,32.7644,33.1124,626973.0
2017-10-26 10:00:00,36.15,36.56,36.15,36.56,162382.0,33.1033,33.4787,33.1033,33.4787,162382.0
2017-10-26 10:30:00,36.55,36.75,36.5,36.68,113850.0,33.4695,33.6527,33.4238,33.5886,113850.0
2017-10-26 11:00:00,36.68,36.82,36.6,36.81,67073.0,33.5886,33.7168,33.5153,33.7076,67073.0
2017-10-26 11:30:00,36.8,37.27,36.8,37.26,177422.0,33.6985,34.1289,33.6985,34.1197,177422.0
2017-10-26 12:00:00,37.26,37.4,37.08,37.35,107197.0,34.1197,34.2479,33.9549,34.2021,107197.0
2017-10-26 12:30:00,37.35,37.35,37.04,37.07,142238.0,34.2021,34.2021,33.9182,33.9457,142238.0
2017-10-26 13:00:00,37.06,37.25,36.99,37.16,155477.0,33.9366,34.1105,33.8725,34.0281,155477.0
2017-10-26 13:30:00,37.15,37.33,37.14,37.23,187778.0,34.019,34.1838,34.0098,34.0922,187778.0
2017-10-26 14:00:00,37.24,37.3,37.04,37.06,82551.0,34.1014,34.1563,33.9182,33.9366,82551.0
2017-10-26 14:30:00,37.08,37.14,36.83,36.86,158929.0,33.9549,34.0098,33.7259,33.7534,158929.0
2017-10-26 15:00:00,36.87,36.97,36.86,36.95,172246.0,33.7626,33.8541,33.7534,33.8358,172246.0
2017-10-26 15:30:00,36.95,37.2,36.82,37.1,437973.0,33.8358,34.0648,33.7168,33.9732,437973.0
2017-10-27 09:30:00,37.2,37.29,36.23,36.57,147343.0,34.0648,34.1472,33.1765,33.4879,147343.0
2017-10-27 10:00:00,36.55,36.6,36.36,36.36,107948.0,33.4695,33.5153,33.2956,33.2956,107948.0
2017-10-27 10:30:00,36.37,36.43,36.16,36.41,69977.0,33.3047,33.3597,33.1124,33.3413,69977.0
2017-10-27 11:00:00,36.4,36.5,36.38,36.44,66141.0,33.3322,33.4238,33.3139,33.3688,66141.0
2017-10-27 11:30:00,36.45,36.53,36.39,36.53,48767.0,33.378,33.4512,33.323,33.4512,48767.0
2017-10-27 12:00:00,36.52,36.52,36.45,36.46,39205.0,33.4421,33.4421,33.378,33.3871,39205.0
2017-10-27 12:30:00,36.46,36.53,36.43,36.52,36855.0,33.3871,33.4512,33.3597,33.4421,36855.0
2017-10-27 13:00:00,36.52,36.62,36.51,36.59,39239.0,33.4421,33.5336,33.4329,33.5062,39239.0
2017-10-27 13:30:00,36.59,36.65,36.51,36.53,46831.0,33.5062,33.5611,33.4329,33.4512,46831.0
2017-10-27 14:00:00,36.53,36.59,36.5,36.53,51673.0,33.4512,33.5062,33.4238,33.4512,51673.0
2017-10-27 14:30:00,36.55,36.69,36.55,36.65,60450.0,33.4695,33.5977,33.4695,33.5611,60450.0
2017-10-27 15:00:00,36.64,36.72,36.62,36.69,57194.0,33.552,33.6252,33.5336,33.5977,57194.0
2017-10-27 15:30:00,36.69,36.77,36.61,36.72,243381.0,33.5977,33.671,33.5245,33.6252,243381.0
2017-10-30 09:30:00,36.61,36.61,36.28,36.38,87162.0,33.5245,33.5245,33.2223,33.3139,87162.0
2017-10-30 10:00:00,36.38,36.38,36.26,36.34,27308.0,33.3139,33.3139,33.204,33.2772,27308.0
2017-10-30 10:30:00,36.35,36.53,36.34,36.5,33369.0,33.2864,33.4512,33.2772,33.4238,33369.0
2017-10-30 11:00:00,36.49,36.54,36.45,36.5,37077.0,33.4146,33.4604,33.378,33.4238,37077.0
2017-10-30 11:30:00,36.5,36.52,36.39,36.5,40357.0,33.4238,33.4421,33.323,33.4238,40357.0
2017-10-30 12:00:00,36.5,36.66,36.48,36.66,38861.0,33.4238,33.5703,33.4054,33.5703,38861.0
2017-10-30 12:30:00,36.65,36.65,36.51,36.53,40440.0,33.5611,33.5611,33.4329,33.4512,40440.0
2017-10-30 13:00:00,36.52,36.6,36.47,36.57,50391.0,33.4421,33.5153,33.3963,33.4879,50391.0
2017-10-30 13:30:00,36.57,36.6,36.5,36.51,39552.0,33.4879,33.5153,33.4238,33.4329,39552.0
2017-10-30 14:00:00,36.52,36.56,36.49,36.54,42602.0,33.4421,33.4787,33.4146,33.4604,42602.0
2017-10-30 14:30:00,36.54,36.54,36.47,36.47,76666.0,33.4604,33.4604,33.3963,33.3963,76666.0
2017-10-30 15:00:00,36.47,36.5,36.45,36.5,45194.0,33.3963,33.4238,33.378,33.4238,45194.0
2017-10-30 15:30:00,36.5,36.58,36.48,36.51,148484.0,33.4238,33.497,33.4054,33.4329,148484.0
2017-10-31 09:30:00,36.55,37.07,36.41,36.93,230560.0,33.4695,33.9457,33.3413,33.8175,230560.0
2017-10-31 10:00:00,36.93,37.15,36.77,37.08,188229.0,33.8175,34.019,33.671,33.9549,188229.0
2017-10-31 10:30:00,37.08,37.21,37.05,37.21,204507.0,33.9549,34.0739,33.9274,34.0739,204507.0
2017-10-31 11:00:00,37.22,37.27,37.13,37.2,293143.0,34.0831,34.1289,34.0007,34.0648,293143.0
2017-10-31 11:30:00,37.2,37.31,37.16,37.31,71509.0,34.0648,34.1655,34.0281,34.1655,71509.0
2017-10-31 12:00:00,37.31,37.36,37.25,37.33,74071.0,34.1655,34.2113,34.1105,34.1838,74071.0
2017-10-31 12:30:00,37.34,37.34,37.29,37.33,57902.0,34.193,34.193,34.1472,34.1838,57902.0
2017-10-31 13:00:00,37.33,37.42,37.28,37.41,80927.0,34.1838,34.2662,34.138,34.2571,80927.0
2017-10-31 13:30:00,37.41,37.64,37.41,37.58,186299.0,34.2571,34.4677,34.2571,34.4127,186299.0
2017-10-31 14:00:00,37.57,37.61,37.53,37.59,115024.0,34.4036,34.4402,34.367,34.4219,115024.0
2017-10-31 14:30:00,37.59,37.67,37.55,37.66,129253.0,34.4219,34.4952,34.3853,34.486,129253.0
2017-10-31 15:00:00,37.65,37.67,37.61,37.65,136019.0,34.4768,34.4952,34.4402,34.4768,136019.0
2017-10-31 15:30:00,37.64,37.72,37.61,37.69,338553.0,34.4677,34.5409,34.4402,34.5135,338553.0
2017-11-01 09:30:00,37.88,38.13,37.79,38.0,378011.0,34.6875,34.9164,34.605,34.7973,378011.0
2017-11-01 10:00:00,38.02,38.16,37.88,38.11,148869.0,34.8157,34.9439,34.6875,34.8981,148869.0
2017-11-01 10:30:00,38.1,38.11,37.81,37.85,164629.0,34.8889,34.8981,34.6234,34.66,164629.0
2017-11-01 11:00:00,37.86,37.87,37.68,37.69,112709.0,34.6691,34.6783,34.5043,34.5135,112709.0
2017-11-01 11:30:00,37.69,37.76,37.54,37.76,177087.0,34.5135,34.5776,34.3761,34.5776,177087.0
2017-11-01 12:00:00,37.77,37.83,37.7,37.76,151482.0,34.5867,34.6417,34.5226,34.5776,151482.0
2017-11-01 12:30:00,37.76,37.81,37.45,37.56,1025407.0,34.5776,34.6234,34.2937,34.3944,1025407.0
2017-11-01 13:00:00,37.55,37.62,37.44,37.59,90473.0,34.3853,34.4494,34.2845,34.4219,90473.0
2017-11-01 13:30:00,37.58,37.61,37.27,37.48,105969.0,34.4127,34.4402,34.1289,34.3212,105969.0
2017-11-01 14:00:00,37.48,37.6,37.45,37.58,111479.0,34.3212,34.4311,34.2937,34.4127,111479.0
2017-11-01 14:30:00,37.58,37.7,37.53,37.55,144444.0,34.4127,34.5226,34.367,34.3853,144444.0
2017-11-01 15:00:00,37.55,37.69,37.51,37.68,113818.0,34.3853,34.5135,34.3486,34.5043,113818.0
2017-11-01 15:30:00,37.67,37.69,37.4,37.42,335592.0,34.4952,34.5135,34.2479,34.2662,335592.0
2017-11-02 09:30:00,37.54,37.67,37.34,37.57,86092.0,34.3761,34.4952,34.193,34.4036,86092.0
2017-11-02 10:00:00,37.55,37.55,37.34,37.41,61186.0,34.3853,34.3853,34.193,34.2571,61186.0
2017-11-02 10:30:00,37.42,37.62,37.42,37.53,28302.0,34.2662,34.4494,34.2662,34.367,28302.0
2017-11-02 11:00:00,37.53,37.6,37.47,37.48,35971.0,34.367,34.4311,34.312,34.3212,35971.0
2017-11-02 11:30:00,37.49,37.64,37.49,37.63,24055.0,34.3303,34.4677,34.3303,34.4585,24055.0
2017-11-02 12:00:00,37.63,37.8,37.6,37.76,40462.0,34.4585,34.6142,34.4311,34.5776,40462.0
2017-11-02 12:30:00,37.76,37.85,37.73,37.75,88204.0,34.5776,34.66,34.5501,34.5684,88204.0
2017-11-02 13:00:00,37.75,37.79,37.72,37.74,39118.0,34.5684,34.605,34.5409,34.5593,39118.0
2017-11-02 13:30:00,37.74,38.07,37.73,37.82,140463.0,34.5593,34.8614,34.5501,34.6325,140463.0
2017-11-02 14:00:00,37.82,37.83,37.67,37.73,81374.0,34.6325,34.6417,34.4952,34.5501,81374.0
2017-11-02 14:30:00,37.73,37.74,37.66,37.7,109667.0,34.5501,34.5593,34.486,34.5226,109667.0
2017-11-02 15:00:00,37.71,37.77,37.67,37.76,69903.0,34.5318,34.5867,34.4952,34.5776,69903.0
2017-11-02 15:30:00,37.76,37.85,37.73,37.74,334862.0,34.5776,34.66,34.5501,34.5593,334862.0
2017-11-03 09:30:00,36.61,37.91,36.61,37.79,88658.0,33.5245,34.7149,33.5245,34.605,88658.0
2017-11-03 10:00:00,37.81,37.83,37.51,37.63,65085.0,34.6234,34.6417,34.3486,34.4585,65085.0
2017-11-03 10:30:00,37.64,37.7,37.47,37.5,61045.0,34.4677,34.5226,34.312,34.3395,61045.0
2017-11-03 11:00:00,37.48,37.56,37.47,37.48,44962.0,34.3212,34.3944,34.312,34.3212,44962.0
2017-11-03 11:30:00,37.48,37.61,37.48,37.59,51060.0,34.3212,34.4402,34.3212,34.4219,51060.0
2017-11-03 12:00:00,37.6,37.61,37.52,37.55,18654.0,34.4311,34.4402,34.3578,34.3853,18654.0
2017-11-03 12:30:00,37.56,37.59,37.54,37.57,32631.0,34.3944,34.4219,34.3761,34.4036,32631.0
2017-11-03 13:00:00,37.58,37.68,37.58,37.64,25693.0,34.4127,34.5043,34.4127,34.4677,25693.0
2017-11-03 13:30:00,37.64,37.64,37.53,37.53,22470.0,34.4677,34.4677,34.367,34.367,22470.0
2017-11-03 14:00:00,37.54,37.7,37.51,37.65,59925.0,34.3761,34.5226,34.3486,34.4768,59925.0
2017-11-03 14:30:00,37.64,37.7,37.63,37.65,40299.0,34.4677,34.5226,34.4585,34.4768,40299.0
2017-11-03 15:00:00,37.64,37.65,37.6,37.61,55415.0,34.4677,34.4768,34.4311,34.4402,55415.0
2017-11-03 15:30:00,37.61,37.77,37.59,37.71,422713.0,34.4402,34.5867,34.4219,34.5318,422713.0
2017-11-06 09:30:00,37.66,37.91,37.58,37.79,55660.0,34.486,34.7149,34.4127,34.605,55660.0
2017-11-06 10:00:00,37.8,37.91,37.78,37.88,89881.0,34.6142,34.7149,34.5959,34.6875,89881.0
2017-11-06 10:30:00,37.86,37.88,37.7,37.71,36664.0,34.6691,34.6875,34.5226,34.5318,36664.0
2017-11-06 11:00:00,37.72,37.77,37.69,37.76,50417.0,34.5409,34.5867,34.5135,34.5776,50417.0
2017-11-06 11:30:00,37.77,37.79,37.6,37.63,34918.0,34.5867,34.605,34.4311,34.4585,34918.0
2017-11-06 12:00:00,37.64,37.64,37.5,37.51,41698.0,34.4677,34.4677,34.3395,34.3486,41698.0
2017-11-06 12:30:00,37.51,37.68,37.51,37.65,54370.0,34.3486,34.5043,34.3486,34.4768,54370.0
2017-11-06 13:00:00,37.65,37.65,37.5,37.51,67398.0,34.4768,34.4768,34.3395,34.3486,67398.0
2017-11-06 13:30:00,37.52,37.56,37.51,37.51,55227.0,34.3578,34.3944,34.3486,34.3486,55227.0
2017-11-06 14:00:00,37.51,37.52,37.5,37.51,49457.0,34.3486,34.3578,34.3395,34.3486,49457.0
2017-11-06 14:30:00,37.5,37.54,37.47,37.52,50786.0,34.3395,34.3761,34.312,34.3578,50786.0
2017-11-06 15:00:00,37.52,37.63,37.52,37.59,60119.0,34.3578,34.4585,34.3578,34.4219,60119.0
2017-11-06 15:30:00,37.59,37.7,37.59,37.61,233282.0,34.4219,34.5226,34.4219,34.4402,233282.0
2017-11-07 09:30:00,37.99,37.99,37.57,37.71,129273.0,34.7882,34.7882,34.4036,34.5318,129273.0
2017-11-07 10:00:00,37.7,37.7,37.36,37.52,50137.0,34.5226,34.5226,34.2113,34.3578,50137.0
2017-11-07 10:30:00,37.52,37.54,37.18,37.27,84326.0,34.3578,34.3761,34.0464,34.1289,84326.0
2017-11-07 11:00:00,37.29,37.39,37.27,37.3,42693.0,34.1472,34.2387,34.1289,34.1563,42693.0
2017-11-07 11:30:00,37.31,37.32,37.04,37.04,50276.0,34.1655,34.1746,33.9182,33.9182,50276.0
2017-11-07 12:00:00,37.05,37.12,36.97,37.08,77696.0,33.9274,33.9915,33.8541,33.9549,77696.0
2017-11-07 12:30:00,37.08,37.09,37.0,37.03,34393.0,33.9549,33.964,33.8816,33.9091,34393.0
2017-11-07 13:00:00,37.02,37.09,37.02,37.06,22525.0,33.8999,33.964,33.8999,33.9366,22525.0
2017-11-07 13:30:00,37.06,37.07,36.96,37.0,42168.0,33.9366,33.9457,33.845,33.8816,42168.0
2017-11-07 14:00:00,37.01,37.03,36.95,36.98,33458.0,33.8908,33.9091,33.8358,33.8633,33458.0
2017-11-07 14:30:00,36.98,37.06,36.96,36.97,44139.0,33.8633,33.9366,33.845,33.8541,44139.0
2017-11-07 15:00:00,36.96,37.01,36.96,36.99,60859.0,33.845,33.8908,33.845,33.8725,60859.0
2017-11-07 15:30:00,37.0,37.03,36.94,36.97,162972.0,33.8816,33.9091,33.8267,33.8541,162972.0
2017-11-08 09:30:00,36.97,37.07,36.75,36.9,51686.0,33.8541,33.9457,33.6527,33.79,51686.0
2017-11-08 10:00:00,36.9,36.92,36.68,36.78,84157.0,33.79,33.8084,33.5886,33.6802,84157.0
2017-11-08 10:30:00,36.78,36.82,36.7,36.78,89102.0,33.6802,33.7168,33.6069,33.6802,89102.0
2017-11-08 11:00:00,36.79,36.94,36.78,36.9,75236.0,33.6893,33.8267,33.6802,33.79,75236.0
2017-11-08 11:30:00,36.9,36.91,36.75,36.79,59480.0,33.79,33.7992,33.6527,33.6893,59480.0
2017-11-08 12:00:00,36.78,36.83,36.76,36.83,53728.0,33.6802,33.7259,33.6618,33.7259,53728.0
2017-11-08 12:30:00,36.82,36.85,36.8,36.83,55322.0,33.7168,33.7443,33.6985,33.7259,55322.0
2017-11-08 13:00:00,36.83,36.84,36.79,36.81,86105.0,33.7259,33.7351,33.6893,33.7076,86105.0
2017-11-08 13:30:00,36.81,36.84,36.8,36.83,42313.0,33.7076,33.7351,33.6985,33.7259,42313.0
2017-11-08 14:00:00,36.83,36.84,36.81,36.82,33216.0,33.7259,33.7351,33.7076,33.7168,33216.0
2017-11-08 14:30:00,36.82,36.91,36.81,36.88,26968.0,33.7168,33.7992,33.7076,33.7717,26968.0
2017-11-08 15:00:00,36.88,36.89,36.83,36.86,29231.0,33.7717,33.7809,33.7259,33.7534,29231.0
2017-11-08 15:30:00,36.86,36.92,36.81,36.91,216159.0,33.7534,33.8084,33.7076,33.7992,216159.0
2017-11-09 09:30:00,36.76,36.94,36.74,36.8,57528.0,33.6618,33.8267,33.6435,33.6985,57528.0
2017-11-09 10:00:00,36.8,36.89,36.72,36.74,23546.0,33.6985,33.7809,33.6252,33.6435,23546.0
2017-11-09 10:30:00,36.73,36.78,36.66,36.78,37791.0,33.6344,33.6802,33.5703,33.6802,37791.0
2017-11-09 11:00:00,36.78,36.82,36.68,36.72,37665.0,33.6802,33.7168,33.5886,33.6252,37665.0
2017-11-09 11:30:00,36.71,36.76,36.58,36.64,53934.0,33.6161,33.6618,33.497,33.552,53934.0
2017-11-09 12:00:00,36.65,36.67,36.54,36.56,39179.0,33.5611,33.5794,33.4604,33.4787,39179.0
2017-11-09 12:30:00,36.54,36.63,36.49,36.57,25668.0,33.4604,33.5428,33.4146,33.4879,25668.0
2017-11-09 13:00:00,36.58,36.72,36.55,36.69,15721.0,33.497,33.6252,33.4695,33.5977,15721.0
2017-11-09 13:30:00,36.68,36.72,36.63,36.69,34210.0,33.5886,33.6252,33.5428,33.5977,34210.0
2017-11-09 14:00:00,36.69,36.75,36.68,36.68,58578.0,33.5977,33.6527,33.5886,33.5886,58578.0
2017-11-09 14:30:00,36.67,36.73,36.6,36.72,61675.0,33.5794,33.6344,33.5153,33.6252,61675.0
2017-11-09 15:00:00,36.72,36.8,36.7,36.76,40891.0,33.6252,33.6985,33.6069,33.6618,40891.0
2017-11-09 15:30:00,36.76,36.97,36.75,36.92,239193.0,33.6618,33.8541,33.6527,33.8084,239193.0
2017-11-10 09:30:00,36.77,37.01,36.64,36.82,36379.0,33.671,33.8908,33.552,33.7168,36379.0
2017-11-10 10:00:00,36.83,36.88,36.7,36.83,25040.0,33.7259,33.7717,33.6069,33.7259,25040.0
2017-11-10 10:30:00,36.82,36.82,36.66,36.75,35642.0,33.7168,33.7168,33.5703,33.6527,35642.0
2017-11-10 11:00:00,36.75,36.84,36.75,36.8,25091.0,33.6527,33.7351,33.6527,33.6985,25091.0
2017-11-10 11:30:00,36.82,36.88,36.79,36.87,14256.0,33.7168,33.7717,33.6893,33.7626,14256.0
2017-11-10 12:00:00,36.88,36.9,36.84,36.85,17515.0,33.7717,33.79,33.7351,33.7443,17515.0
2017-11-10 12:30:00,36.86,36.87,36.82,36.83,16773.0,33.7534,33.7626,33.7168,33.7259,16773.0
2017-11-10 13:00:00,36.83,36.87,36.79,36.87,21458.0,33.7259,33.7626,33.6893,33.7626,21458.0
2017-11-10 13:30:00,36.87,36.96,36.83,36.96,21862.0,33.7626,33.845,33.7259,33.845,21862.0
2017-11-10 14:00:00,36.95,37.07,36.94,37.07,29699.0,33.8358,33.9457,33.8267,33.9457,29699.0
2017-11-10 14:30:00,37.06,37.1,37.04,37.04,29414.0,33.9366,33.9732,33.9182,33.9182,29414.0
2017-11-10 15:00:00,37.05,37.09,36.97,37.02,28944.0,33.9274,33.964,33.8541,33.8999,28944.0
2017-11-10 15:30:00,37.03,37.2,37.02,37.16,220396.0,33.9091,34.0648,33.8999,34.0281,220396.0
2017-11-13 09:30:00,37.02,37.24,36.95,37.23,186388.0,33.8999,34.1014,33.8358,34.0922,186388.0
2017-11-13 10:00:00,37.23,37.24,36.95,36.96,93336.0,34.0922,34.1014,33.8358,33.845,93336.0
2017-11-13 10:30:00,36.96,36.97,36.92,36.94,113567.0,33.845,33.8541,33.8084,33.8267,113567.0
2017-11-13 11:00:00,36.95,37.0,36.85,36.97,53692.0,33.8358,33.8816,33.7443,33.8541,53692.0
2017-11-13 11:30:00,36.94,37.15,36.94,37.11,46070.0,33.8267,34.019,33.8267,33.9823,46070.0
2017-11-13 12:00:00,37.1,37.11,37.01,37.02,23647.0,33.9732,33.9823,33.8908,33.8999,23647.0
2017-11-13 12:30:00,37.01,37.1,36.99,37.09,33175.0,33.8908,33.9732,33.8725,33.964,33175.0
2017-11-13 13:00:00,37.09,37.12,37.02,37.07,25126.0,33.964,33.9915,33.8999,33.9457,25126.0
2017-11-13 13:30:00,37.08,37.08,36.98,37.07,28182.0,33.9549,33.9549,33.8633,33.9457,28182.0
2017-11-13 14:00:00,37.07,37.1,37.02,37.09,29094.0,33.9457,33.9732,33.8999,33.964,29094.0
2017-11-13 14:30:00,37.09,37.11,37.06,37.09,24567.0,33.964,33.9823,33.9366,33.964,24567.0
2017-11-13 15:00:00,37.09,37.17,37.07,37.13,61534.0,33.964,34.0373,33.9457,34.0007,61534.0
2017-11-13 15:30:00,37.13,37.23,37.09,37.21,194996.0,34.0007,34.0922,33.964,34.0739,194996.0
2017-11-14 09:30:00,37.05,37.25,36.89,37.24,48022.0,33.9274,34.1105,33.7809,34.1014,48022.0
2017-11-14 10:00:00,37.24,37.26,37.06,37.12,35688.0,34.1014,34.1197,33.9366,33.9915,35688.0
2017-11-14 10:30:00,37.13,37.22,37.08,37.15,21934.0,34.0007,34.0831,33.9549,34.019,21934.0
2017-11-14 11:00:00,37.16,37.23,37.12,37.23,38554.0,34.0281,34.0922,33.9915,34.0922,38554.0
2017-11-14 11:30:00,37.23,37.3,37.22,37.26,29900.0,34.0922,34.1563,34.0831,34.1197,29900.0
2017-11-14 12:00:00,37.26,37.32,37.23,37.29,17669.0,34.1197,34.1746,34.0922,34.1472,17669.0
2017-11-14 12:30:00,37.29,37.32,37.27,37.32,23802.0,34.1472,34.1746,34.1289,34.1746,23802.0
2017-11-14 13:00:00,37.32,37.34,37.29,37.31,16468.0,34.1746,34.193,34.1472,34.1655,16468.0
2017-11-14 13:30:00,37.32,37.46,37.3,37.46,44029.0,34.1746,34.3029,34.1563,34.3029,44029.0
2017-11-14 14:00:00,37.45,37.48,37.42,37.47,38828.0,34.2937,34.3212,34.2662,34.312,38828.0
2017-11-14 14:30:00,37.48,37.48,37.35,37.37,27098.0,34.3212,34.3212,34.2021,34.2204,27098.0
2017-11-14 15:00:00,37.38,37.43,37.35,37.35,40574.0,34.2296,34.2754,34.2021,34.2021,40574.0
2017-11-14 15:30:00,37.35,37.48,37.34,37.45,185927.0,34.2021,34.3212,34.193,34.2937,185927.0
2017-11-15 09:30:00,37.32,37.49,37.01,37.38,68428.0,34.1746,34.3303,33.8908,34.2296,68428.0
2017-11-15 10:00:00,37.37,37.37,37.15,37.16,30253.0,34.2204,34.2204,34.019,34.0281,30253.0
2017-11-15 10:30:00,37.14,37.32,37.13,37.22,28925.0,34.0098,34.1746,34.0007,34.0831,28925.0
2017-11-15 11:00:00,37.21,37.29,37.19,37.27,23649.0,34.0739,34.1472,34.0556,34.1289,23649.0
2017-11-15 11:30:00,37.25,37.28,37.21,37.26,17866.0,34.1105,34.138,34.0739,34.1197,17866.0
2017-11-15 12:00:00,37.27,37.31,37.23,37.28,22697.0,34.1289,34.1655,34.0922,34.138,22697.0
2017-11-15 12:30:00,37.28,37.39,37.27,37.36,13031.0,34.138,34.2387,34.1289,34.2113,13031.0
2017-11-15 13:00:00,37.35,37.36,37.29,37.29,13551.0,34.2021,34.2113,34.1472,34.1472,13551.0
2017-11-15 13:30:00,37.29,37.33,37.27,37.29,33322.0,34.1472,34.1838,34.1289,34.1472,33322.0
2017-11-15 14:00:00,37.28,37.28,37.19,37.25,26970.0,34.138,34.138,34.0556,34.1105,26970.0
2017-11-15 14:30:00,37.24,37.27,37.2,37.21,21534.0,34.1014,34.1289,34.0648,34.0739,21534.0
2017-11-15 15:00:00,37.21,37.28,37.15,37.16,61273.0,34.0739,34.138,34.019,34.0281,61273.0
2017-11-15 15:30:00,37.16,37.27,37.11,37.16,170760.0,34.0281,34.1289,33.9823,34.0281,170760.0
2017-11-16 09:30:00,37.24,37.44,37.22,37.36,37406.0,34.1014,34.2845,34.0831,34.2113,37406.0
2017-11-16 10:00:00,37.39,37.47,37.32,37.43,31454.0,34.2387,34.312,34.1746,34.2754,31454.0
2017-11-16 10:30:00,37.43,37.46,37.38,37.41,24283.0,34.2754,34.3029,34.2296,34.2571,24283.0
2017-11-16 11:00:00,37.43,37.53,37.4,37.5,21703.0,34.2754,34.367,34.2479,34.3395,21703.0
2017-11-16 11:30:00,37.49,37.5,37.44,37.47,39063.0,34.3303,34.3395,34.2845,34.312,39063.0
2017-11-16 12:00:00,37.48,37.5,37.4,37.42,15479.0,34.3212,34.3395,34.2479,34.2662,15479.0
2017-11-16 12:30:00,37.41,37.44,37.39,37.43,21625.0,34.2571,34.2845,34.2387,34.2754,21625.0
2017-11-16 13:00:00,37.42,37.48,37.41,37.45,61805.0,34.2662,34.3212,34.2571,34.2937,61805.0
2017-11-16 13:30:00,37.44,37.54,37.43,37.52,31916.0,34.2845,34.3761,34.2754,34.3578,31916.0
2017-11-16 14:00:00,37.52,37.58,37.5,37.52,15059.0,34.3578,34.4127,34.3395,34.3578,15059.0
2017-11-16 14:30:00,37.52,37.66,37.52,37.58,53651.0,34.3578,34.486,34.3578,34.4127,53651.0
2017-11-16 15:00:00,37.58,37.63,37.57,37.62,76395.0,34.4127,34.4585,34.4036,34.4494,76395.0
2017-11-16 15:30:00,37.62,37.74,37.59,37.68,202972.0,34.4494,34.5593,34.4219,34.5043,202972.0
2017-11-17 09:30:00,37.59,37.74,37.5,37.62,100234.0,34.4219,34.5593,34.3395,34.4494,100234.0
2017-11-17 10:00:00,37.62,37.69,37.58,37.67,64507.0,34.4494,34.5135,34.4127,34.4952,64507.0
2017-11-17 10:30:00,37.67,37.7,37.55,37.68,39992.0,34.4952,34.5226,34.3853,34.5043,39992.0
2017-11-17 11:00:00,37.68,37.79,37.67,37.67,53083.0,34.5043,34.605,34.4952,34.4952,53083.0
2017-11-17 11:30:00,37.68,37.89,37.66,37.77,58149.0,34.5043,34.6966,34.486,34.5867,58149.0
2017-11-17 12:00:00,37.76,37.86,37.73,37.83,45917.0,34.5776,34.6691,34.5501,34.6417,45917.0
2017-11-17 12:30:00,37.83,37.97,37.78,37.85,34778.0,34.6417,34.7699,34.5959,34.66,34778.0
2017-11-17 13:00:00,37.85,37.87,37.79,37.8,21005.0,34.66,34.6783,34.605,34.6142,21005.0
2017-11-17 13:30:00,37.8,37.8,37.71,37.71,14438.0,34.6142,34.6142,34.5318,34.5318,14438.0
2017-11-17 14:00:00,37.72,37.77,37.72,37.75,37461.0,34.5409,34.5867,34.5409,34.5684,37461.0
2017-11-17 14:30:00,37.75,37.78,37.74,37.75,35577.0,34.5684,34.5959,34.5593,34.5684,35577.0
2017-11-17 15:00:00,37.75,37.78,37.7,37.77,59346.0,34.5684,34.5959,34.5226,34.5867,59346.0
2017-11-17 15:30:00,37.77,37.79,37.65,37.75,229525.0,34.5867,34.605,34.4768,34.5684,229525.0
2017-11-20 09:30:00,37.82,37.9,37.77,37.86,21680.0,34.6325,34.7058,34.5867,34.6691,21680.0
2017-11-20 10:00:00,37.87,37.95,37.8,37.83,22306.0,34.6783,34.7516,34.6142,34.6417,22306.0
2017-11-20 10:30:00,37.83,37.83,37.72,37.82,24267.0,34.6417,34.6417,34.5409,34.6325,24267.0
2017-11-20 11:00:00,37.82,37.92,37.73,37.77,23904.0,34.6325,34.7241,34.5501,34.5867,23904.0
2017-11-20 11:30:00,37.77,37.78,37.73,37.75,12345.0,34.5867,34.5959,34.5501,34.5684,12345.0
2017-11-20 12:00:00,37.74,37.76,37.7,37.75,15757.0,34.5593,34.5776,34.5226,34.5684,15757.0
2017-11-20 12:30:00,37.75,37.82,37.73,37.82,14424.0,34.5684,34.6325,34.5501,34.6325,14424.0
2017-11-20 13:00:00,37.83,37.84,37.79,37.83,8521.0,34.6417,34.6508,34.605,34.6417,8521.0
2017-11-20 13:30:00,37.83,37.83,37.8,37.83,9419.0,34.6417,34.6417,34.6142,34.6417,9419.0
2017-11-20 14:00:00,37.83,37.84,37.8,37.83,14444.0,34.6417,34.6508,34.6142,34.6417,14444.0
2017-11-20 14:30:00,37.83,37.9,37.81,37.87,42805.0,34.6417,34.7058,34.6234,34.6783,42805.0
2017-11-20 15:00:00,37.88,37.9,37.81,37.84,40928.0,34.6875,34.7058,34.6234,34.6508,40928.0
2017-11-20 15:30:00,37.84,37.84,37.74,37.79,161307.0,34.6508,34.6508,34.5593,34.605,161307.0
2017-11-21 09:30:00,37.93,37.93,37.73,37.77,21380.0,34.7332,34.7332,34.5501,34.5867,21380.0
2017-11-21 10:00:00,37.76,37.84,37.75,37.79,20247.0,34.5776,34.6508,34.5684,34.605,20247.0
2017-11-21 10:30:00,37.8,38.01,37.8,37.99,250988.0,34.6142,34.8065,34.6142,34.7882,250988.0
2017-11-21 11:00:00,37.98,38.0,37.67,37.75,52133.0,34.779,34.7973,34.4952,34.5684,52133.0
2017-11-21 11:30:00,37.75,37.75,37.58,37.58,29532.0,34.5684,34.5684,34.4127,34.4127,29532.0
2017-11-21 12:00:00,37.59,37.6,37.5,37.58,30268.0,34.4219,34.4311,34.3395,34.4127,30268.0
2017-11-21 12:30:00,37.58,37.64,37.54,37.62,18385.0,34.4127,34.4677,34.3761,34.4494,18385.0
2017-11-21 13:00:00,37.62,37.64,37.57,37.59,15808.0,34.4494,34.4677,34.4036,34.4219,15808.0
2017-11-21 13:30:00,37.6,37.64,37.57,37.59,20149.0,34.4311,34.4677,34.4036,34.4219,20149.0
2017-11-21 14:00:00,37.57,37.71,37.54,37.7,26194.0,34.4036,34.5318,34.3761,34.5226,26194.0
2017-11-21 14:30:00,37.7,37.72,37.64,37.72,24605.0,34.5226,34.5409,34.4677,34.5409,24605.0
2017-11-21 15:00:00,37.72,37.79,37.72,37.75,37678.0,34.5409,34.605,34.5409,34.5684,37678.0
2017-11-21 15:30:00,37.76,37.82,37.73,37.75,382264.0,34.5776,34.6325,34.5501,34.5684,382264.0
2017-11-22 09:30:00,37.76,37.95,37.72,37.9,48567.0,34.5776,34.7516,34.5409,34.7058,48567.0
2017-11-22 10:00:00,37.9,38.09,37.89,38.09,34312.0,34.7058,34.8798,34.6966,34.8798,34312.0
2017-11-22 10:30:00,38.1,38.16,38.05,38.13,40370.0,34.8889,34.9439,34.8431,34.9164,40370.0
2017-11-22 11:00:00,38.13,38.14,38.02,38.02,25710.0,34.9164,34.9255,34.8157,34.8157,25710.0
2017-11-22 11:30:00,38.02,38.05,37.99,38.04,26775.0,34.8157,34.8431,34.7882,34.834,26775.0
2017-11-22 12:00:00,38.04,38.08,37.96,38.02,16611.0,34.834,34.8706,34.7607,34.8157,16611.0
2017-11-22 12:30:00,38.02,38.06,37.99,38.05,62424.0,34.8157,34.8523,34.7882,34.8431,62424.0
2017-11-22 13:00:00,38.05,38.07,38.02,38.07,12170.0,34.8431,34.8614,34.8157,34.8614,12170.0
2017-11-22 13:30:00,38.06,38.07,38.05,38.06,6844.0,34.8523,34.8614,34.8431,34.8523,6844.0
2017-11-22 14:00:00,38.06,38.07,38.03,38.04,18204.0,34.8523,34.8614,34.8248,34.834,18204.0
2017-11-22 14:30:00,38.02,38.09,38.02,38.09,19324.0,34.8157,34.8798,34.8157,34.8798,19324.0
2017-11-22 15:00:00,38.08,38.09,38.02,38.06,42616.0,34.8706,34.8798,34.8157,34.8523,42616.0
2017-11-22 15:30:00,38.05,38.17,38.05,38.14,210041.0,34.8431,34.953,34.8431,34.9255,210041.0
2017-11-24 09:30:00,38.34,38.49,38.08,38.08,45111.0,35.1087,35.246,34.8706,34.8706,45111.0
2017-11-24 10:00:00,38.07,38.07,37.9,38.02,56444.0,34.8614,34.8614,34.7058,34.8157,56444.0
2017-11-24 10:30:00,38.03,38.07,37.95,37.95,15381.0,34.8248,34.8614,34.7516,34.7516,15381.0
2017-11-24 11:00:00,37.96,37.97,37.89,37.97,25669.0,34.7607,34.7699,34.6966,34.7699,25669.0
2017-11-24 11:30:00,37.96,38.02,37.96,38.01,17558.0,34.7607,34.8157,34.7607,34.8065,17558.0
2017-11-24 12:00:00,38.01,38.04,37.98,38.02,30082.0,34.8065,34.834,34.779,34.8157,30082.0
2017-11-24 12:30:00,38.02,38.07,38.0,38.06,53167.0,34.8157,34.8614,34.7973,34.8523,53167.0
2017-11-27 09:30:00,38.17,38.4,38.0,38.35,57098.0,34.953,35.1636,34.7973,35.1178,57098.0
2017-11-27 10:00:00,38.34,38.43,38.31,38.34,35198.0,35.1087,35.1911,35.0812,35.1087,35198.0
2017-11-27 10:30:00,38.36,38.48,38.31,38.48,38978.0,35.127,35.2369,35.0812,35.2369,38978.0
2017-11-27 11:00:00,38.47,38.49,38.32,38.33,28055.0,35.2277,35.246,35.0904,35.0995,28055.0
2017-11-27 11:30:00,38.35,38.37,38.29,38.34,26870.0,35.1178,35.1362,35.0629,35.1087,26870.0
2017-11-27 12:00:00,38.35,38.37,38.31,38.35,15962.0,35.1178,35.1362,35.0812,35.1178,15962.0
2017-11-27 12:30:00,38.35,38.35,38.28,38.29,12214.0,35.1178,35.1178,35.0537,35.0629,12214.0
2017-11-27 13:00:00,38.28,38.3,38.24,38.27,12646.0,35.0537,35.0721,35.0171,35.0446,12646.0
2017-11-27 13:30:00,38.26,38.32,38.25,38.32,13112.0,35.0354,35.0904,35.0263,35.0904,13112.0
2017-11-27 14:00:00,38.31,38.35,38.28,38.33,19737.0,35.0812,35.1178,35.0537,35.0995,19737.0
2017-11-27 14:30:00,38.32,38.36,38.3,38.32,30894.0,35.0904,35.127,35.0721,35.0904,30894.0
2017-11-27 15:00:00,38.3,38.33,38.28,38.3,35767.0,35.0721,35.0995,35.0537,35.0721,35767.0
2017-11-27 15:30:00,38.3,38.38,38.3,38.38,131325.0,35.0721,35.1453,35.0721,35.1453,131325.0
2017-11-28 09:30:00,38.37,38.59,38.37,38.5,41602.0,35.1362,35.3376,35.1362,35.2552,41602.0
2017-11-28 10:00:00,38.49,38.55,38.47,38.49,11678.0,35.246,35.301,35.2277,35.246,11678.0
2017-11-28 10:30:00,38.47,38.55,38.47,38.55,19414.0,35.2277,35.301,35.2277,35.301,19414.0
2017-11-28 11:00:00,38.56,38.67,38.53,38.65,21119.0,35.3101,35.4109,35.2827,35.3926,21119.0
2017-11-28 11:30:00,38.63,38.77,38.62,38.71,116173.0,35.3742,35.5024,35.3651,35.4475,116173.0
2017-11-28 12:00:00,38.71,38.74,38.69,38.71,14681.0,35.4475,35.475,35.4292,35.4475,14681.0
2017-11-28 12:30:00,38.7,38.73,38.68,38.73,12472.0,35.4383,35.4658,35.42,35.4658,12472.0
2017-11-28 13:00:00,38.74,38.85,38.71,38.71,27249.0,35.475,35.5757,35.4475,35.4475,27249.0
2017-11-28 13:30:00,38.72,38.79,38.63,38.64,17218.0,35.4567,35.5208,35.3742,35.3834,17218.0
2017-11-28 14:00:00,38.63,38.72,38.6,38.69,23172.0,35.3742,35.4567,35.3468,35.4292,23172.0
2017-11-28 14:30:00,38.69,38.87,38.68,38.85,46428.0,35.4292,35.594,35.42,35.5757,46428.0
2017-11-28 15:00:00,38.85,39.03,38.82,38.98,61467.0,35.5757,35.7405,35.5482,35.6947,61467.0
2017-11-28 15:30:00,38.97,38.99,38.88,38.93,234417.0,35.6856,35.7039,35.6032,35.649,234417.0
2017-11-29 09:30:00,39.0,39.47,38.88,39.47,66307.0,35.7131,36.1434,35.6032,36.1434,66307.0
2017-11-29 10:00:00,39.46,39.53,39.4,39.41,44351.0,36.1343,36.1984,36.0793,36.0885,44351.0
2017-11-29 10:30:00,39.37,39.41,39.26,39.41,75954.0,36.0519,36.0885,35.9511,36.0885,75954.0
2017-11-29 11:00:00,39.42,39.48,39.24,39.24,51065.0,36.0977,36.1526,35.9328,35.9328,51065.0
2017-11-29 11:30:00,39.25,39.39,39.22,39.31,46724.0,35.942,36.0702,35.9145,35.9969,46724.0
2017-11-29 12:00:00,39.31,39.46,39.29,39.38,72844.0,35.9969,36.1343,35.9786,36.061,72844.0
2017-11-29 12:30:00,39.39,39.58,39.38,39.56,34569.0,36.0702,36.2442,36.061,36.2259,34569.0
2017-11-29 13:00:00,39.56,39.56,39.42,39.42,120411.0,36.2259,36.2259,36.0977,36.0977,120411.0
2017-11-29 13:30:00,39.41,39.47,39.37,39.43,57176.0,36.0885,36.1434,36.0519,36.1068,57176.0
2017-11-29 14:00:00,39.42,39.47,39.36,39.37,57311.0,36.0977,36.1434,36.0427,36.0519,57311.0
2017-11-29 14:30:00,39.37,39.45,39.32,39.41,62393.0,36.0519,36.1251,36.0061,36.0885,62393.0
2017-11-29 15:00:00,39.41,39.5,39.4,39.47,51621.0,36.0885,36.1709,36.0793,36.1434,51621.0
2017-11-29 15:30:00,39.46,39.57,39.36,39.5,520382.0,36.1343,36.235,36.0427,36.1709,520382.0
2017-11-30 09:30:00,39.61,39.63,39.18,39.19,103470.0,36.2716,36.29,35.8779,35.887,103470.0
2017-11-30 10:00:00,39.19,39.2,39.01,39.08,81226.0,35.887,35.8962,35.7222,35.7863,81226.0
2017-11-30 10:30:00,39.06,39.12,38.86,39.1,56082.0,35.768,35.8229,35.5849,35.8046,56082.0
2017-11-30 11:00:00,39.1,39.32,39.09,39.31,44356.0,35.8046,36.0061,35.7955,35.9969,44356.0
2017-11-30 11:30:00,39.31,39.33,39.19,39.28,111459.0,35.9969,36.0152,35.887,35.9695,111459.0
2017-11-30 12:00:00,39.28,39.42,39.27,39.4,37184.0,35.9695,36.0977,35.9603,36.0793,37184.0
2017-11-30 12:30:00,39.4,39.54,39.38,39.48,55857.0,36.0793,36.2075,36.061,36.1526,55857.0
2017-11-30 13:00:00,39.48,39.51,39.39,39.46,44354.0,36.1526,36.1801,36.0702,36.1343,44354.0
2017-11-30 13:30:00,39.45,39.45,39.27,39.36,38462.0,36.1251,36.1251,35.9603,36.0427,38462.0
2017-11-30 14:00:00,39.36,39.41,39.32,39.4,75694.0,36.0427,36.0885,36.0061,36.0793,75694.0
2017-11-30 14:30:00,39.41,39.47,39.35,39.42,121335.0,36.0885,36.1434,36.0336,36.0977,121335.0
2017-11-30 15:00:00,39.42,39.6,39.41,39.44,166544.0,36.0977,36.2625,36.0885,36.116,166544.0
2017-11-30 15:30:00,39.44,39.51,39.37,39.43,221876.0,36.116,36.1801,36.0519,36.1068,221876.0
2017-12-01 09:30:00,39.53,39.66,39.43,39.53,118917.0,36.1984,36.3174,36.1068,36.1984,118917.0
2017-12-01 10:00:00,39.53,39.83,39.5,39.83,239040.0,36.1984,36.4731,36.1709,36.4731,239040.0
2017-12-01 10:30:00,39.82,39.94,39.74,39.78,114428.0,36.4639,36.5738,36.3907,36.4273,114428.0
2017-12-01 11:00:00,39.78,39.78,39.0,39.1,293206.0,36.4273,36.4273,35.7131,35.8046,293206.0
2017-12-01 11:30:00,39.07,39.18,38.85,39.16,73342.0,35.7772,35.8779,35.5757,35.8596,73342.0
2017-12-01 12:00:00,39.23,39.33,39.1,39.18,37898.0,35.9237,36.0152,35.8046,35.8779,37898.0
2017-12-01 12:30:00,39.2,39.36,39.17,39.32,26163.0,35.8962,36.0427,35.8687,36.0061,26163.0
2017-12-01 13:00:00,39.31,39.35,39.24,39.24,26092.0,35.9969,36.0336,35.9328,35.9328,26092.0
2017-12-01 13:30:00,39.25,39.36,39.23,39.26,40210.0,35.942,36.0427,35.9237,35.9511,40210.0
2017-12-01 14:00:00,39.25,39.37,39.25,39.35,35572.0,35.942,36.0519,35.942,36.0336,35572.0
2017-12-01 14:30:00,39.34,39.35,39.25,39.29,33590.0,36.0244,36.0336,35.942,35.9786,33590.0
2017-12-01 15:00:00,39.29,39.41,39.25,39.41,74663.0,35.9786,36.0885,35.942,36.0885,74663.0
2017-12-01 15:30:00,39.41,39.44,39.27,39.32,281038.0,36.0885,36.116,35.9603,36.0061,281038.0
2017-12-04 09:30:00,39.47,39.62,39.25,39.58,108771.0,36.1434,36.2808,35.942,36.2442,108771.0
2017-12-04 10:00:00,39.58,39.61,39.49,39.52,66242.0,36.2442,36.2716,36.1618,36.1892,66242.0
2017-12-04 10:30:00,39.53,39.59,39.39,39.51,56119.0,36.1984,36.2533,36.0702,36.1801,56119.0
2017-12-04 11:00:00,39.52,39.58,39.34,39.57,79513.0,36.1892,36.2442,36.0244,36.235,79513.0
2017-12-04 11:30:00,39.58,39.69,39.57,39.68,38123.0,36.2442,36.3449,36.235,36.3357,38123.0
2017-12-04 12:00:00,39.68,39.68,39.52,39.55,28519.0,36.3357,36.3357,36.1892,36.2167,28519.0
2017-12-04 12:30:00,39.54,39.57,39.47,39.49,30398.0,36.2075,36.235,36.1434,36.1618,30398.0
2017-12-04 13:00:00,39.5,39.54,39.42,39.54,39826.0,36.1709,36.2075,36.0977,36.2075,39826.0
2017-12-04 13:30:00,39.55,39.6,39.5,39.51,39732.0,36.2167,36.2625,36.1709,36.1801,39732.0
2017-12-04 14:00:00,39.52,39.52,39.44,39.49,44704.0,36.1892,36.1892,36.116,36.1618,44704.0
2017-12-04 14:30:00,39.49,39.55,39.41,39.49,69036.0,36.1618,36.2167,36.0885,36.1618,69036.0
2017-12-04 15:00:00,39.48,39.5,39.43,39.44,66364.0,36.1526,36.1709,36.1068,36.116,66364.0
2017-12-04 15:30:00,39.44,39.44,39.27,39.28,188978.0,36.116,36.116,35.9603,35.9695,188978.0
2017-12-05 09:30:00,39.58,39.67,39.12,39.15,45692.0,36.2442,36.3266,35.8229,35.8504,45692.0
2017-12-05 10:00:00,39.14,39.28,39.09,39.12,27528.0,35.8413,35.9695,35.7955,35.8229,27528.0
2017-12-05 10:30:00,39.12,39.12,38.96,39.05,59593.0,35.8229,35.8229,35.6764,35.7588,59593.0
2017-12-05 11:00:00,39.05,39.25,39.04,39.25,33518.0,35.7588,35.942,35.7497,35.942,33518.0
2017-12-05 11:30:00,39.25,39.34,39.24,39.3,72264.0,35.942,36.0244,35.9328,35.9878,72264.0
2017-12-05 12:00:00,39.29,39.3,39.2,39.29,33078.0,35.9786,35.9878,35.8962,35.9786,33078.0
2017-12-05 12:30:00,39.29,39.38,39.27,39.27,33173.0,35.9786,36.061,35.9603,35.9603,33173.0
2017-12-05 13:00:00,39.28,39.33,39.26,39.31,31129.0,35.9695,36.0152,35.9511,35.9969,31129.0
2017-12-05 13:30:00,39.32,39.44,39.32,39.44,71707.0,36.0061,36.116,36.0061,36.116,71707.0
2017-12-05 14:00:00,39.44,39.46,39.4,39.4,70826.0,36.116,36.1343,36.0793,36.0793,70826.0
2017-12-05 14:30:00,39.4,39.41,39.27,39.3,167086.0,36.0793,36.0885,35.9603,35.9878,167086.0
2017-12-05 15:00:00,39.3,39.34,39.25,39.32,54935.0,35.9878,36.0244,35.942,36.0061,54935.0
2017-12-05 15:30:00,39.32,39.35,39.24,39.25,171630.0,36.0061,36.0336,35.9328,35.942,171630.0
2017-12-06 09:30:00,39.2,39.33,39.08,39.18,76047.0,35.8962,36.0152,35.7863,35.8779,76047.0
2017-12-06 10:00:00,39.19,39.22,39.08,39.16,47229.0,35.887,35.9145,35.7863,35.8596,47229.0
2017-12-06 10:30:00,39.19,39.28,39.09,39.28,41017.0,35.887,35.9695,35.7955,35.9695,41017.0
2017-12-06 11:00:00,39.28,39.33,39.24,39.27,48638.0,35.9695,36.0152,35.9328,35.9603,48638.0
2017-12-06 11:30:00,39.26,39.32,39.25,39.29,38960.0,35.9511,36.0061,35.942,35.9786,38960.0
2017-12-06 12:00:00,39.28,39.3,39.24,39.27,32648.0,35.9695,35.9878,35.9328,35.9603,32648.0
2017-12-06 12:30:00,39.27,39.32,39.25,39.28,30593.0,35.9603,36.0061,35.942,35.9695,30593.0
2017-12-06 13:00:00,39.28,39.3,39.24,39.3,32974.0,35.9695,35.9878,35.9328,35.9878,32974.0
2017-12-06 13:30:00,39.3,39.39,39.3,39.32,25168.0,35.9878,36.0702,35.9878,36.0061,25168.0
2017-12-06 14:00:00,39.33,39.47,39.28,39.37,130914.0,36.0152,36.1434,35.9695,36.0519,130914.0
2017-12-06 14:30:00,39.36,39.46,39.36,39.41,62179.0,36.0427,36.1343,36.0427,36.0885,62179.0
2017-12-06 15:00:00,39.41,39.43,39.27,39.29,71539.0,36.0885,36.1068,35.9603,35.9786,71539.0
2017-12-06 15:30:00,39.3,39.34,39.25,39.31,205122.0,35.9878,36.0244,35.942,35.9969,205122.0
2017-12-07 09:30:00,39.35,39.48,39.21,39.34,35248.0,36.0336,36.1526,35.9054,36.0244,35248.0
2017-12-07 10:00:00,39.35,39.44,39.35,39.37,22459.0,36.0336,36.116,36.0336,36.0519,22459.0
2017-12-07 10:30:00,39.37,39.44,39.33,39.37,46170.0,36.0519,36.116,36.0152,36.0519,46170.0
2017-12-07 11:00:00,39.37,39.42,39.34,39.4,28160.0,36.0519,36.0977,36.0244,36.0793,28160.0
2017-12-07 11:30:00,39.41,39.68,39.4,39.68,66516.0,36.0885,36.3357,36.0793,36.3357,66516.0
2017-12-07 12:00:00,39.68,39.72,39.58,39.59,46490.0,36.3357,36.3724,36.2442,36.2533,46490.0
2017-12-07 12:30:00,39.59,39.67,39.57,39.67,45606.0,36.2533,36.3266,36.235,36.3266,45606.0
2017-12-07 13:00:00,39.66,39.67,39.5,39.52,24453.0,36.3174,36.3266,36.1709,36.1892,24453.0
2017-12-07 13:30:00,39.52,39.55,39.45,39.48,35994.0,36.1892,36.2167,36.1251,36.1526,35994.0
2017-12-07 14:00:00,39.49,39.61,39.49,39.59,54909.0,36.1618,36.2716,36.1618,36.2533,54909.0
2017-12-07 14:30:00,39.58,39.62,39.56,39.62,55744.0,36.2442,36.2808,36.2259,36.2808,55744.0
2017-12-07 15:00:00,39.64,39.69,39.61,39.66,91775.0,36.2991,36.3449,36.2716,36.3174,91775.0
2017-12-07 15:30:00,39.66,39.76,39.51,39.76,501817.0,36.3174,36.409,36.1801,36.409,501817.0
2017-12-08 09:30:00,39.83,40.0,39.71,39.89,67253.0,36.4731,36.6288,36.3632,36.528,67253.0
2017-12-08 10:00:00,39.89,39.96,39.81,39.9,41734.0,36.528,36.5921,36.4548,36.5372,41734.0
2017-12-08 10:30:00,39.9,39.95,39.82,39.95,47549.0,36.5372,36.583,36.4639,36.583,47549.0
2017-12-08 11:00:00,39.95,39.97,39.86,39.92,62112.0,36.583,36.6013,36.5006,36.5555,62112.0
2017-12-08 11:30:00,39.94,39.97,39.88,39.93,40466.0,36.5738,36.6013,36.5189,36.5647,40466.0
2017-12-08 12:00:00,39.93,40.01,39.92,40.0,62171.0,36.5647,36.6379,36.5555,36.6288,62171.0
2017-12-08 12:30:00,39.99,40.07,39.99,40.05,240804.0,36.6196,36.6929,36.6196,36.6746,240804.0
2017-12-08 13:00:00,40.05,40.14,40.0,40.12,181301.0,36.6746,36.757,36.6288,36.7387,181301.0
2017-12-08 13:30:00,40.11,40.18,40.01,40.12,138102.0,36.7295,36.7936,36.6379,36.7387,138102.0
2017-12-08 14:00:00,40.11,40.14,40.09,40.11,55053.0,36.7295,36.757,36.7112,36.7295,55053.0
2017-12-08 14:30:00,40.1,40.11,40.04,40.11,69705.0,36.7203,36.7295,36.6654,36.7295,69705.0
2017-12-08 15:00:00,40.11,40.2,40.1,40.17,84739.0,36.7295,36.8119,36.7203,36.7844,84739.0
2017-12-08 15:30:00,40.16,40.26,40.09,40.23,360047.0,36.7753,36.8669,36.7112,36.8394,360047.0
2017-12-11 09:30:00,40.31,40.91,40.22,40.91,513191.0,36.9127,37.4621,36.8302,37.4621,513191.0
2017-12-11 10:00:00,40.9,41.25,40.86,41.0,253668.0,37.4529,37.7734,37.4163,37.5445,253668.0
2017-12-11 10:30:00,41.01,41.02,40.51,40.53,290655.0,37.5537,37.5628,37.0958,37.1141,290655.0
2017-12-11 11:00:00,40.52,40.57,40.29,40.36,120041.0,37.105,37.1507,36.8943,36.9584,120041.0
2017-12-11 11:30:00,40.36,40.74,40.34,40.49,167520.0,36.9584,37.3064,36.9401,37.0775,167520.0
2017-12-11 12:00:00,40.48,40.52,40.21,40.29,102108.0,37.0683,37.105,36.8211,36.8943,102108.0
2017-12-11 12:30:00,40.29,40.48,40.29,40.45,78126.0,36.8943,37.0683,36.8943,37.0409,78126.0
2017-12-11 13:00:00,40.45,40.45,40.35,40.38,61614.0,37.0409,37.0409,36.9493,36.9768,61614.0
2017-12-11 13:30:00,40.38,40.4,40.3,40.3,58686.0,36.9768,36.9951,36.9035,36.9035,58686.0
2017-12-11 14:00:00,40.29,40.31,40.24,40.27,81878.0,36.8943,36.9127,36.8486,36.876,81878.0
2017-12-11 14:30:00,40.27,40.4,40.26,40.37,118673.0,36.876,36.9951,36.8669,36.9676,118673.0
2017-12-11 15:00:00,40.37,40.38,40.32,40.35,90193.0,36.9676,36.9768,36.9218,36.9493,90193.0
2017-12-11 15:30:00,40.34,40.37,40.28,40.34,295257.0,36.9401,36.9676,36.8852,36.9401,295257.0
2017-12-12 09:30:00,40.79,41.42,40.72,41.14,231694.0,37.3522,37.9291,37.2881,37.6727,231694.0
2017-12-12 10:00:00,41.14,41.25,41.07,41.08,184546.0,37.6727,37.7734,37.6086,37.6178,184546.0
2017-12-12 10:30:00,41.08,41.12,40.87,41.1,129704.0,37.6178,37.6544,37.4255,37.6361,129704.0
2017-12-12 11:00:00,41.09,41.15,41.02,41.06,117288.0,37.6269,37.6819,37.5628,37.5994,117288.0
2017-12-12 11:30:00,41.05,41.11,40.96,41.02,93888.0,37.5903,37.6452,37.5079,37.5628,93888.0
2017-12-12 12:00:00,41.04,41.08,40.91,40.95,78536.0,37.5811,37.6178,37.4621,37.4987,78536.0
2017-12-12 12:30:00,40.95,41.13,40.94,41.12,263584.0,37.4987,37.6635,37.4896,37.6544,263584.0
2017-12-12 13:00:00,41.12,41.15,40.99,41.04,134234.0,37.6544,37.6819,37.5353,37.5811,134234.0
2017-12-12 13:30:00,41.04,41.04,40.92,40.94,81150.0,37.5811,37.5811,37.4712,37.4896,81150.0
2017-12-12 14:00:00,40.95,40.95,40.81,40.85,79695.0,37.4987,37.4987,37.3705,37.4071,79695.0
2017-12-12 14:30:00,40.84,40.85,40.67,40.67,131513.0,37.398,37.4071,37.2423,37.2423,131513.0
2017-12-12 15:00:00,40.68,40.68,40.51,40.61,132021.0,37.2515,37.2515,37.0958,37.1874,132021.0
2017-12-12 15:30:00,40.62,40.67,40.44,40.6,512517.0,37.1965,37.2423,37.0317,37.1782,512517.0
2017-12-13 09:30:00,40.53,40.7,40.37,40.41,113141.0,37.1141,37.2698,36.9676,37.0042,113141.0
2017-12-13 10:00:00,40.41,40.48,40.24,40.27,64656.0,37.0042,37.0683,36.8486,36.876,64656.0
2017-12-13 10:30:00,40.29,40.3,40.05,40.11,118674.0,36.8943,36.9035,36.6746,36.7295,118674.0
2017-12-13 11:00:00,40.11,40.26,40.08,40.23,221308.0,36.7295,36.8669,36.702,36.8394,221308.0
2017-12-13 11:30:00,40.24,40.25,40.01,40.11,82085.0,36.8486,36.8577,36.6379,36.7295,82085.0
2017-12-13 12:00:00,40.1,40.11,39.96,40.0,52555.0,36.7203,36.7295,36.5921,36.6288,52555.0
2017-12-13 12:30:00,40.0,40.05,39.92,39.92,42644.0,36.6288,36.6746,36.5555,36.5555,42644.0
2017-12-13 13:00:00,39.93,39.98,39.82,39.97,121894.0,36.5647,36.6105,36.4639,36.6013,121894.0
2017-12-13 13:30:00,39.98,40.14,39.97,40.12,322200.0,36.6105,36.757,36.6013,36.7387,322200.0
2017-12-13 14:00:00,40.11,40.24,40.03,40.07,271733.0,36.7295,36.8486,36.6562,36.6929,271733.0
2017-12-13 14:30:00,40.07,40.12,39.97,40.02,221581.0,36.6929,36.7387,36.6013,36.6471,221581.0
2017-12-13 15:00:00,40.02,40.09,40.01,40.07,239908.0,36.6471,36.7112,36.6379,36.6929,239908.0
2017-12-13 15:30:00,40.07,40.14,40.04,40.09,468196.0,36.6929,36.757,36.6654,36.7112,468196.0
2017-12-14 09:30:00,40.08,40.08,39.57,39.88,38420.0,36.702,36.702,36.235,36.5189,38420.0
2017-12-14 10:00:00,39.86,39.87,39.62,39.63,35710.0,36.5006,36.5097,36.2808,36.29,35710.0
2017-12-14 10:30:00,39.63,39.66,39.58,39.61,77894.0,36.29,36.3174,36.2442,36.2716,77894.0
2017-12-14 11:00:00,39.6,39.61,39.49,39.57,32042.0,36.2625,36.2716,36.1618,36.235,32042.0
2017-12-14 11:30:00,39.57,39.63,39.53,39.55,48662.0,36.235,36.29,36.1984,36.2167,48662.0
2017-12-14 12:00:00,39.56,39.56,39.44,39.44,48793.0,36.2259,36.2259,36.116,36.116,48793.0
2017-12-14 12:30:00,39.45,39.48,39.44,39.46,25135.0,36.1251,36.1526,36.116,36.1343,25135.0
2017-12-14 13:00:00,39.46,39.53,39.46,39.48,34752.0,36.1343,36.1984,36.1343,36.1526,34752.0
2017-12-14 13:30:00,39.48,39.49,39.36,39.37,28231.0,36.1526,36.1618,36.0427,36.0519,28231.0
2017-12-14 14:00:00,39.37,39.51,39.36,39.41,94691.0,36.0519,36.1801,36.0427,36.0885,94691.0
2017-12-14 14:30:00,39.4,39.44,39.38,39.42,52059.0,36.0793,36.116,36.061,36.0977,52059.0
2017-12-14 15:00:00,39.43,39.43,39.32,39.34,101130.0,36.1068,36.1068,36.0061,36.0244,101130.0
2017-12-14 15:30:00,39.34,39.41,39.28,39.32,280047.0,36.0244,36.0885,35.9695,36.0061,280047.0
2017-12-15 09:30:00,39.46,39.68,39.24,39.66,343264.0,36.1343,36.3357,35.9328,36.3174,343264.0
2017-12-15 10:00:00,39.71,39.75,39.53,39.59,162929.0,36.3632,36.3998,36.1984,36.2533,162929.0
2017-12-15 10:30:00,39.59,39.63,39.5,39.58,105866.0,36.2533,36.29,36.1709,36.2442,105866.0
2017-12-15 11:00:00,39.59,39.82,39.59,39.82,133148.0,36.2533,36.4639,36.2533,36.4639,133148.0
2017-12-15 11:30:00,39.81,40.02,39.81,39.99,64833.0,36.4548,36.6471,36.4548,36.6196,64833.0
2017-12-15 12:00:00,39.98,40.01,39.91,39.91,48296.0,36.6105,36.6379,36.5464,36.5464,48296.0
2017-12-15 12:30:00,39.91,39.93,39.86,39.86,46926.0,36.5464,36.5647,36.5006,36.5006,46926.0
2017-12-15 13:00:00,39.87,39.87,39.68,39.73,48826.0,36.5097,36.5097,36.3357,36.3815,48826.0
2017-12-15 13:30:00,39.73,39.75,39.63,39.71,104702.0,36.3815,36.3998,36.29,36.3632,104702.0
2017-12-15 14:00:00,39.71,39.72,39.68,39.7,61377.0,36.3632,36.3724,36.3357,36.3541,61377.0
2017-12-15 14:30:00,39.7,39.71,39.63,39.65,64701.0,36.3541,36.3632,36.29,36.3083,64701.0
2017-12-15 15:00:00,39.65,39.74,39.65,39.7,79771.0,36.3083,36.3907,36.3083,36.3541,79771.0
2017-12-15 15:30:00,39.71,39.73,39.48,39.51,372512.0,36.3632,36.3815,36.1526,36.1801,372512.0
2017-12-18 09:30:00,39.86,40.27,39.7,40.23,96272.0,36.5006,36.876,36.3541,36.8394,96272.0
2017-12-18 10:00:00,40.23,40.34,40.14,40.19,127873.0,36.8394,36.9401,36.757,36.8028,127873.0
2017-12-18 10:30:00,40.19,40.52,40.17,40.47,232050.0,36.8028,37.105,36.7844,37.0592,232050.0
2017-12-18 11:00:00,40.45,40.97,40.44,40.97,188378.0,37.0409,37.517,37.0317,37.517,188378.0
2017-12-18 11:30:00,40.98,40.98,40.69,40.73,52025.0,37.5262,37.5262,37.2606,37.2973,52025.0
2017-12-18 12:00:00,40.74,40.78,40.7,40.78,33672.0,37.3064,37.343,37.2698,37.343,33672.0
2017-12-18 12:30:00,40.77,40.78,40.58,40.64,35094.0,37.3339,37.343,37.1599,37.2148,35094.0
2017-12-18 13:00:00,40.64,40.64,40.57,40.62,24811.0,37.2148,37.2148,37.1507,37.1965,24811.0
2017-12-18 13:30:00,40.62,40.63,40.52,40.55,45143.0,37.1965,37.2057,37.105,37.1324,45143.0
2017-12-18 14:00:00,40.54,40.62,40.53,40.58,45939.0,37.1233,37.1965,37.1141,37.1599,45939.0
2017-12-18 14:30:00,40.57,40.62,40.55,40.59,85453.0,37.1507,37.1965,37.1324,37.1691,85453.0
2017-12-18 15:00:00,40.6,40.62,40.5,40.52,90036.0,37.1782,37.1965,37.0866,37.105,90036.0
2017-12-18 15:30:00,40.51,40.52,40.38,40.4,337154.0,37.0958,37.105,36.9768,36.9951,337154.0
2017-12-19 09:30:00,40.54,40.65,40.43,40.6,145114.0,37.1233,37.224,37.0225,37.1782,145114.0
2017-12-19 10:00:00,40.59,40.67,40.44,40.66,96614.0,37.1691,37.2423,37.0317,37.2332,96614.0
2017-12-19 10:30:00,40.66,40.85,40.6,40.8,206081.0,37.2332,37.4071,37.1782,37.3614,206081.0
2017-12-19 11:00:00,40.81,40.88,40.74,40.75,45307.0,37.3705,37.4346,37.3064,37.3156,45307.0
2017-12-19 11:30:00,40.72,40.81,40.69,40.78,32943.0,37.2881,37.3705,37.2606,37.343,32943.0
2017-12-19 12:00:00,40.78,40.8,40.73,40.77,70961.0,37.343,37.3614,37.2973,37.3339,70961.0
2017-12-19 12:30:00,40.77,40.81,40.75,40.78,23805.0,37.3339,37.3705,37.3156,37.343,23805.0
2017-12-19 13:00:00,40.77,40.85,40.74,40.8,26080.0,37.3339,37.4071,37.3064,37.3614,26080.0
2017-12-19 13:30:00,40.79,40.84,40.79,40.8,22728.0,37.3522,37.398,37.3522,37.3614,22728.0
2017-12-19 14:00:00,40.8,40.84,40.78,40.81,44268.0,37.3614,37.398,37.343,37.3705,44268.0
2017-12-19 14:30:00,40.81,40.81,40.73,40.78,42436.0,37.3705,37.3705,37.2973,37.343,42436.0
2017-12-19 15:00:00,40.78,40.86,40.75,40.85,41099.0,37.343,37.4163,37.3156,37.4071,41099.0
2017-12-19 15:30:00,40.85,40.9,40.78,40.79,150030.0,37.4071,37.4529,37.343,37.3522,150030.0
2017-12-20 09:30:00,41.03,41.42,40.81,41.26,200604.0,37.572,37.9291,37.3705,37.7826,200604.0
2017-12-20 10:00:00,41.28,41.37,40.98,41.04,30149.0,37.8009,37.8833,37.5262,37.5811,30149.0
2017-12-20 10:30:00,41.02,41.14,40.86,40.91,49021.0,37.5628,37.6727,37.4163,37.4621,49021.0
2017-12-20 11:00:00,40.93,40.96,40.79,40.84,64900.0,37.4804,37.5079,37.3522,37.398,64900.0
2017-12-20 11:30:00,40.85,40.96,40.8,40.82,33158.0,37.4071,37.5079,37.3614,37.3797,33158.0
2017-12-20 12:00:00,40.82,40.88,40.8,40.8,32841.0,37.3797,37.4346,37.3614,37.3614,32841.0
2017-12-20 12:30:00,40.8,40.86,40.8,40.85,75009.0,37.3614,37.4163,37.3614,37.4071,75009.0
2017-12-20 13:00:00,40.85,40.93,40.85,40.93,23639.0,37.4071,37.4804,37.4071,37.4804,23639.0
2017-12-20 13:30:00,40.93,40.96,40.87,40.9,29699.0,37.4804,37.5079,37.4255,37.4529,29699.0
2017-12-20 14:00:00,40.9,40.91,40.8,40.81,62198.0,37.4529,37.4621,37.3614,37.3705,62198.0
2017-12-20 14:30:00,40.82,40.84,40.8,40.8,61033.0,37.3797,37.398,37.3614,37.3614,61033.0
2017-12-20 15:00:00,40.8,40.94,40.8,40.9,63776.0,37.3614,37.4896,37.3614,37.4529,63776.0
2017-12-20 15:30:00,40.89,40.92,40.7,40.75,419995.0,37.4438,37.4712,37.2698,37.3156,419995.0
2017-12-21 09:30:00,40.92,41.24,40.92,41.17,208169.0,37.4712,37.7643,37.4712,37.7002,208169.0
2017-12-21 10:00:00,41.2,41.2,41.08,41.12,42006.0,37.7276,37.7276,37.6178,37.6544,42006.0
2017-12-21 10:30:00,41.13,41.16,41.02,41.06,49956.0,37.6635,37.691,37.5628,37.5994,49956.0
2017-12-21 11:00:00,41.04,41.12,40.97,41.01,90847.0,37.5811,37.6544,37.517,37.5537,90847.0
2017-12-21 11:30:00,41.01,41.1,40.92,40.92,33679.0,37.5537,37.6361,37.4712,37.4712,33679.0
2017-12-21 12:00:00,40.92,41.0,40.89,40.98,28171.0,37.4712,37.5445,37.4438,37.5262,28171.0
2017-12-21 12:30:00,40.97,40.99,40.93,40.98,20199.0,37.517,37.5353,37.4804,37.5262,20199.0
2017-12-21 13:00:00,40.99,41.0,40.93,40.96,25342.0,37.5353,37.5445,37.4804,37.5079,25342.0
2017-12-21 13:30:00,40.95,40.95,40.88,40.88,36618.0,37.4987,37.4987,37.4346,37.4346,36618.0
2017-12-21 14:00:00,40.87,40.98,40.84,40.96,33043.0,37.4255,37.5262,37.398,37.5079,33043.0
2017-12-21 14:30:00,40.95,40.98,40.93,40.96,31403.0,37.4987,37.5262,37.4804,37.5079,31403.0
2017-12-21 15:00:00,40.97,40.99,40.9,40.96,32991.0,37.517,37.5353,37.4529,37.5079,32991.0
2017-12-21 15:30:00,40.97,40.98,40.86,40.91,132165.0,37.517,37.5262,37.4163,37.4621,132165.0
2017-12-22 09:30:00,40.94,40.98,40.58,40.82,77127.0,37.4896,37.5262,37.1599,37.3797,77127.0
2017-12-22 10:00:00,40.82,40.84,40.71,40.76,30935.0,37.3797,37.398,37.2789,37.3247,30935.0
2017-12-22 10:30:00,40.77,40.8,40.7,40.79,17498.0,37.3339,37.3614,37.2698,37.3522,17498.0
2017-12-22 11:00:00,40.8,40.81,40.75,40.77,13656.0,37.3614,37.3705,37.3156,37.3339,13656.0
2017-12-22 11:30:00,40.78,40.79,40.68,40.72,17024.0,37.343,37.3522,37.2515,37.2881,17024.0
2017-12-22 12:00:00,40.73,40.8,40.7,40.79,11035.0,37.2973,37.3614,37.2698,37.3522,11035.0
2017-12-22 12:30:00,40.79,40.83,40.74,40.83,14012.0,37.3522,37.3888,37.3064,37.3888,14012.0
2017-12-22 13:00:00,40.82,40.82,40.77,40.81,4437.0,37.3797,37.3797,37.3339,37.3705,4437.0
2017-12-22 13:30:00,40.84,40.89,40.8,40.87,10161.0,37.398,37.4438,37.3614,37.4255,10161.0
2017-12-22 14:00:00,40.87,40.88,40.79,40.8,43098.0,37.4255,37.4346,37.3522,37.3614,43098.0
2017-12-22 14:30:00,40.8,40.86,40.79,40.81,26941.0,37.3614,37.4163,37.3522,37.3705,26941.0
2017-12-22 15:00:00,40.81,40.83,40.76,40.8,18053.0,37.3705,37.3888,37.3247,37.3614,18053.0
2017-12-22 15:30:00,40.8,40.86,40.74,40.82,66361.0,37.3614,37.4163,37.3064,37.3797,66361.0
2017-12-26 09:30:00,40.84,41.09,40.84,41.04,43512.0,37.398,37.6269,37.398,37.5811,43512.0
2017-12-26 10:00:00,41.05,41.08,40.92,40.92,9035.0,37.5903,37.6178,37.4712,37.4712,9035.0
2017-12-26 10:30:00,40.94,40.94,40.79,40.8,12200.0,37.4896,37.4896,37.3522,37.3614,12200.0
2017-12-26 11:00:00,40.81,40.86,40.78,40.79,7786.0,37.3705,37.4163,37.343,37.3522,7786.0
2017-12-26 11:30:00,40.8,40.81,40.76,40.76,9978.0,37.3614,37.3705,37.3247,37.3247,9978.0
2017-12-26 12:00:00,40.77,40.83,40.77,40.83,9477.0,37.3339,37.3888,37.3339,37.3888,9477.0
2017-12-26 12:30:00,40.82,40.82,40.78,40.81,14323.0,37.3797,37.3797,37.343,37.3705,14323.0
2017-12-26 13:00:00,40.81,40.83,40.8,40.8,7319.0,37.3705,37.3888,37.3614,37.3614,7319.0
2017-12-26 13:30:00,40.8,40.81,40.78,40.81,13466.0,37.3614,37.3705,37.343,37.3705,13466.0
2017-12-26 14:00:00,40.8,40.8,40.72,40.73,14349.0,37.3614,37.3614,37.2881,37.2973,14349.0
2017-12-26 14:30:00,40.73,40.86,40.73,40.86,19238.0,37.2973,37.4163,37.2973,37.4163,19238.0
2017-12-26 15:00:00,40.86,40.92,40.84,40.84,23390.0,37.4163,37.4712,37.398,37.398,23390.0
2017-12-26 15:30:00,40.84,40.87,40.76,40.79,108052.0,37.398,37.4255,37.3247,37.3522,108052.0
2017-12-27 09:30:00,40.82,40.82,40.52,40.67,54318.0,37.3797,37.3797,37.105,37.2423,54318.0
2017-12-27 10:00:00,40.68,40.73,40.62,40.7,19530.0,37.2515,37.2973,37.1965,37.2698,19530.0
2017-12-27 10:30:00,40.73,40.8,40.62,40.73,38148.0,37.2973,37.3614,37.1965,37.2973,38148.0
2017-12-27 11:00:00,40.73,40.86,40.73,40.84,32710.0,37.2973,37.4163,37.2973,37.398,32710.0
2017-12-27 11:30:00,40.81,40.93,40.81,40.86,28160.0,37.3705,37.4804,37.3705,37.4163,28160.0
2017-12-27 12:00:00,40.86,40.89,40.75,40.81,55940.0,37.4163,37.4438,37.3156,37.3705,55940.0
2017-12-27 12:30:00,40.84,40.89,40.79,40.85,27882.0,37.398,37.4438,37.3522,37.4071,27882.0
2017-12-27 13:00:00,40.83,40.9,40.79,40.82,23319.0,37.3888,37.4529,37.3522,37.3797,23319.0
2017-12-27 13:30:00,40.83,40.87,40.81,40.86,20785.0,37.3888,37.4255,37.3705,37.4163,20785.0
2017-12-27 14:00:00,40.86,40.95,40.84,40.95,41173.0,37.4163,37.4987,37.398,37.4987,41173.0
2017-12-27 14:30:00,40.95,40.95,40.86,40.88,29129.0,37.4987,37.4987,37.4163,37.4346,29129.0
2017-12-27 15:00:00,40.88,40.89,40.83,40.86,38313.0,37.4346,37.4438,37.3888,37.4163,38313.0
2017-12-27 15:30:00,40.86,40.89,40.79,40.88,205015.0,37.4163,37.4438,37.3522,37.4346,205015.0
2017-12-28 09:30:00,40.87,40.96,40.48,40.54,38670.0,37.4255,37.5079,37.0683,37.1233,38670.0
2017-12-28 10:00:00,40.55,40.69,40.52,40.67,25513.0,37.1324,37.2606,37.105,37.2423,25513.0
2017-12-28 10:30:00,40.67,40.84,40.65,40.82,50860.0,37.2423,37.398,37.224,37.3797,50860.0
2017-12-28 11:00:00,40.83,40.95,40.83,40.88,26109.0,37.3888,37.4987,37.3888,37.4346,26109.0
2017-12-28 11:30:00,40.89,41.05,40.84,41.02,65744.0,37.4438,37.5903,37.398,37.5628,65744.0
2017-12-28 12:00:00,41.02,41.06,40.99,41.03,29347.0,37.5628,37.5994,37.5353,37.572,29347.0
2017-12-28 12:30:00,41.04,41.08,40.99,41.0,32331.0,37.5811,37.6178,37.5353,37.5445,32331.0
2017-12-28 13:00:00,40.97,40.97,40.84,40.88,110937.0,37.517,37.517,37.398,37.4346,110937.0
2017-12-28 13:30:00,40.88,40.9,40.81,40.82,50919.0,37.4346,37.4529,37.3705,37.3797,50919.0
2017-12-28 14:00:00,40.83,40.86,40.79,40.85,20014.0,37.3888,37.4163,37.3522,37.4071,20014.0
2017-12-28 14:30:00,40.84,40.92,40.84,40.92,91272.0,37.398,37.4712,37.398,37.4712,91272.0
2017-12-28 15:00:00,40.91,41.02,40.88,40.96,107293.0,37.4621,37.5628,37.4346,37.5079,107293.0
2017-12-28 15:30:00,40.96,41.2,40.96,41.19,281056.0,37.5079,37.7276,37.5079,37.7185,281056.0
2017-12-29 09:30:00,41.21,41.38,41.03,41.06,40625.0,37.7368,37.8925,37.572,37.5994,40625.0
2017-12-29 10:00:00,41.05,41.07,40.89,40.94,24665.0,37.5903,37.6086,37.4438,37.4896,24665.0
2017-12-29 10:30:00,40.95,40.96,40.81,40.81,28262.0,37.4987,37.5079,37.3705,37.3705,28262.0
2017-12-29 11:00:00,40.81,40.82,40.63,40.8,53468.0,37.3705,37.3797,37.2057,37.3614,53468.0
2017-12-29 11:30:00,40.8,40.91,40.8,40.86,24857.0,37.3614,37.4621,37.3614,37.4163,24857.0
2017-12-29 12:00:00,40.86,40.92,40.85,40.85,20866.0,37.4163,37.4712,37.4071,37.4071,20866.0
2017-12-29 12:30:00,40.87,41.03,40.86,40.94,30513.0,37.4255,37.572,37.4163,37.4896,30513.0
2017-12-29 13:00:00,40.93,41.01,40.93,41.0,43424.0,37.4804,37.5537,37.4804,37.5445,43424.0
2017-12-29 13:30:00,41.0,41.05,40.95,40.98,35414.0,37.5445,37.5903,37.4987,37.5262,35414.0
2017-12-29 14:00:00,40.98,40.98,40.94,40.96,27911.0,37.5262,37.5262,37.4896,37.5079,27911.0
2017-12-29 14:30:00,40.97,41.06,40.91,41.05,46908.0,37.517,37.5994,37.4621,37.5903,46908.0
2017-12-29 15:00:00,41.05,41.08,41.0,41.05,33800.0,37.5903,37.6178,37.5445,37.5903,33800.0
2017-12-29 15:30:00,41.04,41.05,40.67,40.68,308252.0,37.5811,37.5903,37.2423,37.2515,308252.0
2018-01-02 09:30:00,41.04,41.3,40.85,41.09,89262.0,37.5811,37.8192,37.4071,37.6269,89262.0
2018-01-02 10:00:00,41.11,41.29,40.99,41.24,123437.0,37.6452,37.8101,37.5353,37.7643,123437.0
2018-01-02 10:30:00,41.25,41.32,41.14,41.23,43198.0,37.7734,37.8375,37.6727,37.7551,43198.0
2018-01-02 11:00:00,41.23,41.39,41.2,41.38,48647.0,37.7551,37.9016,37.7276,37.8925,48647.0
2018-01-02 11:30:00,41.38,41.38,41.28,41.3,51511.0,37.8925,37.8925,37.8009,37.8192,51511.0
2018-01-02 12:00:00,41.31,41.43,41.25,41.41,86280.0,37.8284,37.9383,37.7734,37.9199,86280.0
2018-01-02 12:30:00,41.41,41.47,41.33,41.4,50608.0,37.9199,37.9749,37.8467,37.9108,50608.0
2018-01-02 13:00:00,41.4,41.47,41.35,41.39,56891.0,37.9108,37.9749,37.865,37.9016,56891.0
2018-01-02 13:30:00,41.4,41.45,41.39,41.42,56024.0,37.9108,37.9566,37.9016,37.9291,56024.0
2018-01-02 14:00:00,41.41,41.46,41.3,41.32,42486.0,37.9199,37.9657,37.8192,37.8375,42486.0
2018-01-02 14:30:00,41.33,41.34,41.23,41.32,65652.0,37.8467,37.8558,37.7551,37.8375,65652.0
2018-01-02 15:00:00,41.32,41.38,41.24,41.37,100914.0,37.8375,37.8925,37.7643,37.8833,100914.0
2018-01-02 15:30:00,41.37,41.4,41.26,41.36,306393.0,37.8833,37.9108,37.7826,37.8742,306393.0
2018-01-03 09:30:00,41.24,41.67,41.21,41.57,36145.0,37.7643,38.158,37.7368,38.0665,36145.0
2018-01-03 10:00:00,41.57,41.61,41.42,41.46,17586.0,38.0665,38.1031,37.9291,37.9657,17586.0
2018-01-03 10:30:00,41.45,41.47,41.35,41.36,18153.0,37.9566,37.9749,37.865,37.8742,18153.0
2018-01-03 11:00:00,41.38,41.47,41.34,41.35,75257.0,37.8925,37.9749,37.8558,37.865,75257.0
2018-01-03 11:30:00,41.35,41.39,41.33,41.36,23696.0,37.865,37.9016,37.8467,37.8742,23696.0
2018-01-03 12:00:00,41.36,41.36,41.23,41.23,41274.0,37.8742,37.8742,37.7551,37.7551,41274.0
2018-01-03 12:30:00,41.23,41.35,41.18,41.33,33302.0,37.7551,37.865,37.7093,37.8467,33302.0
2018-01-03 13:00:00,41.31,41.33,41.25,41.29,17000.0,37.8284,37.8467,37.7734,37.8101,17000.0
2018-01-03 13:30:00,41.3,41.37,41.27,41.31,41711.0,37.8192,37.8833,37.7917,37.8284,41711.0
2018-01-03 14:00:00,41.3,41.46,41.28,41.46,78214.0,37.8192,37.9657,37.8009,37.9657,78214.0
2018-01-03 14:30:00,41.45,41.56,41.44,41.55,69226.0,37.9566,38.0573,37.9474,38.0481,69226.0
2018-01-03 15:00:00,41.55,41.61,41.55,41.6,72775.0,38.0481,38.1031,38.0481,38.0939,72775.0
2018-01-03 15:30:00,41.6,41.64,41.52,41.56,200469.0,38.0939,38.1306,38.0207,38.0573,200469.0
2018-01-04 09:30:00,41.75,41.98,41.75,41.95,128862.0,38.2313,38.4419,38.2313,38.4144,128862.0
2018-01-04 10:00:00,41.91,41.93,41.77,41.89,39167.0,38.3778,38.3961,38.2496,38.3595,39167.0
2018-01-04 10:30:00,41.89,42.03,41.87,41.98,84490.0,38.3595,38.4877,38.3412,38.4419,84490.0
2018-01-04 11:00:00,41.98,42.09,41.97,42.06,41168.0,38.4419,38.5426,38.4327,38.5152,41168.0
2018-01-04 11:30:00,42.05,42.05,41.81,41.85,21150.0,38.506,38.506,38.2862,38.3229,21150.0
2018-01-04 12:00:00,41.86,41.92,41.85,41.89,29061.0,38.332,38.387,38.3229,38.3595,29061.0
2018-01-04 12:30:00,41.89,42.07,41.88,41.98,113409.0,38.3595,38.5243,38.3503,38.4419,113409.0
2018-01-04 13:00:00,41.97,42.11,41.96,42.11,28225.0,38.4327,38.5609,38.4236,38.5609,28225.0
2018-01-04 13:30:00,42.1,42.18,42.1,42.15,29973.0,38.5518,38.625,38.5518,38.5976,29973.0
2018-01-04 14:00:00,42.15,42.17,42.07,42.13,82752.0,38.5976,38.6159,38.5243,38.5793,82752.0
2018-01-04 14:30:00,42.12,42.15,42.08,42.09,78192.0,38.5701,38.5976,38.5335,38.5426,78192.0
2018-01-04 15:00:00,42.09,42.17,42.07,42.09,86288.0,38.5426,38.6159,38.5243,38.5426,86288.0
2018-01-04 15:30:00,42.09,42.17,42.01,42.06,250169.0,38.5426,38.6159,38.4694,38.5152,250169.0
2018-01-05 09:30:00,41.36,42.32,41.36,41.98,66116.0,37.8742,38.7532,37.8742,38.4419,66116.0
2018-01-05 10:00:00,42.01,42.06,41.94,41.99,32333.0,38.4694,38.5152,38.4053,38.4511,32333.0
2018-01-05 10:30:00,41.97,42.01,41.91,41.94,38961.0,38.4327,38.4694,38.3778,38.4053,38961.0
2018-01-05 11:00:00,41.95,41.95,41.83,41.84,51925.0,38.4144,38.4144,38.3045,38.3137,51925.0
2018-01-05 11:30:00,41.83,41.89,41.8,41.86,35293.0,38.3045,38.3595,38.2771,38.332,35293.0
2018-01-05 12:00:00,41.87,41.87,41.77,41.8,26712.0,38.3412,38.3412,38.2496,38.2771,26712.0
2018-01-05 12:30:00,41.81,41.81,41.66,41.67,25627.0,38.2862,38.2862,38.1489,38.158,25627.0
2018-01-05 13:00:00,41.66,41.75,41.65,41.74,21782.0,38.1489,38.2313,38.1397,38.2221,21782.0
2018-01-05 13:30:00,41.73,41.84,41.73,41.79,35737.0,38.213,38.3137,38.213,38.2679,35737.0
2018-01-05 14:00:00,41.79,41.94,41.76,41.92,53932.0,38.2679,38.4053,38.2404,38.387,53932.0
2018-01-05 14:30:00,41.92,42.05,41.92,41.93,112359.0,38.387,38.506,38.387,38.3961,112359.0
2018-01-05 15:00:00,41.94,41.99,41.91,41.95,44417.0,38.4053,38.4511,38.3778,38.4144,44417.0
2018-01-05 15:30:00,41.93,42.09,41.92,42.01,163298.0,38.3961,38.5426,38.387,38.4694,163298.0
2018-01-08 09:30:00,42.06,42.21,42.0,42.16,74509.0,38.5152,38.6525,38.4602,38.6067,74509.0
2018-01-08 10:00:00,42.17,42.23,42.03,42.03,29683.0,38.6159,38.6708,38.4877,38.4877,29683.0
2018-01-08 10:30:00,42.01,42.05,41.93,42.01,16640.0,38.4694,38.506,38.3961,38.4694,16640.0
2018-01-08 11:00:00,41.99,42.17,41.97,42.15,25343.0,38.4511,38.6159,38.4327,38.5976,25343.0
2018-01-08 11:30:00,42.14,42.16,42.02,42.06,26206.0,38.5884,38.6067,38.4785,38.5152,26206.0
2018-01-08 12:00:00,42.06,42.08,42.01,42.03,23587.0,38.5152,38.5335,38.4694,38.4877,23587.0
2018-01-08 12:30:00,42.03,42.04,41.96,41.99,16393.0,38.4877,38.4968,38.4236,38.4511,16393.0
2018-01-08 13:00:00,41.98,42.0,41.93,41.97,27291.0,38.4419,38.4602,38.3961,38.4327,27291.0
2018-01-08 13:30:00,41.97,42.0,41.88,41.9,56915.0,38.4327,38.4602,38.3503,38.3686,56915.0
2018-01-08 14:00:00,41.89,41.92,41.87,41.87,12070.0,38.3595,38.387,38.3412,38.3412,12070.0
2018-01-08 14:30:00,41.87,41.94,41.86,41.92,21455.0,38.3412,38.4053,38.332,38.387,21455.0
2018-01-08 15:00:00,41.91,41.94,41.9,41.92,31663.0,38.3778,38.4053,38.3686,38.387,31663.0
2018-01-08 15:30:00,41.93,42.0,41.84,41.85,217399.0,38.3961,38.4602,38.3137,38.3229,217399.0
2018-01-09 09:30:00,41.99,42.28,41.8,42.02,85412.0,38.4511,38.7166,38.2771,38.4785,85412.0
2018-01-09 10:00:00,41.98,42.18,41.95,42.14,54307.0,38.4419,38.625,38.4144,38.5884,54307.0
2018-01-09 10:30:00,42.14,42.18,42.0,42.06,41561.0,38.5884,38.625,38.4602,38.5152,41561.0
2018-01-09 11:00:00,42.05,42.07,42.01,42.05,32156.0,38.506,38.5243,38.4694,38.506,32156.0
2018-01-09 11:30:00,42.05,42.09,42.02,42.05,27787.0,38.506,38.5426,38.4785,38.506,27787.0
2018-01-09 12:00:00,42.05,42.07,42.02,42.04,16102.0,38.506,38.5243,38.4785,38.4968,16102.0
2018-01-09 12:30:00,42.04,42.08,42.02,42.02,21707.0,38.4968,38.5335,38.4785,38.4785,21707.0
2018-01-09 13:00:00,42.02,42.07,42.0,42.05,44292.0,38.4785,38.5243,38.4602,38.506,44292.0
2018-01-09 13:30:00,42.05,42.1,42.04,42.07,19881.0,38.506,38.5518,38.4968,38.5243,19881.0
2018-01-09 14:00:00,42.07,42.07,42.04,42.06,17575.0,38.5243,38.5243,38.4968,38.5152,17575.0
2018-01-09 14:30:00,42.04,42.05,41.96,41.96,28804.0,38.4968,38.506,38.4236,38.4236,28804.0
2018-01-09 15:00:00,41.97,41.99,41.92,41.94,48925.0,38.4327,38.4511,38.387,38.4053,48925.0
2018-01-09 15:30:00,41.94,42.05,41.94,41.99,174779.0,38.4053,38.506,38.4053,38.4511,174779.0
2018-01-10 09:30:00,41.97,42.34,41.95,42.34,101584.0,38.4327,38.7716,38.4144,38.7716,101584.0
2018-01-10 10:00:00,42.33,42.39,42.24,42.31,53741.0,38.7624,38.8173,38.68,38.7441,53741.0
2018-01-10 10:30:00,42.32,42.45,42.26,42.32,143315.0,38.7532,38.8723,38.6983,38.7532,143315.0
2018-01-10 11:00:00,42.32,42.56,42.32,42.4,126399.0,38.7532,38.973,38.7532,38.8265,126399.0
2018-01-10 11:30:00,42.41,42.58,42.37,42.47,150809.0,38.8357,38.9913,38.799,38.8906,150809.0
2018-01-10 12:00:00,42.46,42.46,42.36,42.4,45471.0,38.8814,38.8814,38.7899,38.8265,45471.0
2018-01-10 12:30:00,42.41,42.43,42.28,42.32,95323.0,38.8357,38.854,38.7166,38.7532,95323.0
2018-01-10 13:00:00,42.31,42.32,42.22,42.22,85651.0,38.7441,38.7532,38.6617,38.6617,85651.0
2018-01-10 13:30:00,42.24,42.24,42.06,42.08,63193.0,38.68,38.68,38.5152,38.5335,63193.0
2018-01-10 14:00:00,42.09,42.23,42.09,42.17,32784.0,38.5426,38.6708,38.5426,38.6159,32784.0
2018-01-10 14:30:00,42.17,42.22,42.09,42.11,28994.0,38.6159,38.6617,38.5426,38.5609,28994.0
2018-01-10 15:00:00,42.11,42.23,42.11,42.18,53009.0,38.5609,38.6708,38.5609,38.625,53009.0
2018-01-10 15:30:00,42.18,42.29,42.14,42.23,181089.0,38.625,38.7258,38.5884,38.6708,181089.0
2018-01-11 09:30:00,43.43,43.43,42.2,42.48,131484.0,39.7697,39.7697,38.6434,38.8998,131484.0
2018-01-11 10:00:00,42.5,42.6,42.3,42.33,42218.0,38.9181,39.0096,38.7349,38.7624,42218.0
2018-01-11 10:30:00,42.32,42.44,42.29,42.43,47482.0,38.7532,38.8631,38.7258,38.854,47482.0
2018-01-11 11:00:00,42.53,42.58,42.46,42.51,33190.0,38.9455,38.9913,38.8814,38.9272,33190.0
2018-01-11 11:30:00,42.51,42.55,42.47,42.5,26219.0,38.9272,38.9639,38.8906,38.9181,26219.0
2018-01-11 12:00:00,42.5,42.61,42.48,42.56,95140.0,38.9181,39.0188,38.8998,38.973,95140.0
2018-01-11 12:30:00,42.57,42.65,42.56,42.6,33227.0,38.9822,39.0554,38.973,39.0096,33227.0
2018-01-11 13:00:00,42.59,42.67,42.58,42.64,26624.0,39.0005,39.0737,38.9913,39.0463,26624.0
2018-01-11 13:30:00,42.64,42.69,42.59,42.62,23836.0,39.0463,39.0921,39.0005,39.028,23836.0
2018-01-11 14:00:00,42.63,42.71,42.63,42.7,30539.0,39.0371,39.1104,39.0371,39.1012,30539.0
2018-01-11 14:30:00,42.7,42.73,42.64,42.73,35910.0,39.1012,39.1287,39.0463,39.1287,35910.0
2018-01-11 15:00:00,42.72,42.79,42.71,42.73,70245.0,39.1195,39.1836,39.1104,39.1287,70245.0
2018-01-11 15:30:00,42.73,43.0,42.73,42.99,247989.0,39.1287,39.3759,39.1287,39.3668,247989.0
2018-01-12 09:30:00,43.16,43.16,42.81,43.05,36013.0,39.5225,39.5225,39.2019,39.4217,36013.0
2018-01-12 10:00:00,43.04,43.07,42.97,42.98,41909.0,39.4126,39.44,39.3485,39.3576,41909.0
2018-01-12 10:30:00,42.97,43.23,42.97,43.16,22968.0,39.3485,39.5866,39.3485,39.5225,22968.0
2018-01-12 11:00:00,43.15,43.18,43.02,43.18,28679.0,39.5133,39.5408,39.3943,39.5408,28679.0
2018-01-12 11:30:00,43.17,43.25,43.17,43.23,24763.0,39.5316,39.6049,39.5316,39.5866,24763.0
2018-01-12 12:00:00,43.24,43.29,43.19,43.26,43353.0,39.5957,39.6415,39.5499,39.614,43353.0
2018-01-12 12:30:00,43.25,43.26,43.12,43.26,18745.0,39.6049,39.614,39.4858,39.614,18745.0
2018-01-12 13:00:00,43.27,43.3,43.2,43.3,24800.0,39.6232,39.6507,39.5591,39.6507,24800.0
2018-01-12 13:30:00,43.29,43.43,43.28,43.43,65431.0,39.6415,39.7697,39.6323,39.7697,65431.0
2018-01-12 14:00:00,43.43,43.59,43.42,43.59,68373.0,39.7697,39.9162,39.7605,39.9162,68373.0
2018-01-12 14:30:00,43.59,43.59,43.48,43.58,53514.0,39.9162,39.9162,39.8155,39.9071,53514.0
2018-01-12 15:00:00,43.58,43.65,43.51,43.55,57940.0,39.9071,39.9712,39.843,39.8796,57940.0
2018-01-12 15:30:00,43.55,43.6,43.46,43.46,207496.0,39.8796,39.9254,39.7972,39.7972,207496.0
2018-01-16 09:30:00,43.59,43.75,43.44,43.64,64022.0,39.9162,40.0627,39.7789,39.962,64022.0
2018-01-16 10:00:00,43.61,43.61,43.3,43.36,34332.0,39.9345,39.9345,39.6507,39.7056,34332.0
2018-01-16 10:30:00,43.37,43.43,43.28,43.39,37507.0,39.7148,39.7697,39.6323,39.7331,37507.0
2018-01-16 11:00:00,43.38,43.58,43.35,43.58,43957.0,39.7239,39.9071,39.6964,39.9071,43957.0
2018-01-16 11:30:00,43.61,43.65,43.42,43.48,42808.0,39.9345,39.9712,39.7605,39.8155,42808.0
2018-01-16 12:00:00,43.5,43.6,43.49,43.53,28392.0,39.8338,39.9254,39.8246,39.8613,28392.0
2018-01-16 12:30:00,43.52,43.65,43.49,43.63,62243.0,39.8521,39.9712,39.8246,39.9528,62243.0
2018-01-16 13:00:00,43.63,43.67,43.42,43.48,43089.0,39.9528,39.9895,39.7605,39.8155,43089.0
2018-01-16 13:30:00,43.49,43.5,43.28,43.34,23109.0,39.8246,39.8338,39.6323,39.6873,23109.0
2018-01-16 14:00:00,43.34,43.35,43.15,43.19,33837.0,39.6873,39.6964,39.5133,39.5499,33837.0
2018-01-16 14:30:00,43.17,43.25,43.02,43.22,46855.0,39.5316,39.6049,39.3943,39.5774,46855.0
2018-01-16 15:00:00,43.22,43.38,43.21,43.36,53907.0,39.5774,39.7239,39.5682,39.7056,53907.0
2018-01-16 15:30:00,43.35,43.35,43.16,43.19,168275.0,39.6964,39.6964,39.5225,39.5499,168275.0
2018-01-17 09:30:00,43.48,43.7,43.29,43.44,53334.0,39.8155,40.0169,39.6415,39.7789,53334.0
2018-01-17 10:00:00,43.42,43.43,43.22,43.25,46016.0,39.7605,39.7697,39.5774,39.6049,46016.0
2018-01-17 10:30:00,43.25,43.28,43.11,43.14,85448.0,39.6049,39.6323,39.4767,39.5041,85448.0
2018-01-17 11:00:00,43.15,43.26,43.13,43.15,78059.0,39.5133,39.614,39.495,39.5133,78059.0
2018-01-17 11:30:00,43.16,43.23,43.12,43.19,75632.0,39.5225,39.5866,39.4858,39.5499,75632.0
2018-01-17 12:00:00,43.2,43.24,43.1,43.1,98058.0,39.5591,39.5957,39.4675,39.4675,98058.0
2018-01-17 12:30:00,43.1,43.21,43.1,43.19,81837.0,39.4675,39.5682,39.4675,39.5499,81837.0
2018-01-17 13:00:00,43.18,43.21,43.09,43.13,81291.0,39.5408,39.5682,39.4584,39.495,81291.0
2018-01-17 13:30:00,43.14,43.24,43.1,43.23,73778.0,39.5041,39.5957,39.4675,39.5866,73778.0
2018-01-17 14:00:00,43.22,43.37,43.22,43.34,66981.0,39.5774,39.7148,39.5774,39.6873,66981.0
2018-01-17 14:30:00,43.33,43.38,43.31,43.38,62422.0,39.6781,39.7239,39.6598,39.7239,62422.0
2018-01-17 15:00:00,43.39,43.41,43.26,43.29,56986.0,39.7331,39.7514,39.614,39.6415,56986.0
2018-01-17 15:30:00,43.28,43.3,43.16,43.2,157871.0,39.6323,39.6507,39.5225,39.5591,157871.0
2018-01-18 09:30:00,43.15,43.25,42.93,43.04,33347.0,39.5133,39.6049,39.3118,39.4126,33347.0
2018-01-18 10:00:00,43.03,43.1,42.87,42.95,29087.0,39.4034,39.4675,39.2569,39.3302,29087.0
2018-01-18 10:30:00,42.96,42.96,42.89,42.89,73869.0,39.3393,39.3393,39.2752,39.2752,73869.0
2018-01-18 11:00:00,42.89,42.9,42.69,42.73,28452.0,39.2752,39.2844,39.0921,39.1287,28452.0
2018-01-18 11:30:00,42.73,42.78,42.62,42.72,25920.0,39.1287,39.1745,39.028,39.1195,25920.0
2018-01-18 12:00:00,42.73,42.82,42.72,42.81,17008.0,39.1287,39.2111,39.1195,39.2019,17008.0
2018-01-18 12:30:00,42.8,42.95,42.8,42.95,27098.0,39.1928,39.3302,39.1928,39.3302,27098.0
2018-01-18 13:00:00,42.96,43.02,42.9,42.93,64113.0,39.3393,39.3943,39.2844,39.3118,64113.0
2018-01-18 13:30:00,42.93,42.97,42.85,42.95,30557.0,39.3118,39.3485,39.2386,39.3302,30557.0
2018-01-18 14:00:00,42.95,43.0,42.93,42.95,33501.0,39.3302,39.3759,39.3118,39.3302,33501.0
2018-01-18 14:30:00,42.95,42.97,42.89,42.91,64885.0,39.3302,39.3485,39.2752,39.2935,64885.0
2018-01-18 15:00:00,42.91,42.91,42.82,42.84,69923.0,39.2935,39.2935,39.2111,39.2294,69923.0
2018-01-18 15:30:00,42.85,42.85,42.66,42.71,326602.0,39.2386,39.2386,39.0646,39.1104,326602.0
2018-01-19 09:30:00,42.99,43.16,42.74,43.15,174393.0,39.3668,39.5225,39.1378,39.5133,174393.0
2018-01-19 10:00:00,43.14,43.2,43.04,43.19,43361.0,39.5041,39.5591,39.4126,39.5499,43361.0
2018-01-19 10:30:00,43.19,43.21,42.95,42.97,69854.0,39.5499,39.5682,39.3302,39.3485,69854.0
2018-01-19 11:00:00,42.97,43.05,42.95,43.05,48478.0,39.3485,39.4217,39.3302,39.4217,48478.0
2018-01-19 11:30:00,43.05,43.08,42.95,42.96,40192.0,39.4217,39.4492,39.3302,39.3393,40192.0
2018-01-19 12:00:00,42.95,42.98,42.93,42.97,32968.0,39.3302,39.3576,39.3118,39.3485,32968.0
2018-01-19 12:30:00,42.97,43.0,42.94,42.98,28805.0,39.3485,39.3759,39.321,39.3576,28805.0
2018-01-19 13:00:00,42.98,43.01,42.97,43.01,25068.0,39.3576,39.3851,39.3485,39.3851,25068.0
2018-01-19 13:30:00,43.01,43.01,42.96,42.97,50020.0,39.3851,39.3851,39.3393,39.3485,50020.0
2018-01-19 14:00:00,42.98,43.01,42.94,42.99,63596.0,39.3576,39.3851,39.321,39.3668,63596.0
2018-01-19 14:30:00,43.0,43.01,42.96,42.97,49888.0,39.3759,39.3851,39.3393,39.3485,49888.0
2018-01-19 15:00:00,42.96,42.98,42.89,42.97,87569.0,39.3393,39.3576,39.2752,39.3485,87569.0
2018-01-19 15:30:00,42.98,43.02,42.89,42.95,412449.0,39.3576,39.3943,39.2752,39.3302,412449.0
2018-01-22 09:30:00,43.05,43.05,42.68,42.84,55214.0,39.4217,39.4217,39.0829,39.2294,55214.0
2018-01-22 10:00:00,42.83,42.87,42.64,42.66,43181.0,39.2203,39.2569,39.0463,39.0646,43181.0
2018-01-22 10:30:00,42.67,42.67,42.56,42.58,62376.0,39.0737,39.0737,38.973,38.9913,62376.0
2018-01-22 11:00:00,42.57,42.59,42.4,42.4,42713.0,38.9822,39.0005,38.8265,38.8265,42713.0
2018-01-22 11:30:00,42.41,42.57,42.41,42.57,33461.0,38.8357,38.9822,38.8357,38.9822,33461.0
2018-01-22 12:00:00,42.56,42.7,42.56,42.7,52114.0,38.973,39.1012,38.973,39.1012,52114.0
2018-01-22 12:30:00,42.68,42.77,42.67,42.67,27605.0,39.0829,39.1653,39.0737,39.0737,27605.0
2018-01-22 13:00:00,42.68,42.69,42.54,42.57,48797.0,39.0829,39.0921,38.9547,38.9822,48797.0
2018-01-22 13:30:00,42.58,42.68,42.58,42.68,35493.0,38.9913,39.0829,38.9913,39.0829,35493.0
2018-01-22 14:00:00,42.68,42.73,42.66,42.7,42489.0,39.0829,39.1287,39.0646,39.1012,42489.0
2018-01-22 14:30:00,42.7,42.79,42.69,42.75,38884.0,39.1012,39.1836,39.0921,39.147,38884.0
2018-01-22 15:00:00,42.75,42.78,42.7,42.77,78462.0,39.147,39.1745,39.1012,39.1653,78462.0
2018-01-22 15:30:00,42.77,42.87,42.75,42.85,194259.0,39.1653,39.2569,39.147,39.2386,194259.0
2018-01-23 09:30:00,42.69,42.98,42.63,42.7,80416.0,39.0921,39.3576,39.0371,39.1012,80416.0
2018-01-23 10:00:00,42.71,42.84,42.66,42.81,34013.0,39.1104,39.2294,39.0646,39.2019,34013.0
2018-01-23 10:30:00,42.81,42.87,42.77,42.84,35311.0,39.2019,39.2569,39.1653,39.2294,35311.0
2018-01-23 11:00:00,42.85,43.1,42.85,43.05,30944.0,39.2386,39.4675,39.2386,39.4217,30944.0
2018-01-23 11:30:00,43.04,43.08,42.96,43.0,33486.0,39.4126,39.4492,39.3393,39.3759,33486.0
2018-01-23 12:00:00,43.0,43.05,42.99,43.01,22925.0,39.3759,39.4217,39.3668,39.3851,22925.0
2018-01-23 12:30:00,43.0,43.04,42.96,43.04,20216.0,39.3759,39.4126,39.3393,39.4126,20216.0
2018-01-23 13:00:00,43.04,43.16,43.02,43.15,24152.0,39.4126,39.5225,39.3943,39.5133,24152.0
2018-01-23 13:30:00,43.16,43.24,43.11,43.24,30902.0,39.5225,39.5957,39.4767,39.5957,30902.0
2018-01-23 14:00:00,43.23,43.25,43.08,43.1,33484.0,39.5866,39.6049,39.4492,39.4675,33484.0
2018-01-23 14:30:00,43.11,43.21,43.11,43.16,48575.0,39.4767,39.5682,39.4767,39.5225,48575.0
2018-01-23 15:00:00,43.16,43.16,43.01,43.08,80848.0,39.5225,39.5225,39.3851,39.4492,80848.0
2018-01-23 15:30:00,43.09,43.16,43.06,43.13,222869.0,39.4584,39.5225,39.4309,39.495,222869.0
2018-01-24 09:30:00,43.27,43.58,43.07,43.23,72018.0,39.6232,39.9071,39.44,39.5866,72018.0
2018-01-24 10:00:00,43.24,43.45,43.24,43.35,50360.0,39.5957,39.788,39.5957,39.6964,50360.0
2018-01-24 10:30:00,43.37,43.47,43.26,43.26,34674.0,39.7148,39.8063,39.614,39.614,34674.0
2018-01-24 11:00:00,43.29,43.29,42.95,43.04,39441.0,39.6415,39.6415,39.3302,39.4126,39441.0
2018-01-24 11:30:00,43.04,43.04,42.89,42.99,29736.0,39.4126,39.4126,39.2752,39.3668,29736.0
2018-01-24 12:00:00,42.97,43.03,42.92,42.96,24261.0,39.3485,39.4034,39.3027,39.3393,24261.0
2018-01-24 12:30:00,42.97,42.97,42.84,42.96,28235.0,39.3485,39.3485,39.2294,39.3393,28235.0
2018-01-24 13:00:00,42.96,43.04,42.9,43.0,31342.0,39.3393,39.4126,39.2844,39.3759,31342.0
2018-01-24 13:30:00,43.01,43.08,42.98,43.03,89972.0,39.3851,39.4492,39.3576,39.4034,89972.0
2018-01-24 14:00:00,43.04,43.06,42.95,43.06,30918.0,39.4126,39.4309,39.3302,39.4309,30918.0
2018-01-24 14:30:00,43.06,43.17,43.02,43.12,25508.0,39.4309,39.5316,39.3943,39.4858,25508.0
2018-01-24 15:00:00,43.11,43.17,43.1,43.14,41865.0,39.4767,39.5316,39.4675,39.5041,41865.0
2018-01-24 15:30:00,43.13,43.15,42.84,42.87,353229.0,39.495,39.5133,39.2294,39.2569,353229.0
2018-01-25 09:30:00,42.88,42.88,42.44,42.47,69821.0,39.266,39.266,38.8631,38.8906,69821.0
2018-01-25 10:00:00,42.46,42.58,42.28,42.39,84854.0,38.8814,38.9913,38.7166,38.8173,84854.0
2018-01-25 10:30:00,42.38,42.52,42.37,42.42,45557.0,38.8082,38.9364,38.799,38.8448,45557.0
2018-01-25 11:00:00,42.41,42.61,42.39,42.56,62580.0,38.8357,39.0188,38.8173,38.973,62580.0
2018-01-25 11:30:00,42.57,42.75,42.56,42.68,48048.0,38.9822,39.147,38.973,39.0829,48048.0
2018-01-25 12:00:00,42.67,42.68,42.56,42.57,44644.0,39.0737,39.0829,38.973,38.9822,44644.0
2018-01-25 12:30:00,42.57,42.59,42.51,42.51,32093.0,38.9822,39.0005,38.9272,38.9272,32093.0
2018-01-25 13:00:00,42.51,42.6,42.48,42.58,42481.0,38.9272,39.0096,38.8998,38.9913,42481.0
2018-01-25 13:30:00,42.58,42.63,42.55,42.61,60669.0,38.9913,39.0371,38.9639,39.0188,60669.0
2018-01-25 14:00:00,42.65,42.71,42.58,42.65,107319.0,39.0554,39.1104,38.9913,39.0554,107319.0
2018-01-25 14:30:00,42.65,42.67,42.44,42.46,74194.0,39.0554,39.0737,38.8631,38.8814,74194.0
2018-01-25 15:00:00,42.46,42.64,42.44,42.59,99447.0,38.8814,39.0463,38.8631,39.0005,99447.0
2018-01-25 15:30:00,42.6,42.61,42.5,42.56,378813.0,39.0096,39.0188,38.9181,38.973,378813.0
2018-01-26 09:30:00,42.7,42.83,42.53,42.71,77465.0,39.1012,39.2203,38.9455,39.1104,77465.0
2018-01-26 10:00:00,42.71,42.79,42.5,42.55,45857.0,39.1104,39.1836,38.9181,38.9639,45857.0
2018-01-26 10:30:00,42.55,42.8,42.55,42.71,36827.0,38.9639,39.1928,38.9639,39.1104,36827.0
2018-01-26 11:00:00,42.71,42.71,42.54,42.64,24420.0,39.1104,39.1104,38.9547,39.0463,24420.0
2018-01-26 11:30:00,42.65,42.69,42.6,42.66,16732.0,39.0554,39.0921,39.0096,39.0646,16732.0
2018-01-26 12:00:00,42.64,42.73,42.6,42.71,21706.0,39.0463,39.1287,39.0096,39.1104,21706.0
2018-01-26 12:30:00,42.7,42.81,42.7,42.79,26632.0,39.1012,39.2019,39.1012,39.1836,26632.0
2018-01-26 13:00:00,42.79,42.86,42.74,42.83,34037.0,39.1836,39.2477,39.1378,39.2203,34037.0
2018-01-26 13:30:00,42.82,42.83,42.75,42.76,31941.0,39.2111,39.2203,39.147,39.1562,31941.0
2018-01-26 14:00:00,42.75,42.77,42.67,42.67,43086.0,39.147,39.1653,39.0737,39.0737,43086.0
2018-01-26 14:30:00,42.66,42.78,42.65,42.73,59912.0,39.0646,39.1745,39.0554,39.1287,59912.0
2018-01-26 15:00:00,42.74,42.77,42.67,42.71,93222.0,39.1378,39.1653,39.0737,39.1104,93222.0
2018-01-26 15:30:00,42.72,42.83,42.71,42.83,188035.0,39.1195,39.2203,39.1104,39.2203,188035.0
2018-01-29 09:30:00,43.52,43.86,42.62,43.06,181732.0,39.8521,40.1635,39.028,39.4309,181732.0
2018-01-29 10:00:00,43.06,43.1,42.79,42.93,61454.0,39.4309,39.4675,39.1836,39.3118,61454.0
2018-01-29 10:30:00,42.97,42.98,42.75,42.92,47468.0,39.3485,39.3576,39.147,39.3027,47468.0
2018-01-29 11:00:00,42.91,42.95,42.82,42.84,35272.0,39.2935,39.3302,39.2111,39.2294,35272.0
2018-01-29 11:30:00,42.88,43.05,42.83,42.99,50152.0,39.266,39.4217,39.2203,39.3668,50152.0
2018-01-29 12:00:00,42.99,43.05,42.91,42.96,99433.0,39.3668,39.4217,39.2935,39.3393,99433.0
2018-01-29 12:30:00,42.97,43.06,42.94,42.99,26170.0,39.3485,39.4309,39.321,39.3668,26170.0
2018-01-29 13:00:00,43.01,43.02,42.94,43.02,24841.0,39.3851,39.3943,39.321,39.3943,24841.0
2018-01-29 13:30:00,43.03,43.04,42.9,42.91,19140.0,39.4034,39.4126,39.2844,39.2935,19140.0
2018-01-29 14:00:00,42.93,42.99,42.85,42.86,46507.0,39.3118,39.3668,39.2386,39.2477,46507.0
2018-01-29 14:30:00,42.87,43.03,42.85,43.03,46530.0,39.2569,39.4034,39.2386,39.4034,46530.0
2018-01-29 15:00:00,43.02,43.03,42.87,42.87,67278.0,39.3943,39.4034,39.2569,39.2569,67278.0
2018-01-29 15:30:00,42.86,42.89,42.71,42.71,215973.0,39.2477,39.2752,39.1104,39.1104,215973.0
2018-01-30 09:30:00,42.53,42.56,40.41,42.25,170790.0,38.9455,38.973,37.0042,38.6891,170790.0
2018-01-30 10:00:00,42.25,42.35,41.93,42.28,71083.0,38.6891,38.7807,38.3961,38.7166,71083.0
2018-01-30 10:30:00,42.3,42.5,42.2,42.3,96734.0,38.7349,38.9181,38.6434,38.7349,96734.0
2018-01-30 11:00:00,42.33,42.36,42.13,42.16,58726.0,38.7624,38.7899,38.5793,38.6067,58726.0
2018-01-30 11:30:00,42.16,42.29,42.11,42.11,63928.0,38.6067,38.7258,38.5609,38.5609,63928.0
2018-01-30 12:00:00,42.11,42.26,42.11,42.15,47889.0,38.5609,38.6983,38.5609,38.5976,47889.0
2018-01-30 12:30:00,42.16,42.24,42.14,42.22,43308.0,38.6067,38.68,38.5884,38.6617,43308.0
2018-01-30 13:00:00,42.2,42.2,42.06,42.15,45336.0,38.6434,38.6434,38.5152,38.5976,45336.0
2018-01-30 13:30:00,42.15,42.3,42.15,42.28,39244.0,38.5976,38.7349,38.5976,38.7166,39244.0
2018-01-30 14:00:00,42.29,42.42,42.23,42.25,46451.0,38.7258,38.8448,38.6708,38.6891,46451.0
2018-01-30 14:30:00,42.25,42.27,42.15,42.15,49619.0,38.6891,38.7075,38.5976,38.5976,49619.0
2018-01-30 15:00:00,42.16,42.21,42.11,42.16,98863.0,38.6067,38.6525,38.5609,38.6067,98863.0
2018-01-30 15:30:00,42.16,42.32,42.13,42.18,265262.0,38.6067,38.7532,38.5793,38.625,265262.0
2018-01-31 09:30:00,42.19,42.37,42.05,42.13,95362.0,38.6342,38.799,38.506,38.5793,95362.0
2018-01-31 10:00:00,42.11,42.18,41.98,41.98,101478.0,38.5609,38.625,38.4419,38.4419,101478.0
2018-01-31 10:30:00,41.97,42.05,41.89,41.94,49270.0,38.4327,38.506,38.3595,38.4053,49270.0
2018-01-31 11:00:00,41.95,42.03,41.85,41.96,47399.0,38.4144,38.4877,38.3229,38.4236,47399.0
2018-01-31 11:30:00,41.97,42.15,41.97,42.08,47826.0,38.4327,38.5976,38.4327,38.5335,47826.0
2018-01-31 12:00:00,42.07,42.14,41.97,42.09,44303.0,38.5243,38.5884,38.4327,38.5426,44303.0
2018-01-31 12:30:00,42.09,42.2,42.09,42.13,39696.0,38.5426,38.6434,38.5426,38.5793,39696.0
2018-01-31 13:00:00,42.15,42.16,42.03,42.05,81677.0,38.5976,38.6067,38.4877,38.506,81677.0
2018-01-31 13:30:00,42.05,42.08,41.86,41.91,89134.0,38.506,38.5335,38.332,38.3778,89134.0
2018-01-31 14:00:00,41.91,42.06,41.77,41.83,111979.0,38.3778,38.5152,38.2496,38.3045,111979.0
2018-01-31 14:30:00,41.81,41.91,41.61,41.84,87091.0,38.2862,38.3778,38.1031,38.3137,87091.0
2018-01-31 15:00:00,41.82,41.94,41.78,41.92,123322.0,38.2954,38.4053,38.2588,38.387,123322.0
2018-01-31 15:30:00,41.93,42.13,41.92,42.04,253428.0,38.3961,38.5793,38.387,38.4968,253428.0
2018-02-01 09:30:00,41.73,42.04,41.37,41.9,46368.0,38.213,38.4968,37.8833,38.3686,46368.0
2018-02-01 10:00:00,41.92,41.96,41.72,41.74,32553.0,38.387,38.4236,38.2038,38.2221,32553.0
2018-02-01 10:30:00,41.75,41.81,41.68,41.7,27971.0,38.2313,38.2862,38.1672,38.1855,27971.0
2018-02-01 11:00:00,41.7,41.84,41.7,41.79,21459.0,38.1855,38.3137,38.1855,38.2679,21459.0
2018-02-01 11:30:00,41.78,42.1,41.78,42.09,35318.0,38.2588,38.5518,38.2588,38.5426,35318.0
2018-02-01 12:00:00,42.08,42.11,41.88,41.9,36710.0,38.5335,38.5609,38.3503,38.3686,36710.0
2018-02-01 12:30:00,41.9,42.04,41.9,42.0,16224.0,38.3686,38.4968,38.3686,38.4602,16224.0
2018-02-01 13:00:00,42.0,42.09,42.0,42.04,17297.0,38.4602,38.5426,38.4602,38.4968,17297.0
2018-02-01 13:30:00,42.03,42.06,41.9,41.93,25487.0,38.4877,38.5152,38.3686,38.3961,25487.0
2018-02-01 14:00:00,41.94,41.96,41.72,41.81,35714.0,38.4053,38.4236,38.2038,38.2862,35714.0
2018-02-01 14:30:00,41.84,41.94,41.79,41.93,31327.0,38.3137,38.4053,38.2679,38.3961,31327.0
2018-02-01 15:00:00,41.94,41.94,41.74,41.74,47658.0,38.4053,38.4053,38.2221,38.2221,47658.0
2018-02-01 15:30:00,41.72,41.81,41.64,41.8,214459.0,38.2038,38.2862,38.1306,38.2771,214459.0
2018-02-02 09:30:00,41.54,41.93,41.23,41.28,98419.0,38.039,38.3961,37.7551,37.8009,98419.0
2018-02-02 10:00:00,41.27,41.41,41.15,41.25,77017.0,37.7917,37.9199,37.6819,37.7734,77017.0
2018-02-02 10:30:00,41.25,41.31,41.17,41.22,40208.0,37.7734,37.8284,37.7002,37.746,40208.0
2018-02-02 11:00:00,41.23,41.63,41.19,41.59,90573.0,37.7551,38.1214,37.7185,38.0848,90573.0
2018-02-02 11:30:00,41.58,41.68,41.56,41.59,66576.0,38.0756,38.1672,38.0573,38.0848,66576.0
2018-02-02 12:00:00,41.56,41.72,41.56,41.71,22821.0,38.0573,38.2038,38.0573,38.1947,22821.0
2018-02-02 12:30:00,41.71,41.72,41.63,41.68,21149.0,38.1947,38.2038,38.1214,38.1672,21149.0
2018-02-02 13:00:00,41.63,41.68,41.55,41.6,27048.0,38.1214,38.1672,38.0481,38.0939,27048.0
2018-02-02 13:30:00,41.59,41.65,41.41,41.44,66635.0,38.0848,38.1397,37.9199,37.9474,66635.0
2018-02-02 14:00:00,41.46,41.46,41.17,41.19,48056.0,37.9657,37.9657,37.7002,37.7185,48056.0
2018-02-02 14:30:00,41.21,41.34,41.13,41.15,110279.0,37.7368,37.8558,37.6635,37.6819,110279.0
2018-02-02 15:00:00,41.15,41.27,41.08,41.19,97606.0,37.6819,37.7917,37.6178,37.7185,97606.0
2018-02-02 15:30:00,41.18,41.18,40.9,40.94,295077.0,37.7093,37.7093,37.4529,37.4896,295077.0
2018-02-05 09:30:00,40.73,40.94,40.21,40.93,116911.0,37.2973,37.4896,36.8211,37.4804,116911.0
2018-02-05 10:00:00,40.92,41.14,40.9,41.05,108288.0,37.4712,37.6727,37.4529,37.5903,108288.0
2018-02-05 10:30:00,41.07,41.13,40.85,41.03,62527.0,37.6086,37.6635,37.4071,37.572,62527.0
2018-02-05 11:00:00,41.01,41.19,40.95,41.13,46712.0,37.5537,37.7185,37.4987,37.6635,46712.0
2018-02-05 11:30:00,41.1,41.27,41.04,41.24,40118.0,37.6361,37.7917,37.5811,37.7643,40118.0
2018-02-05 12:00:00,41.21,41.21,40.85,40.91,36288.0,37.7368,37.7368,37.4071,37.4621,36288.0
2018-02-05 12:30:00,40.9,41.0,40.87,40.88,32425.0,37.4529,37.5445,37.4255,37.4346,32425.0
2018-02-05 13:00:00,40.85,40.85,40.52,40.62,44608.0,37.4071,37.4071,37.105,37.1965,44608.0
2018-02-05 13:30:00,40.61,40.93,40.55,40.89,117676.0,37.1874,37.4804,37.1324,37.4438,117676.0
2018-02-05 14:00:00,40.92,40.96,40.77,40.83,412312.0,37.4712,37.5079,37.3339,37.3888,412312.0
2018-02-05 14:30:00,40.83,40.83,40.32,40.35,62696.0,37.3888,37.3888,36.9218,36.9493,62696.0
2018-02-05 15:00:00,40.33,40.36,39.59,40.24,147899.0,36.931,36.9584,36.2533,36.8486,147899.0
2018-02-05 15:30:00,40.21,40.28,39.44,39.47,469338.0,36.8211,36.8852,36.116,36.1434,469338.0
2018-02-06 09:30:00,38.6,40.18,38.16,40.03,308363.0,35.3468,36.7936,34.9439,36.6562,308363.0
2018-02-06 10:00:00,40.05,40.32,39.58,39.84,163039.0,36.6746,36.9218,36.2442,36.4823,163039.0
2018-02-06 10:30:00,39.78,40.0,39.44,39.71,121708.0,36.4273,36.6288,36.116,36.3632,121708.0
2018-02-06 11:00:00,39.7,39.82,39.44,39.51,105539.0,36.3541,36.4639,36.116,36.1801,105539.0
2018-02-06 11:30:00,39.52,39.85,39.37,39.65,103069.0,36.1892,36.4914,36.0519,36.3083,103069.0
2018-02-06 12:00:00,39.68,40.06,39.66,40.06,43277.0,36.3357,36.6837,36.3174,36.6837,43277.0
2018-02-06 12:30:00,40.06,40.19,39.78,39.93,61827.0,36.6837,36.8028,36.4273,36.5647,61827.0
2018-02-06 13:00:00,39.93,39.98,39.72,39.82,68956.0,36.5647,36.6105,36.3724,36.4639,68956.0
2018-02-06 13:30:00,39.83,39.85,39.59,39.65,57721.0,36.4731,36.4914,36.2533,36.3083,57721.0
2018-02-06 14:00:00,39.63,39.77,39.51,39.6,63090.0,36.29,36.4182,36.1801,36.2625,63090.0
2018-02-06 14:30:00,39.58,40.18,39.54,40.13,79930.0,36.2442,36.7936,36.2075,36.7478,79930.0
2018-02-06 15:00:00,40.12,40.45,40.1,40.31,151709.0,36.7387,37.0409,36.7203,36.9127,151709.0
2018-02-06 15:30:00,40.32,40.57,40.19,40.55,697617.0,36.9218,37.1507,36.8028,37.1324,697617.0
2018-02-07 09:30:00,40.31,40.81,40.07,40.63,59811.0,36.9127,37.3705,36.6929,37.2057,59811.0
2018-02-07 10:00:00,40.65,40.85,40.6,40.72,60636.0,37.224,37.4071,37.1782,37.2881,60636.0
2018-02-07 10:30:00,40.69,40.91,40.54,40.83,60038.0,37.2606,37.4621,37.1233,37.3888,60038.0
2018-02-07 11:00:00,40.83,41.02,40.74,40.79,41182.0,37.3888,37.5628,37.3064,37.3522,41182.0
2018-02-07 11:30:00,40.77,40.8,40.65,40.78,26913.0,37.3339,37.3614,37.224,37.343,26913.0
2018-02-07 12:00:00,40.78,40.83,40.71,40.82,23422.0,37.343,37.3888,37.2789,37.3797,23422.0
2018-02-07 12:30:00,40.82,40.82,40.59,40.62,33893.0,37.3797,37.3797,37.1691,37.1965,33893.0
2018-02-07 13:00:00,40.62,40.67,40.33,40.44,36994.0,37.1965,37.2423,36.931,37.0317,36994.0
2018-02-07 13:30:00,40.43,40.71,40.35,40.52,40914.0,37.0225,37.2789,36.9493,37.105,40914.0
2018-02-07 14:00:00,40.5,40.63,40.34,40.63,37331.0,37.0866,37.2057,36.9401,37.2057,37331.0
2018-02-07 14:30:00,40.65,40.69,40.28,40.47,96419.0,37.224,37.2606,36.8852,37.0592,96419.0
2018-02-07 15:00:00,40.49,40.69,40.45,40.68,62761.0,37.0775,37.2606,37.0409,37.2515,62761.0
2018-02-07 15:30:00,40.65,40.75,40.32,40.36,340632.0,37.224,37.3156,36.9218,36.9584,340632.0
2018-02-08 09:30:00,40.28,40.28,39.86,40.09,46322.0,36.8852,36.8852,36.5006,36.7112,46322.0
2018-02-08 10:00:00,40.1,40.29,40.01,40.13,41576.0,36.7203,36.8943,36.6379,36.7478,41576.0
2018-02-08 10:30:00,40.15,40.29,39.87,40.04,85042.0,36.7661,36.8943,36.5097,36.6654,85042.0
2018-02-08 11:00:00,40.02,40.22,39.98,40.08,97310.0,36.6471,36.8302,36.6105,36.702,97310.0
2018-02-08 11:30:00,40.08,40.28,40.02,40.19,48347.0,36.702,36.8852,36.6471,36.8028,48347.0
2018-02-08 12:00:00,40.15,40.24,39.8,39.88,59186.0,36.7661,36.8486,36.4456,36.5189,59186.0
2018-02-08 12:30:00,39.9,40.02,39.62,39.83,98997.0,36.5372,36.6471,36.2808,36.4731,98997.0
2018-02-08 13:00:00,39.8,40.05,39.74,39.74,67244.0,36.4456,36.6746,36.3907,36.3907,67244.0
2018-02-08 13:30:00,39.71,40.11,39.69,39.93,32946.0,36.3632,36.7295,36.3449,36.5647,32946.0
2018-02-08 14:00:00,39.92,39.92,39.66,39.7,45756.0,36.5555,36.5555,36.3174,36.3541,45756.0
2018-02-08 14:30:00,39.64,39.7,39.45,39.5,51128.0,36.2991,36.3541,36.1251,36.1709,51128.0
2018-02-08 15:00:00,39.52,39.65,39.32,39.47,82941.0,36.1892,36.3083,36.0061,36.1434,82941.0
2018-02-08 15:30:00,39.46,39.51,38.83,38.85,309119.0,36.1343,36.1801,35.5574,35.5757,309119.0
2018-02-09 09:30:00,39.41,39.41,38.84,38.92,95027.0,36.0885,36.0885,35.5665,35.6398,95027.0
2018-02-09 10:00:00,38.87,38.92,38.6,38.66,77923.0,35.594,35.6398,35.3468,35.4017,77923.0
2018-02-09 10:30:00,38.65,38.67,38.05,38.3,49835.0,35.3926,35.4109,34.8431,35.0721,49835.0
2018-02-09 11:00:00,38.27,38.49,38.09,38.11,65647.0,35.0446,35.246,34.8798,34.8981,65647.0
2018-02-09 11:30:00,38.1,38.32,38.01,38.02,64057.0,34.8889,35.0904,34.8065,34.8157,64057.0
2018-02-09 12:00:00,38.01,38.01,37.67,37.67,89484.0,34.8065,34.8065,34.4952,34.4952,89484.0
2018-02-09 12:30:00,37.66,37.96,37.46,37.96,76976.0,34.486,34.7607,34.3029,34.7607,76976.0
2018-02-09 13:00:00,37.97,37.97,37.62,37.69,65158.0,34.7699,34.7699,34.4494,34.5135,65158.0
2018-02-09 13:30:00,37.66,38.22,37.59,38.03,88561.0,34.486,34.9988,34.4219,34.8248,88561.0
2018-02-09 14:00:00,37.99,38.77,37.98,38.46,105608.0,34.7882,35.5024,34.779,35.2186,105608.0
2018-02-09 14:30:00,38.46,38.6,38.33,38.44,225997.0,35.2186,35.3468,35.0995,35.2003,225997.0
2018-02-09 15:00:00,38.4,38.65,38.15,38.56,103802.0,35.1636,35.3926,34.9347,35.3101,103802.0
2018-02-09 15:30:00,38.6,39.3,38.56,38.92,323189.0,35.3468,35.9878,35.3101,35.6398,323189.0
2018-02-12 09:30:00,39.74,40.09,39.49,39.57,205767.0,36.3907,36.7112,36.1618,36.235,205767.0
2018-02-12 10:00:00,39.59,39.81,39.36,39.54,136708.0,36.2533,36.4548,36.0427,36.2075,136708.0
2018-02-12 10:30:00,39.56,39.78,39.44,39.68,84056.0,36.2259,36.4273,36.116,36.3357,84056.0
2018-02-12 11:00:00,39.67,39.94,39.49,39.9,92718.0,36.3266,36.5738,36.1618,36.5372,92718.0
2018-02-12 11:30:00,39.9,40.13,39.85,40.13,120453.0,36.5372,36.7478,36.4914,36.7478,120453.0
2018-02-12 12:00:00,40.16,40.36,40.09,40.24,131373.0,36.7753,36.9584,36.7112,36.8486,131373.0
2018-02-12 12:30:00,40.23,40.3,40.0,40.21,218639.0,36.8394,36.9035,36.6288,36.8211,218639.0
2018-02-12 13:00:00,40.24,40.29,40.11,40.22,54847.0,36.8486,36.8943,36.7295,36.8302,54847.0
2018-02-12 13:30:00,40.22,40.32,40.07,40.23,41276.0,36.8302,36.9218,36.6929,36.8394,41276.0
2018-02-12 14:00:00,40.22,40.27,40.06,40.16,44177.0,36.8302,36.876,36.6837,36.7753,44177.0
2018-02-12 14:30:00,40.16,40.25,40.03,40.06,50317.0,36.7753,36.8577,36.6562,36.6837,50317.0
2018-02-12 15:00:00,40.07,40.27,40.06,40.16,106886.0,36.6929,36.876,36.6837,36.7753,106886.0
2018-02-12 15:30:00,40.17,40.26,39.83,40.17,609860.0,36.7844,36.8669,36.4731,36.7844,609860.0
2018-02-13 09:30:00,39.96,40.14,39.67,39.68,101076.0,36.5921,36.757,36.3266,36.3357,101076.0
2018-02-13 10:00:00,39.73,39.97,39.65,39.91,46218.0,36.3815,36.6013,36.3083,36.5464,46218.0
2018-02-13 10:30:00,39.92,40.14,39.85,40.05,44124.0,36.5555,36.757,36.4914,36.6746,44124.0
2018-02-13 11:00:00,40.04,40.05,39.92,40.02,47338.0,36.6654,36.6746,36.5555,36.6471,47338.0
2018-02-13 11:30:00,40.04,40.07,39.84,39.94,75243.0,36.6654,36.6929,36.4823,36.5738,75243.0
2018-02-13 12:00:00,39.94,40.04,39.91,40.04,53539.0,36.5738,36.6654,36.5464,36.6654,53539.0
2018-02-13 12:30:00,40.04,40.05,39.94,39.94,49637.0,36.6654,36.6746,36.5738,36.5738,49637.0
2018-02-13 13:00:00,39.93,40.35,39.93,40.31,63384.0,36.5647,36.9493,36.5647,36.9127,63384.0
2018-02-13 13:30:00,40.3,40.41,40.29,40.33,162749.0,36.9035,37.0042,36.8943,36.931,162749.0
2018-02-13 14:00:00,40.31,40.5,40.29,40.35,285377.0,36.9127,37.0866,36.8943,36.9493,285377.0
2018-02-13 14:30:00,40.34,40.44,40.22,40.42,175208.0,36.9401,37.0317,36.8302,37.0134,175208.0
2018-02-13 15:00:00,40.42,40.5,40.36,40.49,97305.0,37.0134,37.0866,36.9584,37.0775,97305.0
2018-02-13 15:30:00,40.48,40.55,40.42,40.53,512552.0,37.0683,37.1324,37.0134,37.1141,512552.0
2018-02-14 09:30:00,40.33,40.37,39.0,40.09,112811.0,36.931,36.9676,35.7131,36.7112,112811.0
2018-02-14 10:00:00,40.12,40.52,40.12,40.38,81046.0,36.7387,37.105,36.7387,36.9768,81046.0
2018-02-14 10:30:00,40.42,40.8,40.42,40.7,84924.0,37.0134,37.3614,37.0134,37.2698,84924.0
2018-02-14 11:00:00,40.67,40.86,40.56,40.76,89147.0,37.2423,37.4163,37.1416,37.3247,89147.0
2018-02-14 11:30:00,40.76,40.81,40.57,40.7,42070.0,37.3247,37.3705,37.1507,37.2698,42070.0
2018-02-14 12:00:00,40.72,40.85,40.6,40.82,152499.0,37.2881,37.4071,37.1782,37.3797,152499.0
2018-02-14 12:30:00,40.83,40.92,40.72,40.89,64365.0,37.3888,37.4712,37.2881,37.4438,64365.0
2018-02-14 13:00:00,40.89,41.26,40.85,41.21,54538.0,37.4438,37.7826,37.4071,37.7368,54538.0
2018-02-14 13:30:00,41.21,41.3,41.09,41.22,74327.0,37.7368,37.8192,37.6269,37.746,74327.0
2018-02-14 14:00:00,41.21,41.31,41.1,41.1,176305.0,37.7368,37.8284,37.6361,37.6361,176305.0
2018-02-14 14:30:00,41.1,41.3,41.07,41.27,54891.0,37.6361,37.8192,37.6086,37.7917,54891.0
2018-02-14 15:00:00,41.28,41.38,41.22,41.28,76803.0,37.8009,37.8925,37.746,37.8009,76803.0
2018-02-14 15:30:00,41.28,41.46,41.26,41.44,365860.0,37.8009,37.9657,37.7826,37.9474,365860.0
2018-02-15 09:30:00,41.75,41.98,41.6,41.78,99564.0,38.2313,38.4419,38.0939,38.2588,99564.0
2018-02-15 10:00:00,41.76,41.84,41.58,41.83,142920.0,38.2404,38.3137,38.0756,38.3045,142920.0
2018-02-15 10:30:00,41.8,41.86,41.65,41.65,151798.0,38.2771,38.332,38.1397,38.1397,151798.0
2018-02-15 11:00:00,41.62,41.71,41.51,41.7,120911.0,38.1122,38.1947,38.0115,38.1855,120911.0
2018-02-15 11:30:00,41.7,41.87,41.61,41.83,68845.0,38.1855,38.3412,38.1031,38.3045,68845.0
2018-02-15 12:00:00,41.83,41.95,41.82,41.95,69655.0,38.3045,38.4144,38.2954,38.4144,69655.0
2018-02-15 12:30:00,41.94,41.95,41.71,41.74,51575.0,38.4053,38.4144,38.1947,38.2221,51575.0
2018-02-15 13:00:00,41.73,41.85,41.68,41.71,70241.0,38.213,38.3229,38.1672,38.1947,70241.0
2018-02-15 13:30:00,41.71,41.81,41.64,41.77,69093.0,38.1947,38.2862,38.1306,38.2496,69093.0
2018-02-15 14:00:00,41.77,41.92,41.73,41.91,93629.0,38.2496,38.387,38.213,38.3778,93629.0
2018-02-15 14:30:00,41.9,41.94,41.76,41.9,67503.0,38.3686,38.4053,38.2404,38.3686,67503.0
2018-02-15 15:00:00,41.9,41.97,41.87,41.88,195758.0,38.3686,38.4327,38.3412,38.3503,195758.0
2018-02-15 15:30:00,41.88,41.89,41.67,41.79,390007.0,38.3503,38.3595,38.158,38.2679,390007.0
2018-02-16 09:30:00,41.67,42.0,41.08,41.92,150403.0,38.158,38.4602,37.6178,38.387,150403.0
2018-02-16 10:00:00,41.92,42.08,41.82,42.03,100748.0,38.387,38.5335,38.2954,38.4877,100748.0
2018-02-16 10:30:00,42.03,42.11,41.84,41.89,132806.0,38.4877,38.5609,38.3137,38.3595,132806.0
2018-02-16 11:00:00,41.88,42.25,41.87,42.11,59639.0,38.3503,38.6891,38.3412,38.5609,59639.0
2018-02-16 11:30:00,42.15,42.36,42.11,42.29,43753.0,38.5976,38.7899,38.5609,38.7258,43753.0
2018-02-16 12:00:00,42.29,42.36,42.24,42.29,45120.0,38.7258,38.7899,38.68,38.7258,45120.0
2018-02-16 12:30:00,42.3,42.49,42.22,42.33,50631.0,38.7349,38.9089,38.6617,38.7624,50631.0
2018-02-16 13:00:00,42.33,42.37,42.07,42.09,87802.0,38.7624,38.799,38.5243,38.5426,87802.0
2018-02-16 13:30:00,42.07,42.19,41.86,41.92,113674.0,38.5243,38.6342,38.332,38.387,113674.0
2018-02-16 14:00:00,41.92,41.97,41.66,41.76,107613.0,38.387,38.4327,38.1489,38.2404,107613.0
2018-02-16 14:30:00,41.77,42.01,41.74,42.01,60330.0,38.2496,38.4694,38.2221,38.4694,60330.0
2018-02-16 15:00:00,42.01,42.03,41.83,41.84,98588.0,38.4694,38.4877,38.3045,38.3137,98588.0
2018-02-16 15:30:00,41.85,42.0,41.77,41.78,304017.0,38.3229,38.4602,38.2496,38.2588,304017.0
2018-02-20 09:30:00,41.48,41.77,41.27,41.67,99876.0,37.984,38.2496,37.7917,38.158,99876.0
2018-02-20 10:00:00,41.68,41.92,41.65,41.79,97211.0,38.1672,38.387,38.1397,38.2679,97211.0
2018-02-20 10:30:00,41.77,41.9,41.68,41.79,76277.0,38.2496,38.3686,38.1672,38.2679,76277.0
2018-02-20 11:00:00,41.8,41.98,41.71,41.95,96945.0,38.2771,38.4419,38.1947,38.4144,96945.0
2018-02-20 11:30:00,41.97,42.11,41.86,42.1,60871.0,38.4327,38.5609,38.332,38.5518,60871.0
2018-02-20 12:00:00,42.1,42.14,42.01,42.04,43955.0,38.5518,38.5884,38.4694,38.4968,43955.0
2018-02-20 12:30:00,42.05,42.12,42.02,42.07,49952.0,38.506,38.5701,38.4785,38.5243,49952.0
2018-02-20 13:00:00,42.08,42.09,41.81,41.81,54221.0,38.5335,38.5426,38.2862,38.2862,54221.0
2018-02-20 13:30:00,41.82,41.94,41.82,41.92,91880.0,38.2954,38.4053,38.2954,38.387,91880.0
2018-02-20 14:00:00,41.92,41.93,41.63,41.72,81069.0,38.387,38.3961,38.1214,38.2038,81069.0
2018-02-20 14:30:00,41.71,41.74,41.56,41.56,82068.0,38.1947,38.2221,38.0573,38.0573,82068.0
2018-02-20 15:00:00,41.57,41.64,41.45,41.57,148837.0,38.0665,38.1306,37.9566,38.0665,148837.0
2018-02-20 15:30:00,41.56,41.62,41.38,41.46,265947.0,38.0573,38.1122,37.8925,37.9657,265947.0
2018-02-21 09:30:00,41.61,42.06,41.43,41.79,103760.0,38.1031,38.5152,37.9383,38.2679,103760.0
2018-02-21 10:00:00,41.75,41.86,41.64,41.71,166415.0,38.2313,38.332,38.1306,38.1947,166415.0
2018-02-21 10:30:00,41.7,42.07,41.7,41.97,169386.0,38.1855,38.5243,38.1855,38.4327,169386.0
2018-02-21 11:00:00,41.95,42.16,41.83,42.04,215318.0,38.4144,38.6067,38.3045,38.4968,215318.0
2018-02-21 11:30:00,42.04,42.19,41.94,42.12,118267.0,38.4968,38.6342,38.4053,38.5701,118267.0
2018-02-21 12:00:00,42.12,42.2,41.89,41.91,100070.0,38.5701,38.6434,38.3595,38.3778,100070.0
2018-02-21 12:30:00,41.9,41.94,41.77,41.9,89079.0,38.3686,38.4053,38.2496,38.3686,89079.0
2018-02-21 13:00:00,41.91,42.03,41.9,41.96,64896.0,38.3778,38.4877,38.3686,38.4236,64896.0
2018-02-21 13:30:00,41.97,42.07,41.89,42.04,39500.0,38.4327,38.5243,38.3595,38.4968,39500.0
2018-02-21 14:00:00,42.03,42.28,41.94,42.15,164148.0,38.4877,38.7166,38.4053,38.5976,164148.0
2018-02-21 14:30:00,42.15,42.18,41.78,41.98,55282.0,38.5976,38.625,38.2588,38.4419,55282.0
2018-02-21 15:00:00,41.98,41.98,41.62,41.87,85304.0,38.4419,38.4419,38.1122,38.3412,85304.0
2018-02-21 15:30:00,41.86,41.89,41.51,41.57,412313.0,38.332,38.3595,38.0115,38.0665,412313.0
2018-02-22 09:30:00,41.05,41.6,40.29,40.9,278728.0,37.5903,38.0939,36.8943,37.4529,278728.0
2018-02-22 10:00:00,40.91,40.93,39.61,40.16,329192.0,37.4621,37.4804,36.2716,36.7753,329192.0
2018-02-22 10:30:00,40.19,40.44,39.93,40.2,261043.0,36.8028,37.0317,36.5647,36.8119,261043.0
2018-02-22 11:00:00,40.18,40.35,40.04,40.28,192954.0,36.7936,36.9493,36.6654,36.8852,192954.0
2018-02-22 11:30:00,40.28,40.53,40.05,40.39,149011.0,36.8852,37.1141,36.6746,36.9859,149011.0
2018-02-22 12:00:00,40.4,40.56,40.13,40.16,221820.0,36.9951,37.1416,36.7478,36.7753,221820.0
2018-02-22 12:30:00,40.16,40.28,40.11,40.19,103025.0,36.7753,36.8852,36.7295,36.8028,103025.0
2018-02-22 13:00:00,40.21,40.32,40.08,40.08,215574.0,36.8211,36.9218,36.702,36.702,215574.0
2018-02-22 13:30:00,40.07,40.17,39.99,40.16,131664.0,36.6929,36.7844,36.6196,36.7753,131664.0
2018-02-22 14:00:00,40.14,40.31,40.1,40.16,157244.0,36.757,36.9127,36.7203,36.7753,157244.0
2018-02-22 14:30:00,40.16,40.49,40.16,40.29,157974.0,36.7753,37.0775,36.7753,36.8943,157974.0
2018-02-22 15:00:00,40.31,40.43,40.13,40.28,153483.0,36.9127,37.0225,36.7478,36.8852,153483.0
2018-02-22 15:30:00,40.29,40.41,40.0,40.05,449560.0,36.8943,37.0042,36.6288,36.6746,449560.0
2018-02-23 09:30:00,40.49,40.87,40.08,40.11,150741.0,37.0775,37.4255,36.702,36.7295,150741.0
2018-02-23 10:00:00,40.12,40.22,40.04,40.05,74308.0,36.7387,36.8302,36.6654,36.6746,74308.0
2018-02-23 10:30:00,40.04,40.16,39.98,40.0,215400.0,36.6654,36.7753,36.6105,36.6288,215400.0
2018-02-23 11:00:00,40.0,40.11,39.96,39.99,117849.0,36.6288,36.7295,36.5921,36.6196,117849.0
2018-02-23 11:30:00,40.0,40.11,39.94,40.09,100624.0,36.6288,36.7295,36.5738,36.7112,100624.0
2018-02-23 12:00:00,40.1,40.2,40.03,40.04,60657.0,36.7203,36.8119,36.6562,36.6654,60657.0
2018-02-23 12:30:00,40.05,40.08,40.01,40.02,40443.0,36.6746,36.702,36.6379,36.6471,40443.0
2018-02-23 13:00:00,40.03,40.04,39.97,40.01,121445.0,36.6562,36.6654,36.6013,36.6379,121445.0
2018-02-23 13:30:00,40.01,40.09,39.98,40.06,173221.0,36.6379,36.7112,36.6105,36.6837,173221.0
2018-02-23 14:00:00,40.06,40.2,39.86,40.18,191331.0,36.6837,36.8119,36.5006,36.7936,191331.0
2018-02-23 14:30:00,40.16,40.19,39.96,39.99,144437.0,36.7753,36.8028,36.5921,36.6196,144437.0
2018-02-23 15:00:00,40.0,40.14,39.97,40.08,213809.0,36.6288,36.757,36.6013,36.702,213809.0
2018-02-23 15:30:00,40.07,40.1,39.94,40.1,352062.0,36.6929,36.7203,36.5738,36.7203,352062.0
2018-02-26 09:30:00,40.42,40.42,40.17,40.31,191711.0,37.0134,37.0134,36.7844,36.9127,191711.0
2018-02-26 10:00:00,40.29,40.33,40.05,40.07,78764.0,36.8943,36.931,36.6746,36.6929,78764.0
2018-02-26 10:30:00,40.07,40.09,39.97,40.0,100887.0,36.6929,36.7112,36.6013,36.6288,100887.0
2018-02-26 11:00:00,40.0,40.35,39.99,40.34,296881.0,36.6288,36.9493,36.6196,36.9401,296881.0
2018-02-26 11:30:00,40.34,40.46,40.26,40.4,91486.0,36.9401,37.05,36.8669,36.9951,91486.0
2018-02-26 12:00:00,40.39,40.71,40.37,40.7,67712.0,36.9859,37.2789,36.9676,37.2698,67712.0
2018-02-26 12:30:00,40.69,40.86,40.6,40.74,54443.0,37.2606,37.4163,37.1782,37.3064,54443.0
2018-02-26 13:00:00,40.74,40.76,40.67,40.71,103263.0,37.3064,37.3247,37.2423,37.2789,103263.0
2018-02-26 13:30:00,40.71,40.78,40.66,40.73,151632.0,37.2789,37.343,37.2332,37.2973,151632.0
2018-02-26 14:00:00,40.73,40.73,40.46,40.57,167509.0,37.2973,37.2973,37.05,37.1507,167509.0
2018-02-26 14:30:00,40.57,40.59,40.32,40.34,271200.0,37.1507,37.1691,36.9218,36.9401,271200.0
2018-02-26 15:00:00,40.35,40.57,40.34,40.56,375895.0,36.9493,37.1507,36.9401,37.1416,375895.0
2018-02-26 15:30:00,40.55,40.64,40.39,40.44,569859.0,37.1324,37.2148,36.9859,37.0317,569859.0
2018-02-27 09:30:00,40.45,40.5,40.07,40.37,149771.0,37.0409,37.0866,36.6929,36.9676,149771.0
2018-02-27 10:00:00,40.4,40.41,40.17,40.17,85378.0,36.9951,37.0042,36.7844,36.7844,85378.0
2018-02-27 10:30:00,40.17,40.23,39.59,39.71,137205.0,36.7844,36.8394,36.2533,36.3632,137205.0
2018-02-27 11:00:00,39.7,39.85,39.61,39.64,80424.0,36.3541,36.4914,36.2716,36.2991,80424.0
2018-02-27 11:30:00,39.64,39.65,39.45,39.46,162850.0,36.2991,36.3083,36.1251,36.1343,162850.0
2018-02-27 12:00:00,39.46,39.64,39.46,39.63,108173.0,36.1343,36.2991,36.1343,36.29,108173.0
2018-02-27 12:30:00,39.65,39.77,39.57,39.72,69256.0,36.3083,36.4182,36.235,36.3724,69256.0
2018-02-27 13:00:00,39.73,39.82,39.67,39.72,140510.0,36.3815,36.4639,36.3266,36.3724,140510.0
2018-02-27 13:30:00,39.71,39.71,39.56,39.6,55787.0,36.3632,36.3632,36.2259,36.2625,55787.0
2018-02-27 14:00:00,39.6,39.64,39.5,39.55,83565.0,36.2625,36.2991,36.1709,36.2167,83565.0
2018-02-27 14:30:00,39.55,39.63,39.5,39.58,133863.0,36.2167,36.29,36.1709,36.2442,133863.0
2018-02-27 15:00:00,39.57,39.59,39.42,39.49,101642.0,36.235,36.2533,36.0977,36.1618,101642.0
2018-02-27 15:30:00,39.49,39.52,39.32,39.33,351156.0,36.1618,36.1892,36.0061,36.0152,351156.0
2018-02-28 09:30:00,39.52,39.96,39.52,39.94,75445.0,36.1892,36.5921,36.1892,36.5738,75445.0
2018-02-28 10:00:00,39.94,40.01,39.66,39.95,104980.0,36.5738,36.6379,36.3174,36.583,104980.0
2018-02-28 10:30:00,39.96,40.15,39.63,39.72,468110.0,36.5921,36.7661,36.29,36.3724,468110.0
2018-02-28 11:00:00,39.74,39.79,39.57,39.77,57387.0,36.3907,36.4365,36.235,36.4182,57387.0
2018-02-28 11:30:00,39.77,39.9,39.7,39.86,122536.0,36.4182,36.5372,36.3541,36.5006,122536.0
2018-02-28 12:00:00,39.87,40.04,39.87,40.0,37738.0,36.5097,36.6654,36.5097,36.6288,37738.0
2018-02-28 12:30:00,40.0,40.2,39.96,40.17,34823.0,36.6288,36.8119,36.5921,36.7844,34823.0
2018-02-28 13:00:00,40.17,40.17,39.99,40.01,76833.0,36.7844,36.7844,36.6196,36.6379,76833.0
2018-02-28 13:30:00,40.01,40.07,39.73,39.78,183378.0,36.6379,36.6929,36.3815,36.4273,183378.0
2018-02-28 14:00:00,39.79,40.03,39.79,39.97,74886.0,36.4365,36.6562,36.4365,36.6013,74886.0
2018-02-28 14:30:00,39.95,39.96,39.65,39.68,75690.0,36.583,36.5921,36.3083,36.3357,75690.0
2018-02-28 15:00:00,39.69,39.69,39.52,39.6,115811.0,36.3449,36.3449,36.1892,36.2625,115811.0
2018-02-28 15:30:00,39.6,39.74,39.47,39.49,445973.0,36.2625,36.3907,36.1434,36.1618,445973.0
2018-03-01 09:30:00,39.47,39.47,39.0,39.09,114847.0,36.1434,36.1434,35.7131,35.7955,114847.0
2018-03-01 10:00:00,39.09,39.54,39.05,39.53,53638.0,35.7955,36.2075,35.7588,36.1984,53638.0
2018-03-01 10:30:00,39.54,39.8,39.54,39.55,78763.0,36.2075,36.4456,36.2075,36.2167,78763.0
2018-03-01 11:00:00,39.56,39.7,39.51,39.66,123415.0,36.2259,36.3541,36.1801,36.3174,123415.0
2018-03-01 11:30:00,39.67,39.69,39.57,39.6,134319.0,36.3266,36.3449,36.235,36.2625,134319.0
2018-03-01 12:00:00,39.61,39.62,39.31,39.39,91052.0,36.2716,36.2808,35.9969,36.0702,91052.0
2018-03-01 12:30:00,39.37,39.62,39.3,39.58,54927.0,36.0519,36.2808,35.9878,36.2442,54927.0
2018-03-01 13:00:00,39.54,39.54,39.3,39.36,65116.0,36.2075,36.2075,35.9878,36.0427,65116.0
2018-03-01 13:30:00,39.34,39.37,39.07,39.08,40719.0,36.0244,36.0519,35.7772,35.7863,40719.0
2018-03-01 14:00:00,39.08,39.14,38.88,39.13,90336.0,35.7863,35.8413,35.6032,35.8321,90336.0
2018-03-01 14:30:00,39.13,39.25,39.05,39.19,77481.0,35.8321,35.942,35.7588,35.887,77481.0
2018-03-01 15:00:00,39.19,39.48,39.08,39.45,140219.0,35.887,36.1526,35.7863,36.1251,140219.0
2018-03-01 15:30:00,39.45,39.48,39.14,39.36,404494.0,36.1251,36.1526,35.8413,36.0427,404494.0
2018-03-02 09:30:00,39.01,39.29,38.63,38.7,70015.0,35.7222,35.9786,35.3742,35.4383,70015.0
2018-03-02 10:00:00,38.64,38.87,38.56,38.87,85208.0,35.3834,35.594,35.3101,35.594,85208.0
2018-03-02 10:30:00,38.86,39.15,38.84,39.11,156595.0,35.5849,35.8504,35.5665,35.8138,156595.0
2018-03-02 11:00:00,39.09,39.16,38.95,39.15,75225.0,35.7955,35.8596,35.6673,35.8504,75225.0
2018-03-02 11:30:00,39.15,39.25,39.03,39.14,91930.0,35.8504,35.942,35.7405,35.8413,91930.0
2018-03-02 12:00:00,39.13,39.23,39.0,39.07,160798.0,35.8321,35.9237,35.7131,35.7772,160798.0
2018-03-02 12:30:00,39.06,39.26,38.93,39.22,79834.0,35.768,35.9511,35.649,35.9145,79834.0
2018-03-02 13:00:00,39.21,39.21,38.98,38.99,43415.0,35.9054,35.9054,35.6947,35.7039,43415.0
2018-03-02 13:30:00,38.99,39.16,38.9,39.01,68914.0,35.7039,35.8596,35.6215,35.7222,68914.0
2018-03-02 14:00:00,39.02,39.1,38.9,38.92,111967.0,35.7314,35.8046,35.6215,35.6398,111967.0
2018-03-02 14:30:00,38.91,39.06,38.88,38.98,50172.0,35.6306,35.768,35.6032,35.6947,50172.0
2018-03-02 15:00:00,38.98,38.99,38.86,38.9,273719.0,35.6947,35.7039,35.5849,35.6215,273719.0
2018-03-02 15:30:00,38.91,39.13,38.91,39.0,563440.0,35.6306,35.8321,35.6306,35.7131,563440.0
2018-03-05 09:30:00,38.79,38.86,38.46,38.47,131741.0,35.5208,35.5849,35.2186,35.2277,131741.0
2018-03-05 10:00:00,38.47,38.66,38.47,38.57,107000.0,35.2277,35.4017,35.2277,35.3193,107000.0
2018-03-05 10:30:00,38.58,38.81,38.47,38.81,72630.0,35.3285,35.5391,35.2277,35.5391,72630.0
2018-03-05 11:00:00,38.81,39.0,38.77,38.98,68398.0,35.5391,35.7131,35.5024,35.6947,68398.0
2018-03-05 11:30:00,38.99,39.02,38.83,38.88,92800.0,35.7039,35.7314,35.5574,35.6032,92800.0
2018-03-05 12:00:00,38.9,38.97,38.83,38.88,49074.0,35.6215,35.6856,35.5574,35.6032,49074.0
2018-03-05 12:30:00,38.88,38.94,38.83,38.91,105217.0,35.6032,35.6581,35.5574,35.6306,105217.0
2018-03-05 13:00:00,38.91,39.02,38.9,38.93,79508.0,35.6306,35.7314,35.6215,35.649,79508.0
2018-03-05 13:30:00,38.93,38.97,38.85,38.9,84644.0,35.649,35.6856,35.5757,35.6215,84644.0
2018-03-05 14:00:00,38.91,38.97,38.83,38.91,69186.0,35.6306,35.6856,35.5574,35.6306,69186.0
2018-03-05 14:30:00,38.91,38.99,38.86,38.92,95346.0,35.6306,35.7039,35.5849,35.6398,95346.0
2018-03-05 15:00:00,38.93,39.0,38.87,38.88,132561.0,35.649,35.7131,35.594,35.6032,132561.0
2018-03-05 15:30:00,38.88,39.04,38.86,38.91,601471.0,35.6032,35.7497,35.5849,35.6306,601471.0
2018-03-06 09:30:00,39.0,39.29,38.95,38.95,101344.0,35.7131,35.9786,35.6673,35.6673,101344.0
2018-03-06 10:00:00,38.96,39.18,38.9,39.05,168407.0,35.6764,35.8779,35.6215,35.7588,168407.0
2018-03-06 10:30:00,39.05,39.12,38.93,38.99,72572.0,35.7588,35.8229,35.649,35.7039,72572.0
2018-03-06 11:00:00,38.98,39.21,38.96,39.09,55760.0,35.6947,35.9054,35.6764,35.7955,55760.0
2018-03-06 11:30:00,39.11,39.15,39.05,39.1,52573.0,35.8138,35.8504,35.7588,35.8046,52573.0
2018-03-06 12:00:00,39.11,39.14,39.03,39.06,31915.0,35.8138,35.8413,35.7405,35.768,31915.0
2018-03-06 12:30:00,39.07,39.26,39.06,39.24,34890.0,35.7772,35.9511,35.768,35.9328,34890.0
2018-03-06 13:00:00,39.27,39.31,39.23,39.25,62148.0,35.9603,35.9969,35.9237,35.942,62148.0
2018-03-06 13:30:00,39.25,39.39,39.18,39.39,194822.0,35.942,36.0702,35.8779,36.0702,194822.0
2018-03-06 14:00:00,39.4,39.52,39.36,39.5,101637.0,36.0793,36.1892,36.0427,36.1709,101637.0
2018-03-06 14:30:00,39.5,39.63,39.5,39.56,165522.0,36.1709,36.29,36.1709,36.2259,165522.0
2018-03-06 15:00:00,39.56,39.62,39.54,39.57,154948.0,36.2259,36.2808,36.2075,36.235,154948.0
2018-03-06 15:30:00,39.58,39.63,39.51,39.54,343155.0,36.2442,36.29,36.1801,36.2075,343155.0
2018-03-07 09:30:00,39.19,39.32,38.91,38.98,127271.0,35.887,36.0061,35.6306,35.6947,127271.0
2018-03-07 10:00:00,38.99,39.18,38.98,39.13,53392.0,35.7039,35.8779,35.6947,35.8321,53392.0
2018-03-07 10:30:00,39.14,39.33,39.12,39.31,53208.0,35.8413,36.0152,35.8229,35.9969,53208.0
2018-03-07 11:00:00,39.31,39.33,39.02,39.13,43111.0,35.9969,36.0152,35.7314,35.8321,43111.0
2018-03-07 11:30:00,39.14,39.24,39.13,39.13,35613.0,35.8413,35.9328,35.8321,35.8321,35613.0
2018-03-07 12:00:00,39.13,39.14,38.9,38.93,66561.0,35.8321,35.8413,35.6215,35.649,66561.0
2018-03-07 12:30:00,38.94,39.01,38.91,38.97,42565.0,35.6581,35.7222,35.6306,35.6856,42565.0
2018-03-07 13:00:00,38.95,39.03,38.84,39.02,30658.0,35.6673,35.7405,35.5665,35.7314,30658.0
2018-03-07 13:30:00,39.03,39.04,38.91,38.94,36496.0,35.7405,35.7497,35.6306,35.6581,36496.0
2018-03-07 14:00:00,38.95,39.01,38.89,38.95,119887.0,35.6673,35.7222,35.6123,35.6673,119887.0
2018-03-07 14:30:00,38.94,39.12,38.94,39.08,123790.0,35.6581,35.8229,35.6581,35.7863,123790.0
2018-03-07 15:00:00,39.08,39.08,38.98,39.03,154909.0,35.7863,35.7863,35.6947,35.7405,154909.0
2018-03-07 15:30:00,39.03,39.09,38.97,39.0,404718.0,35.7405,35.7955,35.6856,35.7131,404718.0
2018-03-08 09:30:00,39.1,39.19,38.99,39.05,54536.0,35.8046,35.887,35.7039,35.7588,54536.0
2018-03-08 10:00:00,39.04,39.13,38.98,39.03,114180.0,35.7497,35.8321,35.6947,35.7405,114180.0
2018-03-08 10:30:00,39.03,39.11,38.97,39.07,125026.0,35.7405,35.8138,35.6856,35.7772,125026.0
2018-03-08 11:00:00,39.06,39.17,39.0,39.06,142430.0,35.768,35.8687,35.7131,35.768,142430.0
2018-03-08 11:30:00,39.06,39.07,38.92,39.0,70704.0,35.768,35.7772,35.6398,35.7131,70704.0
2018-03-08 12:00:00,39.0,39.09,38.92,39.05,37127.0,35.7131,35.7955,35.6398,35.7588,37127.0
2018-03-08 12:30:00,39.06,39.08,38.96,39.02,31771.0,35.768,35.7863,35.6764,35.7314,31771.0
2018-03-08 13:00:00,39.03,39.03,38.95,38.96,39231.0,35.7405,35.7405,35.6673,35.6764,39231.0
2018-03-08 13:30:00,38.96,39.01,38.92,38.96,39595.0,35.6764,35.7222,35.6398,35.6764,39595.0
2018-03-08 14:00:00,38.96,38.97,38.76,38.77,71668.0,35.6764,35.6856,35.4933,35.5024,71668.0
2018-03-08 14:30:00,38.76,38.93,38.74,38.88,271953.0,35.4933,35.649,35.475,35.6032,271953.0
2018-03-08 15:00:00,38.87,38.98,38.85,38.93,324352.0,35.594,35.6947,35.5757,35.649,324352.0
2018-03-08 15:30:00,38.92,38.92,38.72,38.8,336832.0,35.6398,35.6398,35.4567,35.5299,336832.0
2018-03-09 09:30:00,38.94,39.42,38.92,39.34,428316.0,35.6581,36.0977,35.6398,36.0244,428316.0
2018-03-09 10:00:00,39.34,39.52,39.23,39.48,273880.0,36.0244,36.1892,35.9237,36.1526,273880.0
2018-03-09 10:30:00,39.49,39.72,39.44,39.69,236611.0,36.1618,36.3724,36.116,36.3449,236611.0
2018-03-09 11:00:00,39.69,39.72,39.52,39.62,103255.0,36.3449,36.3724,36.1892,36.2808,103255.0
2018-03-09 11:30:00,39.62,39.75,39.56,39.74,69402.0,36.2808,36.3998,36.2259,36.3907,69402.0
2018-03-09 12:00:00,39.73,39.74,39.56,39.56,104359.0,36.3815,36.3907,36.2259,36.2259,104359.0
2018-03-09 12:30:00,39.57,39.58,39.46,39.51,88671.0,36.235,36.2442,36.1343,36.1801,88671.0
2018-03-09 13:00:00,39.51,39.56,39.48,39.53,68613.0,36.1801,36.2259,36.1526,36.1984,68613.0
2018-03-09 13:30:00,39.53,39.55,39.38,39.38,62546.0,36.1984,36.2167,36.061,36.061,62546.0
2018-03-09 14:00:00,39.37,39.5,39.35,39.41,130935.0,36.0519,36.1709,36.0336,36.0885,130935.0
2018-03-09 14:30:00,39.41,39.5,39.41,39.49,94738.0,36.0885,36.1709,36.0885,36.1618,94738.0
2018-03-09 15:00:00,39.49,39.59,39.47,39.58,126155.0,36.1618,36.2533,36.1434,36.2442,126155.0
2018-03-09 15:30:00,39.58,39.69,39.57,39.64,329352.0,36.2442,36.3449,36.235,36.2991,329352.0
2018-03-12 09:30:00,39.68,39.7,39.4,39.43,73672.0,36.3357,36.3541,36.0793,36.1068,73672.0
2018-03-12 10:00:00,39.44,39.45,39.31,39.45,109509.0,36.116,36.1251,35.9969,36.1251,109509.0
2018-03-12 10:30:00,39.44,39.51,39.35,39.38,111113.0,36.116,36.1801,36.0336,36.061,111113.0
2018-03-12 11:00:00,39.38,39.5,39.3,39.3,90320.0,36.061,36.1709,35.9878,35.9878,90320.0
2018-03-12 11:30:00,39.32,39.36,39.26,39.34,105125.0,36.0061,36.0427,35.9511,36.0244,105125.0
2018-03-12 12:00:00,39.34,39.4,39.29,39.37,131717.0,36.0244,36.0793,35.9786,36.0519,131717.0
2018-03-12 12:30:00,39.39,39.48,39.36,39.45,70462.0,36.0702,36.1526,36.0427,36.1251,70462.0
2018-03-12 13:00:00,39.45,39.51,39.38,39.46,69283.0,36.1251,36.1801,36.061,36.1343,69283.0
2018-03-12 13:30:00,39.46,39.5,39.43,39.47,49331.0,36.1343,36.1709,36.1068,36.1434,49331.0
2018-03-12 14:00:00,39.47,39.49,39.33,39.38,48600.0,36.1434,36.1618,36.0152,36.061,48600.0
2018-03-12 14:30:00,39.38,39.41,39.35,39.4,46368.0,36.061,36.0885,36.0336,36.0793,46368.0
2018-03-12 15:00:00,39.4,39.42,39.35,39.4,91573.0,36.0793,36.0977,36.0336,36.0793,91573.0
2018-03-12 15:30:00,39.4,39.43,39.31,39.34,365793.0,36.0793,36.1068,35.9969,36.0244,365793.0
2018-03-13 09:30:00,39.55,39.7,39.45,39.52,63730.0,36.2167,36.3541,36.1251,36.1892,63730.0
2018-03-13 10:00:00,39.52,39.66,39.49,39.62,87058.0,36.1892,36.3174,36.1618,36.2808,87058.0
2018-03-13 10:30:00,39.63,39.78,39.62,39.77,141118.0,36.29,36.4273,36.2808,36.4182,141118.0
2018-03-13 11:00:00,39.78,39.84,39.73,39.8,61842.0,36.4273,36.4823,36.3815,36.4456,61842.0
2018-03-13 11:30:00,39.81,39.82,39.69,39.69,46448.0,36.4548,36.4639,36.3449,36.3449,46448.0
2018-03-13 12:00:00,39.69,39.74,39.62,39.69,38006.0,36.3449,36.3907,36.2808,36.3449,38006.0
2018-03-13 12:30:00,39.7,39.83,39.7,39.81,42618.0,36.3541,36.4731,36.3541,36.4548,42618.0
2018-03-13 13:00:00,39.81,39.84,39.77,39.78,15415.0,36.4548,36.4823,36.4182,36.4273,15415.0
2018-03-13 13:30:00,39.77,39.84,39.76,39.78,23033.0,36.4182,36.4823,36.409,36.4273,23033.0
2018-03-13 14:00:00,39.77,39.79,39.62,39.62,42765.0,36.4182,36.4365,36.2808,36.2808,42765.0
2018-03-13 14:30:00,39.63,39.66,39.56,39.56,42446.0,36.29,36.3174,36.2259,36.2259,42446.0
2018-03-13 15:00:00,39.56,39.57,39.43,39.46,46789.0,36.2259,36.235,36.1068,36.1343,46789.0
2018-03-13 15:30:00,39.46,39.49,39.36,39.42,154318.0,36.1343,36.1618,36.0427,36.0977,154318.0
2018-03-14 09:30:00,39.5,39.5,39.25,39.43,36263.0,36.1709,36.1709,35.942,36.1068,36263.0
2018-03-14 10:00:00,39.42,39.47,39.11,39.13,35896.0,36.0977,36.1434,35.8138,35.8321,35896.0
2018-03-14 10:30:00,39.13,39.27,39.11,39.24,34460.0,35.8321,35.9603,35.8138,35.9328,34460.0
2018-03-14 11:00:00,39.23,39.27,39.14,39.14,24036.0,35.9237,35.9603,35.8413,35.8413,24036.0
2018-03-14 11:30:00,39.15,39.21,39.06,39.09,46112.0,35.8504,35.9054,35.768,35.7955,46112.0
2018-03-14 12:00:00,39.1,39.17,39.03,39.17,33748.0,35.8046,35.8687,35.7405,35.8687,33748.0
2018-03-14 12:30:00,39.17,39.29,39.16,39.2,41806.0,35.8687,35.9786,35.8596,35.8962,41806.0
2018-03-14 13:00:00,39.19,39.2,39.1,39.17,29324.0,35.887,35.8962,35.8046,35.8687,29324.0
2018-03-14 13:30:00,39.17,39.39,39.17,39.33,24089.0,35.8687,36.0702,35.8687,36.0152,24089.0
2018-03-14 14:00:00,39.33,39.35,39.19,39.22,26646.0,36.0152,36.0336,35.887,35.9145,26646.0
2018-03-14 14:30:00,39.23,39.26,38.98,39.09,43246.0,35.9237,35.9511,35.6947,35.7955,43246.0
2018-03-14 15:00:00,39.1,39.1,38.95,39.01,88002.0,35.8046,35.8046,35.6673,35.7222,88002.0
2018-03-14 15:30:00,39.01,39.04,38.95,39.04,149342.0,35.7222,35.7497,35.6673,35.7497,149342.0
2018-03-15 09:30:00,39.03,39.19,38.93,38.98,28648.0,35.7405,35.887,35.649,35.6947,28648.0
2018-03-15 10:00:00,38.99,39.12,38.94,39.05,47895.0,35.7039,35.8229,35.6581,35.7588,47895.0
2018-03-15 10:30:00,39.05,39.11,39.03,39.11,17255.0,35.7588,35.8138,35.7405,35.8138,17255.0
2018-03-15 11:00:00,39.12,39.25,39.09,39.21,27723.0,35.8229,35.942,35.7955,35.9054,27723.0
2018-03-15 11:30:00,39.22,39.24,39.14,39.18,22860.0,35.9145,35.9328,35.8413,35.8779,22860.0
2018-03-15 12:00:00,39.16,39.18,39.01,39.01,40747.0,35.8596,35.8779,35.7222,35.7222,40747.0
2018-03-15 12:30:00,38.98,39.01,38.95,39.0,28966.0,35.6947,35.7222,35.6673,35.7131,28966.0
2018-03-15 13:00:00,38.99,39.06,38.98,39.0,21209.0,35.7039,35.768,35.6947,35.7131,21209.0
2018-03-15 13:30:00,39.0,39.04,38.92,38.92,26090.0,35.7131,35.7497,35.6398,35.6398,26090.0
2018-03-15 14:00:00,38.92,39.05,38.92,39.03,20987.0,35.6398,35.7588,35.6398,35.7405,20987.0
2018-03-15 14:30:00,39.03,39.12,38.96,39.12,24023.0,35.7405,35.8229,35.6764,35.8229,24023.0
2018-03-15 15:00:00,39.11,39.11,39.0,39.05,45457.0,35.8138,35.8138,35.7131,35.7588,45457.0
2018-03-15 15:30:00,39.05,39.1,39.02,39.05,120341.0,35.7588,35.8046,35.7314,35.7588,120341.0
2018-03-16 09:30:00,39.06,39.25,39.06,39.11,188527.0,35.768,35.942,35.768,35.8138,188527.0
2018-03-16 10:00:00,39.13,39.32,39.03,39.32,53157.0,35.8321,36.0061,35.7405,36.0061,53157.0
2018-03-16 10:30:00,39.31,39.45,39.29,39.42,52317.0,35.9969,36.1251,35.9786,36.0977,52317.0
2018-03-16 11:00:00,39.42,39.52,39.4,39.49,28775.0,36.0977,36.1892,36.0793,36.1618,28775.0
2018-03-16 11:30:00,39.49,39.6,39.47,39.56,41125.0,36.1618,36.2625,36.1434,36.2259,41125.0
2018-03-16 12:00:00,39.56,39.59,39.51,39.54,40537.0,36.2259,36.2533,36.1801,36.2075,40537.0
2018-03-16 12:30:00,39.54,39.55,39.43,39.44,29580.0,36.2075,36.2167,36.1068,36.116,29580.0
2018-03-16 13:00:00,39.45,39.47,39.4,39.41,27202.0,36.1251,36.1434,36.0793,36.0885,27202.0
2018-03-16 13:30:00,39.41,39.46,39.33,39.39,24738.0,36.0885,36.1343,36.0152,36.0702,24738.0
2018-03-16 14:00:00,39.39,39.45,39.38,39.43,89382.0,36.0702,36.1251,36.061,36.1068,89382.0
2018-03-16 14:30:00,39.43,39.55,39.25,39.52,231953.0,36.1068,36.2167,35.942,36.1892,231953.0
2018-03-16 15:00:00,39.52,39.61,39.41,39.61,227499.0,36.1892,36.2716,36.0885,36.2716,227499.0
2018-03-16 15:30:00,39.61,39.68,39.54,39.55,244872.0,36.2716,36.3357,36.2075,36.2167,244872.0
2018-03-19 09:30:00,39.51,39.55,39.25,39.33,63770.0,36.1801,36.2167,35.942,36.0152,63770.0
2018-03-19 10:00:00,39.33,39.37,39.3,39.36,133879.0,36.0152,36.0519,35.9878,36.0427,133879.0
2018-03-19 10:30:00,39.37,39.42,39.26,39.31,134231.0,36.0519,36.0977,35.9511,35.9969,134231.0
2018-03-19 11:00:00,39.3,39.3,39.16,39.23,44882.0,35.9878,35.9878,35.8596,35.9237,44882.0
2018-03-19 11:30:00,39.22,39.23,39.09,39.12,74438.0,35.9145,35.9237,35.7955,35.8229,74438.0
2018-03-19 12:00:00,39.11,39.14,39.05,39.13,36594.0,35.8138,35.8413,35.7588,35.8321,36594.0
2018-03-19 12:30:00,39.14,39.14,39.02,39.04,30539.0,35.8413,35.8413,35.7314,35.7497,30539.0
2018-03-19 13:00:00,39.02,39.06,38.93,38.96,66972.0,35.7314,35.768,35.649,35.6764,66972.0
2018-03-19 13:30:00,38.97,39.04,38.9,39.01,33628.0,35.6856,35.7497,35.6215,35.7222,33628.0
2018-03-19 14:00:00,39.01,39.11,39.0,39.11,40282.0,35.7222,35.8138,35.7131,35.8138,40282.0
2018-03-19 14:30:00,39.1,39.12,38.9,38.98,58922.0,35.8046,35.8229,35.6215,35.6947,58922.0
2018-03-19 15:00:00,38.98,39.19,38.95,39.16,96667.0,35.6947,35.887,35.6673,35.8596,96667.0
2018-03-19 15:30:00,39.16,39.31,39.08,39.26,217385.0,35.8596,35.9969,35.7863,35.9511,217385.0
2018-03-20 09:30:00,39.37,39.69,39.27,39.29,44248.0,36.0519,36.3449,35.9603,35.9786,44248.0
2018-03-20 10:00:00,39.3,39.41,39.21,39.27,33599.0,35.9878,36.0885,35.9054,35.9603,33599.0
2018-03-20 10:30:00,39.28,39.47,39.23,39.46,39449.0,35.9695,36.1434,35.9237,36.1343,39449.0
2018-03-20 11:00:00,39.49,39.49,39.4,39.45,38111.0,36.1618,36.1618,36.0793,36.1251,38111.0
2018-03-20 11:30:00,39.45,39.46,39.25,39.38,33374.0,36.1251,36.1343,35.942,36.061,33374.0
2018-03-20 12:00:00,39.37,39.46,39.31,39.41,41796.0,36.0519,36.1343,35.9969,36.0885,41796.0
2018-03-20 12:30:00,39.4,39.43,39.26,39.3,29963.0,36.0793,36.1068,35.9511,35.9878,29963.0
2018-03-20 13:00:00,39.29,39.38,39.27,39.29,27828.0,35.9786,36.061,35.9603,35.9786,27828.0
2018-03-20 13:30:00,39.3,39.37,39.3,39.31,33110.0,35.9878,36.0519,35.9878,35.9969,33110.0
2018-03-20 14:00:00,39.32,39.4,39.27,39.4,41389.0,36.0061,36.0793,35.9603,36.0793,41389.0
2018-03-20 14:30:00,39.39,39.44,39.35,39.38,42000.0,36.0702,36.116,36.0336,36.061,42000.0
2018-03-20 15:00:00,39.38,39.42,39.34,39.42,59438.0,36.061,36.0977,36.0244,36.0977,59438.0
2018-03-20 15:30:00,39.42,39.45,39.31,39.4,224219.0,36.0977,36.1251,35.9969,36.0793,224219.0
2018-03-21 09:30:00,39.4,39.69,39.24,39.46,41107.0,36.0793,36.3449,35.9328,36.1343,41107.0
2018-03-21 10:00:00,39.44,39.46,39.27,39.28,24904.0,36.116,36.1343,35.9603,35.9695,24904.0
2018-03-21 10:30:00,39.29,39.53,39.28,39.38,24655.0,35.9786,36.1984,35.9695,36.061,24655.0
2018-03-21 11:00:00,39.39,39.47,39.37,39.47,23413.0,36.0702,36.1434,36.0519,36.1434,23413.0
2018-03-21 11:30:00,39.48,39.64,39.48,39.64,33734.0,36.1526,36.2991,36.1526,36.2991,33734.0
2018-03-21 12:00:00,39.63,39.68,39.6,39.67,42007.0,36.29,36.3357,36.2625,36.3266,42007.0
2018-03-21 12:30:00,39.65,39.65,39.5,39.55,20000.0,36.3083,36.3083,36.1709,36.2167,20000.0
2018-03-21 13:00:00,39.56,39.56,39.49,39.52,17222.0,36.2259,36.2259,36.1618,36.1892,17222.0
2018-03-21 13:30:00,39.52,39.65,39.49,39.63,21384.0,36.1892,36.3083,36.1618,36.29,21384.0
2018-03-21 14:00:00,39.63,39.81,39.54,39.62,49682.0,36.29,36.4548,36.2075,36.2808,49682.0
2018-03-21 14:30:00,39.62,39.64,39.42,39.5,58455.0,36.2808,36.2991,36.0977,36.1709,58455.0
2018-03-21 15:00:00,39.49,39.68,39.49,39.56,54567.0,36.1618,36.3357,36.1618,36.2259,54567.0
2018-03-21 15:30:00,39.56,39.7,39.51,39.51,149138.0,36.2259,36.3541,36.1801,36.1801,149138.0
2018-03-22 09:30:00,39.12,39.26,38.89,38.92,104354.0,35.8229,35.9511,35.6123,35.6398,104354.0
2018-03-22 10:00:00,38.92,39.01,38.82,38.92,56178.0,35.6398,35.7222,35.5482,35.6398,56178.0
2018-03-22 10:30:00,38.9,38.92,38.5,38.52,67484.0,35.6215,35.6398,35.2552,35.2735,67484.0
2018-03-22 11:00:00,38.51,38.54,38.22,38.29,168869.0,35.2644,35.2918,34.9988,35.0629,168869.0
2018-03-22 11:30:00,38.31,38.4,38.25,38.27,59016.0,35.0812,35.1636,35.0263,35.0446,59016.0
2018-03-22 12:00:00,38.26,38.53,38.18,38.47,129424.0,35.0354,35.2827,34.9622,35.2277,129424.0
2018-03-22 12:30:00,38.48,38.56,38.34,38.38,74279.0,35.2369,35.3101,35.1087,35.1453,74279.0
2018-03-22 13:00:00,38.38,38.51,38.27,38.49,61022.0,35.1453,35.2644,35.0446,35.246,61022.0
2018-03-22 13:30:00,38.5,38.52,38.4,38.42,56852.0,35.2552,35.2735,35.1636,35.1819,56852.0
2018-03-22 14:00:00,38.41,38.42,38.26,38.27,51907.0,35.1728,35.1819,35.0354,35.0446,51907.0
2018-03-22 14:30:00,38.26,38.37,38.24,38.28,47550.0,35.0354,35.1362,35.0171,35.0537,47550.0
2018-03-22 15:00:00,38.27,38.34,38.15,38.16,157697.0,35.0446,35.1087,34.9347,34.9439,157697.0
2018-03-22 15:30:00,38.16,38.16,37.87,37.92,329506.0,34.9439,34.9439,34.6783,34.7241,329506.0
2018-03-23 09:30:00,38.0,38.15,37.88,37.93,107034.0,34.7973,34.9347,34.6875,34.7332,107034.0
2018-03-23 10:00:00,37.94,38.04,37.81,37.85,80024.0,34.7424,34.834,34.6234,34.66,80024.0
2018-03-23 10:30:00,37.86,37.9,37.76,37.84,58956.0,34.6691,34.7058,34.5776,34.6508,58956.0
2018-03-23 11:00:00,37.84,37.88,37.63,37.64,65162.0,34.6508,34.6875,34.4585,34.4677,65162.0
2018-03-23 11:30:00,37.64,37.64,37.42,37.42,44702.0,34.4677,34.4677,34.2662,34.2662,44702.0
2018-03-23 12:00:00,37.41,37.64,37.41,37.62,113327.0,34.2571,34.4677,34.2571,34.4494,113327.0
2018-03-23 12:30:00,37.6,37.61,37.44,37.5,42363.0,34.4311,34.4402,34.2845,34.3395,42363.0
2018-03-23 13:00:00,37.52,37.76,37.49,37.73,41830.0,34.3578,34.5776,34.3303,34.5501,41830.0
2018-03-23 13:30:00,37.74,37.8,37.63,37.78,104733.0,34.5593,34.6142,34.4585,34.5959,104733.0
2018-03-23 14:00:00,37.77,37.81,37.58,37.63,35825.0,34.5867,34.6234,34.4127,34.4585,35825.0
2018-03-23 14:30:00,37.63,37.65,37.16,37.21,67077.0,34.4585,34.4768,34.0281,34.0739,67077.0
2018-03-23 15:00:00,37.22,37.38,37.13,37.33,143765.0,34.0831,34.2296,34.0007,34.1838,143765.0
2018-03-23 15:30:00,37.33,37.33,37.07,37.17,430210.0,34.1838,34.1838,33.9457,34.0373,430210.0
2018-03-26 09:30:00,37.65,37.96,37.53,37.59,97267.0,34.4768,34.7607,34.367,34.4219,97267.0
2018-03-26 10:00:00,37.57,37.59,37.21,37.24,74077.0,34.4036,34.4219,34.0739,34.1014,74077.0
2018-03-26 10:30:00,37.23,37.34,37.12,37.32,160642.0,34.0922,34.193,33.9915,34.1746,160642.0
2018-03-26 11:00:00,37.33,37.35,37.03,37.25,161690.0,34.1838,34.2021,33.9091,34.1105,161690.0
2018-03-26 11:30:00,37.25,37.39,37.23,37.33,59352.0,34.1105,34.2387,34.0922,34.1838,59352.0
2018-03-26 12:00:00,37.34,37.6,37.32,37.57,53736.0,34.193,34.4311,34.1746,34.4036,53736.0
2018-03-26 12:30:00,37.57,37.66,37.43,37.48,145754.0,34.4036,34.486,34.2754,34.3212,145754.0
2018-03-26 13:00:00,37.47,37.55,37.43,37.44,86321.0,34.312,34.3853,34.2754,34.2845,86321.0
2018-03-26 13:30:00,37.45,37.57,37.4,37.54,30349.0,34.2937,34.4036,34.2479,34.3761,30349.0
2018-03-26 14:00:00,37.55,37.77,37.55,37.75,67299.0,34.3853,34.5867,34.3853,34.5684,67299.0
2018-03-26 14:30:00,37.75,37.79,37.66,37.72,53374.0,34.5684,34.605,34.486,34.5409,53374.0
2018-03-26 15:00:00,37.72,37.94,37.72,37.91,197957.0,34.5409,34.7424,34.5409,34.7149,197957.0
2018-03-26 15:30:00,37.91,37.96,37.83,37.86,301308.0,34.7149,34.7607,34.6417,34.6691,301308.0
2018-03-27 09:30:00,37.93,38.26,37.59,38.24,243392.0,34.7332,35.0354,34.4219,35.0171,243392.0
2018-03-27 10:00:00,38.25,38.27,37.93,37.97,265044.0,35.0263,35.0446,34.7332,34.7699,265044.0
2018-03-27 10:30:00,37.97,38.04,37.86,37.96,106953.0,34.7699,34.834,34.6691,34.7607,106953.0
2018-03-27 11:00:00,37.97,38.08,37.94,38.05,83373.0,34.7699,34.8706,34.7424,34.8431,83373.0
2018-03-27 11:30:00,38.06,38.36,38.06,38.2,50328.0,34.8523,35.127,34.8523,34.9805,50328.0
2018-03-27 12:00:00,38.2,38.26,38.16,38.2,72553.0,34.9805,35.0354,34.9439,34.9805,72553.0
2018-03-27 12:30:00,38.18,38.23,38.1,38.12,65013.0,34.9622,35.008,34.8889,34.9072,65013.0
2018-03-27 13:00:00,38.13,38.22,37.99,38.06,68597.0,34.9164,34.9988,34.7882,34.8523,68597.0
2018-03-27 13:30:00,38.05,38.16,37.96,38.14,77569.0,34.8431,34.9439,34.7607,34.9255,77569.0
2018-03-27 14:00:00,38.14,38.14,38.03,38.08,56997.0,34.9255,34.9255,34.8248,34.8706,56997.0
2018-03-27 14:30:00,38.07,38.13,37.86,37.86,148638.0,34.8614,34.9164,34.6691,34.6691,148638.0
2018-03-27 15:00:00,37.86,37.87,37.59,37.61,112320.0,34.6691,34.6783,34.4219,34.4402,112320.0
2018-03-27 15:30:00,37.61,37.64,37.39,37.6,368305.0,34.4402,34.4677,34.2387,34.4311,368305.0
2018-03-28 09:30:00,37.69,38.0,37.64,37.94,76568.0,34.5135,34.7973,34.4677,34.7424,76568.0
2018-03-28 10:00:00,37.95,38.02,37.77,37.82,61738.0,34.7516,34.8157,34.5867,34.6325,61738.0
2018-03-28 10:30:00,37.83,37.84,37.43,37.56,64067.0,34.6417,34.6508,34.2754,34.3944,64067.0
2018-03-28 11:00:00,37.58,37.75,37.42,37.61,87005.0,34.4127,34.5684,34.2662,34.4402,87005.0
2018-03-28 11:30:00,37.59,37.74,37.51,37.69,52839.0,34.4219,34.5593,34.3486,34.5135,52839.0
2018-03-28 12:00:00,37.69,37.95,37.64,37.72,50505.0,34.5135,34.7516,34.4677,34.5409,50505.0
2018-03-28 12:30:00,37.74,37.8,37.56,37.56,58420.0,34.5593,34.6142,34.3944,34.3944,58420.0
2018-03-28 13:00:00,37.54,37.66,37.48,37.63,88883.0,34.3761,34.486,34.3212,34.4585,88883.0
2018-03-28 13:30:00,37.64,37.77,37.55,37.68,40926.0,34.4677,34.5867,34.3853,34.5043,40926.0
2018-03-28 14:00:00,37.69,37.78,37.6,37.65,49722.0,34.5135,34.5959,34.4311,34.4768,49722.0
2018-03-28 14:30:00,37.64,37.79,37.57,37.58,55033.0,34.4677,34.605,34.4036,34.4127,55033.0
2018-03-28 15:00:00,37.57,37.61,37.45,37.58,105214.0,34.4036,34.4402,34.2937,34.4127,105214.0
2018-03-28 15:30:00,37.57,37.71,37.5,37.5,206193.0,34.4036,34.5318,34.3395,34.3395,206193.0
2018-03-29 09:30:00,37.75,37.98,37.28,37.75,93238.0,34.5684,34.779,34.138,34.5684,93238.0
2018-03-29 10:00:00,37.75,37.95,37.73,37.83,84691.0,34.5684,34.7516,34.5501,34.6417,84691.0
2018-03-29 10:30:00,37.83,38.08,37.77,38.08,159658.0,34.6417,34.8706,34.5867,34.8706,159658.0
2018-03-29 11:00:00,38.08,38.15,37.94,37.98,119180.0,34.8706,34.9347,34.7424,34.779,119180.0
2018-03-29 11:30:00,37.97,38.09,37.93,38.09,53803.0,34.7699,34.8798,34.7332,34.8798,53803.0
2018-03-29 12:00:00,38.09,38.15,38.0,38.15,33307.0,34.8798,34.9347,34.7973,34.9347,33307.0
2018-03-29 12:30:00,38.15,38.17,38.1,38.14,29858.0,34.9347,34.953,34.8889,34.9255,29858.0
2018-03-29 13:00:00,38.15,38.17,38.05,38.12,35861.0,34.9347,34.953,34.8431,34.9072,35861.0
2018-03-29 13:30:00,38.14,38.25,38.1,38.19,36547.0,34.9255,35.0263,34.8889,34.9713,36547.0
2018-03-29 14:00:00,38.19,38.19,38.05,38.09,109892.0,34.9713,34.9713,34.8431,34.8798,109892.0
2018-03-29 14:30:00,38.1,38.16,38.06,38.07,135329.0,34.8889,34.9439,34.8523,34.8614,135329.0
2018-03-29 15:00:00,38.06,38.22,37.95,37.98,150525.0,34.8523,34.9988,34.7516,34.779,150525.0
2018-03-29 15:30:00,37.99,38.06,37.88,37.95,375035.0,34.7882,34.8523,34.6875,34.7516,375035.0
2018-04-02 09:30:00,37.83,37.88,37.67,37.74,36734.0,34.6417,34.6875,34.4952,34.5593,36734.0
2018-04-02 10:00:00,37.74,37.77,37.54,37.54,39066.0,34.5593,34.5867,34.3761,34.3761,39066.0
2018-04-02 10:30:00,37.51,37.58,37.39,37.4,32879.0,34.3486,34.4127,34.2387,34.2479,32879.0
2018-04-02 11:00:00,37.4,37.42,37.21,37.33,58775.0,34.2479,34.2662,34.0739,34.1838,58775.0
2018-04-02 11:30:00,37.32,37.32,37.0,37.16,51779.0,34.1746,34.1746,33.8816,34.0281,51779.0
2018-04-02 12:00:00,37.16,37.17,36.99,37.13,51992.0,34.0281,34.0373,33.8725,34.0007,51992.0
2018-04-02 12:30:00,37.12,37.22,37.06,37.07,34697.0,33.9915,34.0831,33.9366,33.9457,34697.0
2018-04-02 13:00:00,37.09,37.13,36.93,36.94,54879.0,33.964,34.0007,33.8175,33.8267,54879.0
2018-04-02 13:30:00,36.94,37.03,36.72,36.74,48441.0,33.8267,33.9091,33.6252,33.6435,48441.0
2018-04-02 14:00:00,36.73,36.86,36.61,36.7,61967.0,33.6344,33.7534,33.5245,33.6069,61967.0
2018-04-02 14:30:00,36.69,36.99,36.67,36.96,66721.0,33.5977,33.8725,33.5794,33.845,66721.0
2018-04-02 15:00:00,36.95,36.99,36.86,36.89,96717.0,33.8358,33.8725,33.7534,33.7809,96717.0
2018-04-02 15:30:00,36.89,37.21,36.86,37.14,278052.0,33.7809,34.0739,33.7534,34.0098,278052.0
2018-04-03 09:30:00,37.33,37.61,37.33,37.46,53337.0,34.1838,34.4402,34.1838,34.3029,53337.0
2018-04-03 10:00:00,37.42,37.62,37.39,37.48,76893.0,34.2662,34.4494,34.2387,34.3212,76893.0
2018-04-03 10:30:00,37.48,37.65,37.41,37.63,63541.0,34.3212,34.4768,34.2571,34.4585,63541.0
2018-04-03 11:00:00,37.63,37.7,37.57,37.62,59213.0,34.4585,34.5226,34.4036,34.4494,59213.0
2018-04-03 11:30:00,37.61,37.66,37.5,37.54,80329.0,34.4402,34.486,34.3395,34.3761,80329.0
2018-04-03 12:00:00,37.55,37.75,37.55,37.64,201182.0,34.3853,34.5684,34.3853,34.4677,201182.0
2018-04-03 12:30:00,37.63,37.71,37.59,37.7,51934.0,34.4585,34.5318,34.4219,34.5226,51934.0
2018-04-03 13:00:00,37.7,37.77,37.65,37.74,77423.0,34.5226,34.5867,34.4768,34.5593,77423.0
2018-04-03 13:30:00,37.75,37.96,37.73,37.92,191313.0,34.5684,34.7607,34.5501,34.7241,191313.0
2018-04-03 14:00:00,37.92,37.94,37.76,37.76,200981.0,34.7241,34.7424,34.5776,34.5776,200981.0
2018-04-03 14:30:00,37.78,37.93,37.71,37.89,120980.0,34.5959,34.7332,34.5318,34.6966,120980.0
2018-04-03 15:00:00,37.88,37.96,37.79,37.88,187192.0,34.6875,34.7607,34.605,34.6875,187192.0
2018-04-03 15:30:00,37.9,37.91,37.7,37.79,472643.0,34.7058,34.7149,34.5226,34.605,472643.0
2018-04-04 09:30:00,37.38,37.82,37.02,37.77,67370.0,34.2296,34.6325,33.8999,34.5867,67370.0
2018-04-04 10:00:00,37.77,37.95,37.74,37.8,39155.0,34.5867,34.7516,34.5593,34.6142,39155.0
2018-04-04 10:30:00,37.8,38.01,37.73,37.98,50708.0,34.6142,34.8065,34.5501,34.779,50708.0
2018-04-04 11:00:00,37.98,38.12,37.92,38.05,122264.0,34.779,34.9072,34.7241,34.8431,122264.0
2018-04-04 11:30:00,38.05,38.17,37.99,38.02,64140.0,34.8431,34.953,34.7882,34.8157,64140.0
2018-04-04 12:00:00,38.03,38.08,37.98,38.02,178406.0,34.8248,34.8706,34.779,34.8157,178406.0
2018-04-04 12:30:00,38.02,38.12,38.0,38.09,209778.0,34.8157,34.9072,34.7973,34.8798,209778.0
2018-04-04 13:00:00,38.09,38.11,37.83,37.89,78649.0,34.8798,34.8981,34.6417,34.6966,78649.0
2018-04-04 13:30:00,37.89,37.94,37.85,37.9,50970.0,34.6966,34.7424,34.66,34.7058,50970.0
2018-04-04 14:00:00,37.9,38.18,37.9,38.18,42300.0,34.7058,34.9622,34.7058,34.9622,42300.0
2018-04-04 14:30:00,38.18,38.23,38.1,38.2,90401.0,34.9622,35.008,34.8889,34.9805,90401.0
2018-04-04 15:00:00,38.2,38.44,38.18,38.4,64731.0,34.9805,35.2003,34.9622,35.1636,64731.0
2018-04-04 15:30:00,38.4,38.42,38.21,38.23,388563.0,35.1636,35.1819,34.9896,35.008,388563.0
2018-04-05 09:30:00,38.51,38.54,38.09,38.36,103332.0,35.2644,35.2918,34.8798,35.127,103332.0
2018-04-05 10:00:00,38.36,38.46,38.27,38.4,60341.0,35.127,35.2186,35.0446,35.1636,60341.0
2018-04-05 10:30:00,38.41,38.56,38.4,38.47,165945.0,35.1728,35.3101,35.1636,35.2277,165945.0
2018-04-05 11:00:00,38.48,38.82,38.48,38.72,81528.0,35.2369,35.5482,35.2369,35.4567,81528.0
2018-04-05 11:30:00,38.73,38.8,38.66,38.73,24215.0,35.4658,35.5299,35.4017,35.4658,24215.0
2018-04-05 12:00:00,38.72,38.84,38.71,38.8,23403.0,35.4567,35.5665,35.4475,35.5299,23403.0
2018-04-05 12:30:00,38.81,38.86,38.75,38.81,21649.0,35.5391,35.5849,35.4841,35.5391,21649.0
2018-04-05 13:00:00,38.83,38.88,38.69,38.72,18450.0,35.5574,35.6032,35.4292,35.4567,18450.0
2018-04-05 13:30:00,38.72,38.83,38.65,38.79,50826.0,35.4567,35.5574,35.3926,35.5208,50826.0
2018-04-05 14:00:00,38.81,38.85,38.74,38.76,46443.0,35.5391,35.5757,35.475,35.4933,46443.0
2018-04-05 14:30:00,38.76,38.87,38.76,38.86,54425.0,35.4933,35.594,35.4933,35.5849,54425.0
2018-04-05 15:00:00,38.86,38.89,38.78,38.82,50453.0,35.5849,35.6123,35.5116,35.5482,50453.0
2018-04-05 15:30:00,38.82,38.86,38.7,38.73,239573.0,35.5482,35.5849,35.4383,35.4658,239573.0
2018-04-06 09:30:00,38.51,38.83,38.38,38.76,62151.0,35.2644,35.5574,35.1453,35.4933,62151.0
2018-04-06 10:00:00,38.76,38.76,38.58,38.65,32610.0,35.4933,35.4933,35.3285,35.3926,32610.0
2018-04-06 10:30:00,38.66,38.75,38.55,38.6,73171.0,35.4017,35.4841,35.301,35.3468,73171.0
2018-04-06 11:00:00,38.6,38.6,38.42,38.49,51559.0,35.3468,35.3468,35.1819,35.246,51559.0
2018-04-06 11:30:00,38.5,38.68,38.5,38.6,51593.0,35.2552,35.42,35.2552,35.3468,51593.0
2018-04-06 12:00:00,38.59,38.6,38.46,38.46,53169.0,35.3376,35.3468,35.2186,35.2186,53169.0
2018-04-06 12:30:00,38.44,38.63,38.44,38.61,21607.0,35.2003,35.3742,35.2003,35.3559,21607.0
2018-04-06 13:00:00,38.61,38.61,38.43,38.54,25657.0,35.3559,35.3559,35.1911,35.2918,25657.0
2018-04-06 13:30:00,38.53,38.59,38.2,38.22,33089.0,35.2827,35.3376,34.9805,34.9988,33089.0
2018-04-06 14:00:00,38.21,38.24,38.09,38.15,42617.0,34.9896,35.0171,34.8798,34.9347,42617.0
2018-04-06 14:30:00,38.11,38.17,37.82,37.9,62073.0,34.8981,34.953,34.6325,34.7058,62073.0
2018-04-06 15:00:00,37.9,38.1,37.89,38.0,75871.0,34.7058,34.8889,34.6966,34.7973,75871.0
2018-04-06 15:30:00,37.99,38.33,37.98,38.17,218477.0,34.7882,35.0995,34.779,34.953,218477.0
2018-04-09 09:30:00,38.39,38.52,38.25,38.48,41904.0,35.1545,35.2735,35.0263,35.2369,41904.0
2018-04-09 10:00:00,38.49,38.5,38.31,38.35,35784.0,35.246,35.2552,35.0812,35.1178,35784.0
2018-04-09 10:30:00,38.39,38.45,38.32,38.35,50732.0,35.1545,35.2094,35.0904,35.1178,50732.0
2018-04-09 11:00:00,38.36,38.47,38.32,38.45,42672.0,35.127,35.2277,35.0904,35.2094,42672.0
2018-04-09 11:30:00,38.44,38.53,38.31,38.39,39848.0,35.2003,35.2827,35.0812,35.1545,39848.0
2018-04-09 12:00:00,38.41,38.5,38.37,38.4,45237.0,35.1728,35.2552,35.1362,35.1636,45237.0
2018-04-09 12:30:00,38.41,38.45,38.34,38.41,36491.0,35.1728,35.2094,35.1087,35.1728,36491.0
2018-04-09 13:00:00,38.42,38.5,38.4,38.43,66325.0,35.1819,35.2552,35.1636,35.1911,66325.0
2018-04-09 13:30:00,38.44,38.51,38.43,38.48,89925.0,35.2003,35.2644,35.1911,35.2369,89925.0
2018-04-09 14:00:00,38.48,38.5,38.38,38.49,36345.0,35.2369,35.2552,35.1453,35.246,36345.0
2018-04-09 14:30:00,38.48,38.5,38.38,38.47,68133.0,35.2369,35.2552,35.1453,35.2277,68133.0
2018-04-09 15:00:00,38.46,38.48,38.33,38.4,49073.0,35.2186,35.2369,35.0995,35.1636,49073.0
2018-04-09 15:30:00,38.39,38.4,38.08,38.12,150158.0,35.1545,35.1636,34.8706,34.9072,150158.0
2018-04-10 09:30:00,38.59,38.59,38.37,38.37,67164.0,35.3376,35.3376,35.1362,35.1362,67164.0
2018-04-10 10:00:00,38.39,38.54,38.27,38.49,33013.0,35.1545,35.2918,35.0446,35.246,33013.0
2018-04-10 10:30:00,38.51,38.54,38.47,38.49,108641.0,35.2644,35.2918,35.2277,35.246,108641.0
2018-04-10 11:00:00,38.5,38.53,38.45,38.49,80165.0,35.2552,35.2827,35.2094,35.246,80165.0
2018-04-10 11:30:00,38.48,38.58,38.34,38.5,56810.0,35.2369,35.3285,35.1087,35.2552,56810.0
2018-04-10 12:00:00,38.51,38.57,38.24,38.28,90800.0,35.2644,35.3193,35.0171,35.0537,90800.0
2018-04-10 12:30:00,38.29,38.4,38.26,38.35,138514.0,35.0629,35.1636,35.0354,35.1178,138514.0
2018-04-10 13:00:00,38.38,38.51,38.33,38.48,49484.0,35.1453,35.2644,35.0995,35.2369,49484.0
2018-04-10 13:30:00,38.49,38.52,38.28,38.42,78123.0,35.246,35.2735,35.0537,35.1819,78123.0
2018-04-10 14:00:00,38.43,38.43,38.29,38.31,109306.0,35.1911,35.1911,35.0629,35.0812,109306.0
2018-04-10 14:30:00,38.32,38.4,38.24,38.37,57241.0,35.0904,35.1636,35.0171,35.1362,57241.0
2018-04-10 15:00:00,38.37,38.45,38.26,38.32,122491.0,35.1362,35.2094,35.0354,35.0904,122491.0
2018-04-10 15:30:00,38.32,38.32,38.1,38.13,337445.0,35.0904,35.0904,34.8889,34.9164,337445.0
2018-04-11 09:30:00,37.86,38.07,37.72,38.07,63556.0,34.6691,34.8614,34.5409,34.8614,63556.0
2018-04-11 10:00:00,38.09,38.13,38.01,38.07,42407.0,34.8798,34.9164,34.8065,34.8614,42407.0
2018-04-11 10:30:00,38.07,38.13,37.87,37.87,38562.0,34.8614,34.9164,34.6783,34.6783,38562.0
2018-04-11 11:00:00,37.87,38.08,37.84,38.08,30163.0,34.6783,34.8706,34.6508,34.8706,30163.0
2018-04-11 11:30:00,38.08,38.16,38.02,38.08,48261.0,34.8706,34.9439,34.8157,34.8706,48261.0
2018-04-11 12:00:00,38.08,38.19,38.05,38.06,53760.0,34.8706,34.9713,34.8431,34.8523,53760.0
2018-04-11 12:30:00,38.07,38.08,37.95,37.98,59972.0,34.8614,34.8706,34.7516,34.779,59972.0
2018-04-11 13:00:00,38.0,38.09,37.94,38.02,43705.0,34.7973,34.8798,34.7424,34.8157,43705.0
2018-04-11 13:30:00,38.03,38.13,37.96,38.05,32516.0,34.8248,34.9164,34.7607,34.8431,32516.0
2018-04-11 14:00:00,38.05,38.09,37.98,38.03,129546.0,34.8431,34.8798,34.779,34.8248,129546.0
2018-04-11 14:30:00,38.03,38.11,38.0,38.05,74059.0,34.8248,34.8981,34.7973,34.8431,74059.0
2018-04-11 15:00:00,38.06,38.07,37.91,38.01,76877.0,34.8523,34.8614,34.7149,34.8065,76877.0
2018-04-11 15:30:00,38.01,38.07,37.99,38.05,215048.0,34.8065,34.8614,34.7882,34.8431,215048.0
2018-04-12 09:30:00,38.22,38.43,37.96,38.42,62196.0,34.9988,35.1911,34.7607,35.1819,62196.0
2018-04-12 10:00:00,38.42,38.46,38.32,38.43,132936.0,35.1819,35.2186,35.0904,35.1911,132936.0
2018-04-12 10:30:00,38.43,38.43,38.38,38.4,49162.0,35.1911,35.1911,35.1453,35.1636,49162.0
2018-04-12 11:00:00,38.4,38.51,38.38,38.49,148433.0,35.1636,35.2644,35.1453,35.246,148433.0
2018-04-12 11:30:00,38.49,38.51,38.41,38.45,45028.0,35.246,35.2644,35.1728,35.2094,45028.0
2018-04-12 12:00:00,38.46,38.5,38.38,38.44,44293.0,35.2186,35.2552,35.1453,35.2003,44293.0
2018-04-12 12:30:00,38.43,38.45,38.41,38.45,38905.0,35.1911,35.2094,35.1728,35.2094,38905.0
2018-04-12 13:00:00,38.45,38.46,38.26,38.28,45838.0,35.2094,35.2186,35.0354,35.0537,45838.0
2018-04-12 13:30:00,38.27,38.37,38.2,38.23,48894.0,35.0446,35.1362,34.9805,35.008,48894.0
2018-04-12 14:00:00,38.24,38.37,38.23,38.37,36915.0,35.0171,35.1362,35.008,35.1362,36915.0
2018-04-12 14:30:00,38.36,38.37,38.28,38.37,39982.0,35.127,35.1362,35.0537,35.1362,39982.0
2018-04-12 15:00:00,38.37,38.44,38.28,38.41,57212.0,35.1362,35.2003,35.0537,35.1728,57212.0
2018-04-12 15:30:00,38.4,38.4,38.24,38.27,188591.0,35.1636,35.1636,35.0171,35.0446,188591.0
2018-04-13 09:30:00,38.45,38.96,38.13,38.54,107163.0,35.2094,35.6764,34.9164,35.2918,107163.0
2018-04-13 10:00:00,38.53,38.57,38.35,38.35,85564.0,35.2827,35.3193,35.1178,35.1178,85564.0
2018-04-13 10:30:00,38.35,38.48,38.34,38.34,33882.0,35.1178,35.2369,35.1087,35.1087,33882.0
2018-04-13 11:00:00,38.34,38.47,38.25,38.41,36214.0,35.1087,35.2277,35.0263,35.1728,36214.0
2018-04-13 11:30:00,38.4,38.44,38.33,38.42,39874.0,35.1636,35.2003,35.0995,35.1819,39874.0
2018-04-13 12:00:00,38.41,38.45,38.32,38.38,35285.0,35.1728,35.2094,35.0904,35.1453,35285.0
2018-04-13 12:30:00,38.37,38.37,38.21,38.28,25998.0,35.1362,35.1362,34.9896,35.0537,25998.0
2018-04-13 13:00:00,38.28,38.39,38.25,38.38,32898.0,35.0537,35.1545,35.0263,35.1453,32898.0
2018-04-13 13:30:00,38.38,38.38,38.3,38.32,31504.0,35.1453,35.1453,35.0721,35.0904,31504.0
2018-04-13 14:00:00,38.33,38.33,38.22,38.25,35660.0,35.0995,35.0995,34.9988,35.0263,35660.0
2018-04-13 14:30:00,38.24,38.35,38.23,38.27,89349.0,35.0171,35.1178,35.008,35.0446,89349.0
2018-04-13 15:00:00,38.26,38.28,38.09,38.17,79648.0,35.0354,35.0537,34.8798,34.953,79648.0
2018-04-13 15:30:00,38.17,38.25,38.09,38.2,302754.0,34.953,35.0263,34.8798,34.9805,302754.0
2018-04-16 09:30:00,38.54,38.78,38.41,38.77,79551.0,35.2918,35.5116,35.1728,35.5024,79551.0
2018-04-16 10:00:00,38.78,38.97,38.77,38.95,106921.0,35.5116,35.6856,35.5024,35.6673,106921.0
2018-04-16 10:30:00,38.95,38.95,38.6,38.62,81391.0,35.6673,35.6673,35.3468,35.3651,81391.0
2018-04-16 11:00:00,38.63,38.76,38.49,38.52,155572.0,35.3742,35.4933,35.246,35.2735,155572.0
2018-04-16 11:30:00,38.52,38.61,38.41,38.59,43895.0,35.2735,35.3559,35.1728,35.3376,43895.0
2018-04-16 12:00:00,38.59,38.66,38.52,38.54,25849.0,35.3376,35.4017,35.2735,35.2918,25849.0
2018-04-16 12:30:00,38.58,38.69,38.5,38.6,26289.0,35.3285,35.4292,35.2552,35.3468,26289.0
2018-04-16 13:00:00,38.61,38.7,38.61,38.65,20757.0,35.3559,35.4383,35.3559,35.3926,20757.0
2018-04-16 13:30:00,38.65,38.77,38.63,38.71,37640.0,35.3926,35.5024,35.3742,35.4475,37640.0
2018-04-16 14:00:00,38.72,38.75,38.63,38.7,45936.0,35.4567,35.4841,35.3742,35.4383,45936.0
2018-04-16 14:30:00,38.69,38.8,38.67,38.73,35944.0,35.4292,35.5299,35.4109,35.4658,35944.0
2018-04-16 15:00:00,38.73,38.76,38.67,38.73,33666.0,35.4658,35.4933,35.4109,35.4658,33666.0
2018-04-16 15:30:00,38.72,38.74,38.6,38.62,166184.0,35.4567,35.475,35.3468,35.3651,166184.0
2018-04-17 09:30:00,38.63,38.95,38.46,38.77,71946.0,35.3742,35.6673,35.2186,35.5024,71946.0
2018-04-17 10:00:00,38.77,38.82,38.7,38.8,70034.0,35.5024,35.5482,35.4383,35.5299,70034.0
2018-04-17 10:30:00,38.79,38.87,38.74,38.85,69321.0,35.5208,35.594,35.475,35.5757,69321.0
2018-04-17 11:00:00,38.84,39.02,38.82,39.01,61385.0,35.5665,35.7314,35.5482,35.7222,61385.0
2018-04-17 11:30:00,39.01,39.05,38.89,38.9,181075.0,35.7222,35.7588,35.6123,35.6215,181075.0
2018-04-17 12:00:00,38.89,39.0,38.89,38.94,101602.0,35.6123,35.7131,35.6123,35.6581,101602.0
2018-04-17 12:30:00,38.93,38.95,38.84,38.87,34180.0,35.649,35.6673,35.5665,35.594,34180.0
2018-04-17 13:00:00,38.86,38.91,38.81,38.9,41321.0,35.5849,35.6306,35.5391,35.6215,41321.0
2018-04-17 13:30:00,38.9,38.96,38.87,38.93,30333.0,35.6215,35.6764,35.594,35.649,30333.0
2018-04-17 14:00:00,38.92,38.96,38.84,38.92,101928.0,35.6398,35.6764,35.5665,35.6398,101928.0
2018-04-17 14:30:00,38.92,38.99,38.88,38.91,42469.0,35.6398,35.7039,35.6032,35.6306,42469.0
2018-04-17 15:00:00,38.91,39.07,38.9,38.98,95689.0,35.6306,35.7772,35.6215,35.6947,95689.0
2018-04-17 15:30:00,38.98,39.07,38.92,39.03,195776.0,35.6947,35.7772,35.6398,35.7405,195776.0
2018-04-18 09:30:00,39.0,39.33,38.61,39.14,84810.0,35.7131,36.0152,35.3559,35.8413,84810.0
2018-04-18 10:00:00,39.16,39.26,39.11,39.21,40622.0,35.8596,35.9511,35.8138,35.9054,40622.0
2018-04-18 10:30:00,39.21,39.37,39.19,39.27,26983.0,35.9054,36.0519,35.887,35.9603,26983.0
2018-04-18 11:00:00,39.27,39.3,39.17,39.24,36152.0,35.9603,35.9878,35.8687,35.9328,36152.0
2018-04-18 11:30:00,39.23,39.3,39.14,39.15,32832.0,35.9237,35.9878,35.8413,35.8504,32832.0
2018-04-18 12:00:00,39.15,39.22,39.12,39.14,20566.0,35.8504,35.9145,35.8229,35.8413,20566.0
2018-04-18 12:30:00,39.13,39.2,39.11,39.2,15699.0,35.8321,35.8962,35.8138,35.8962,15699.0
2018-04-18 13:00:00,39.21,39.35,39.19,39.34,31012.0,35.9054,36.0336,35.887,36.0244,31012.0
2018-04-18 13:30:00,39.33,39.33,39.28,39.29,27230.0,36.0152,36.0152,35.9695,35.9786,27230.0
2018-04-18 14:00:00,39.29,39.3,39.21,39.29,27046.0,35.9786,35.9878,35.9054,35.9786,27046.0
2018-04-18 14:30:00,39.29,39.29,39.17,39.24,37486.0,35.9786,35.9786,35.8687,35.9328,37486.0
2018-04-18 15:00:00,39.23,39.26,39.19,39.25,26540.0,35.9237,35.9511,35.887,35.942,26540.0
2018-04-18 15:30:00,39.25,39.27,39.21,39.23,139205.0,35.942,35.9603,35.9054,35.9237,139205.0
2018-04-19 09:30:00,39.27,39.51,38.88,38.99,49296.0,35.9603,36.1801,35.6032,35.7039,49296.0
2018-04-19 10:00:00,38.97,39.1,38.87,39.05,34300.0,35.6856,35.8046,35.594,35.7588,34300.0
2018-04-19 10:30:00,39.05,39.17,38.86,38.92,39691.0,35.7588,35.8687,35.5849,35.6398,39691.0
2018-04-19 11:00:00,38.92,38.93,38.76,38.87,43146.0,35.6398,35.649,35.4933,35.594,43146.0
2018-04-19 11:30:00,38.86,38.91,38.7,38.72,32715.0,35.5849,35.6306,35.4383,35.4567,32715.0
2018-04-19 12:00:00,38.73,38.74,38.65,38.69,22374.0,35.4658,35.475,35.3926,35.4292,22374.0
2018-04-19 12:30:00,38.7,38.73,38.6,38.61,37236.0,35.4383,35.4658,35.3468,35.3559,37236.0
2018-04-19 13:00:00,38.6,38.63,38.55,38.57,23577.0,35.3468,35.3742,35.301,35.3193,23577.0
2018-04-19 13:30:00,38.57,38.65,38.51,38.57,140124.0,35.3193,35.3926,35.2644,35.3193,140124.0
2018-04-19 14:00:00,38.57,38.6,38.51,38.6,57115.0,35.3193,35.3468,35.2644,35.3468,57115.0
2018-04-19 14:30:00,38.61,38.72,38.6,38.68,22440.0,35.3559,35.4567,35.3468,35.42,22440.0
2018-04-19 15:00:00,38.69,38.77,38.66,38.69,125336.0,35.4292,35.5024,35.4017,35.4292,125336.0
2018-04-19 15:30:00,38.69,38.81,38.59,38.63,237280.0,35.4292,35.5391,35.3376,35.3742,237280.0
2018-04-20 09:30:00,38.82,38.89,38.65,38.71,165430.0,35.5482,35.6123,35.3926,35.4475,165430.0
2018-04-20 10:00:00,38.75,38.79,38.51,38.78,57157.0,35.4841,35.5208,35.2644,35.5116,57157.0
2018-04-20 10:30:00,38.78,38.8,38.59,38.62,43378.0,35.5116,35.5299,35.3376,35.3651,43378.0
2018-04-20 11:00:00,38.64,38.66,38.44,38.45,72910.0,35.3834,35.4017,35.2003,35.2094,72910.0
2018-04-20 11:30:00,38.45,38.62,38.44,38.59,129277.0,35.2094,35.3651,35.2003,35.3376,129277.0
2018-04-20 12:00:00,38.6,38.6,38.44,38.45,26146.0,35.3468,35.3468,35.2003,35.2094,26146.0
2018-04-20 12:30:00,38.45,38.46,38.35,38.42,26964.0,35.2094,35.2186,35.1178,35.1819,26964.0
2018-04-20 13:00:00,38.41,38.49,38.37,38.46,43832.0,35.1728,35.246,35.1362,35.2186,43832.0
2018-04-20 13:30:00,38.48,38.52,38.43,38.52,31602.0,35.2369,35.2735,35.1911,35.2735,31602.0
2018-04-20 14:00:00,38.52,38.52,38.42,38.45,39480.0,35.2735,35.2735,35.1819,35.2094,39480.0
2018-04-20 14:30:00,38.45,38.46,38.38,38.45,41145.0,35.2094,35.2186,35.1453,35.2094,41145.0
2018-04-20 15:00:00,38.45,38.45,38.27,38.35,72882.0,35.2094,35.2094,35.0446,35.1178,72882.0
2018-04-20 15:30:00,38.34,38.39,38.24,38.25,430363.0,35.1087,35.1545,35.0171,35.0263,430363.0
2018-04-23 09:30:00,38.26,38.54,38.06,38.31,95709.0,35.0354,35.2918,34.8523,35.0812,95709.0
2018-04-23 10:00:00,38.31,38.38,38.14,38.14,403779.0,35.0812,35.1453,34.9255,34.9255,403779.0
2018-04-23 10:30:00,38.14,38.41,38.13,38.4,168066.0,34.9255,35.1728,34.9164,35.1636,168066.0
2018-04-23 11:00:00,38.4,38.52,38.29,38.37,102841.0,35.1636,35.2735,35.0629,35.1362,102841.0
2018-04-23 11:30:00,38.37,38.42,38.31,38.36,102974.0,35.1362,35.1819,35.0812,35.127,102974.0
2018-04-23 12:00:00,38.35,38.41,38.3,38.3,91967.0,35.1178,35.1728,35.0721,35.0721,91967.0
2018-04-23 12:30:00,38.3,38.4,38.28,38.39,64400.0,35.0721,35.1636,35.0537,35.1545,64400.0
2018-04-23 13:00:00,38.4,38.42,38.33,38.35,177442.0,35.1636,35.1819,35.0995,35.1178,177442.0
2018-04-23 13:30:00,38.35,38.41,38.3,38.37,59028.0,35.1178,35.1728,35.0721,35.1362,59028.0
2018-04-23 14:00:00,38.37,38.38,38.23,38.28,101830.0,35.1362,35.1453,35.008,35.0537,101830.0
2018-04-23 14:30:00,38.28,38.31,38.2,38.23,63992.0,35.0537,35.0812,34.9805,35.008,63992.0
2018-04-23 15:00:00,38.24,38.37,38.22,38.37,280739.0,35.0171,35.1362,34.9988,35.1362,280739.0
2018-04-23 15:30:00,38.37,38.41,38.33,38.35,227902.0,35.1362,35.1728,35.0995,35.1178,227902.0
2018-04-24 09:30:00,38.59,38.63,38.31,38.35,213176.0,35.3376,35.3742,35.0812,35.1178,213176.0
2018-04-24 10:00:00,38.36,38.5,38.22,38.31,85545.0,35.127,35.2552,34.9988,35.0812,85545.0
2018-04-24 10:30:00,38.29,38.3,38.2,38.24,93470.0,35.0629,35.0721,34.9805,35.0171,93470.0
2018-04-24 11:00:00,38.23,38.28,38.11,38.2,116608.0,35.008,35.0537,34.8981,34.9805,116608.0
2018-04-24 11:30:00,38.2,38.26,38.06,38.06,80585.0,34.9805,35.0354,34.8523,34.8523,80585.0
2018-04-24 12:00:00,38.05,38.06,37.88,37.94,59265.0,34.8431,34.8523,34.6875,34.7424,59265.0
2018-04-24 12:30:00,37.92,37.92,37.62,37.63,62287.0,34.7241,34.7241,34.4494,34.4585,62287.0
2018-04-24 13:00:00,37.61,37.7,37.57,37.63,46765.0,34.4402,34.5226,34.4036,34.4585,46765.0
2018-04-24 13:30:00,37.63,37.64,37.42,37.49,73016.0,34.4585,34.4677,34.2662,34.3303,73016.0
2018-04-24 14:00:00,37.48,37.52,37.33,37.41,71309.0,34.3212,34.3578,34.1838,34.2571,71309.0
2018-04-24 14:30:00,37.39,37.46,37.34,37.37,128166.0,34.2387,34.3029,34.193,34.2204,128166.0
2018-04-24 15:00:00,37.38,37.67,37.38,37.59,193720.0,34.2296,34.4952,34.2296,34.4219,193720.0
2018-04-24 15:30:00,37.59,37.59,37.33,37.5,349770.0,34.4219,34.4219,34.1838,34.3395,349770.0
2018-04-25 09:30:00,37.37,37.68,37.2,37.45,117110.0,34.2204,34.5043,34.0648,34.2937,117110.0
2018-04-25 10:00:00,37.44,37.56,37.39,37.53,88634.0,34.2845,34.3944,34.2387,34.367,88634.0
2018-04-25 10:30:00,37.53,37.62,37.47,37.62,104409.0,34.367,34.4494,34.312,34.4494,104409.0
2018-04-25 11:00:00,37.61,37.79,37.54,37.76,79915.0,34.4402,34.605,34.3761,34.5776,79915.0
2018-04-25 11:30:00,37.77,37.77,37.45,37.46,141640.0,34.5867,34.5867,34.2937,34.3029,141640.0
2018-04-25 12:00:00,37.44,37.51,37.38,37.44,112765.0,34.2845,34.3486,34.2296,34.2845,112765.0
2018-04-25 12:30:00,37.42,37.49,37.39,37.43,100456.0,34.2662,34.3303,34.2387,34.2754,100456.0
2018-04-25 13:00:00,37.43,37.47,37.38,37.45,77203.0,34.2754,34.312,34.2296,34.2937,77203.0
2018-04-25 13:30:00,37.45,37.6,37.42,37.6,92778.0,34.2937,34.4311,34.2662,34.4311,92778.0
2018-04-25 14:00:00,37.61,37.7,37.57,37.57,84940.0,34.4402,34.5226,34.4036,34.4036,84940.0
2018-04-25 14:30:00,37.57,37.71,37.54,37.7,135424.0,34.4036,34.5318,34.3761,34.5226,135424.0
2018-04-25 15:00:00,37.7,37.88,37.69,37.82,182311.0,34.5226,34.6875,34.5135,34.6325,182311.0
2018-04-25 15:30:00,37.82,37.82,37.45,37.59,520582.0,34.6325,34.6325,34.2937,34.4219,520582.0
2018-04-26 09:30:00,33.0,33.0,29.6,31.71,2410544.0,30.2187,30.2187,27.1053,29.0375,2410544.0
2018-04-26 10:00:00,31.71,31.92,30.85,30.92,1555213.0,29.0375,29.2298,28.2499,28.314,1555213.0
2018-04-26 10:30:00,30.92,31.41,30.77,30.92,1465202.0,28.314,28.7627,28.1767,28.314,1465202.0
2018-04-26 11:00:00,30.92,31.0,30.54,30.86,1028828.0,28.314,28.3873,27.9661,28.2591,1028828.0
2018-04-26 11:30:00,30.85,31.41,30.76,31.28,902840.0,28.2499,28.7627,28.1675,28.6437,902840.0
2018-04-26 12:00:00,31.29,31.32,31.14,31.26,361573.0,28.6529,28.6803,28.5155,28.6254,361573.0
2018-04-26 12:30:00,31.26,31.31,31.24,31.27,575057.0,28.6254,28.6712,28.6071,28.6345,575057.0
2018-04-26 13:00:00,31.26,31.46,31.17,31.25,428061.0,28.6254,28.8085,28.543,28.6162,428061.0
2018-04-26 13:30:00,31.26,31.35,31.07,31.1,660549.0,28.6254,28.7078,28.4514,28.4789,660549.0
2018-04-26 14:00:00,31.1,31.1,30.63,30.64,936246.0,28.4789,28.4789,28.0485,28.0576,936246.0
2018-04-26 14:30:00,30.64,30.7,30.43,30.45,750372.0,28.0576,28.1126,27.8653,27.8837,750372.0
2018-04-26 15:00:00,30.45,30.58,30.39,30.49,978992.0,27.8837,28.0027,27.8287,27.9203,978992.0
2018-04-26 15:30:00,30.5,30.77,30.32,30.43,2294181.0,27.9294,28.1767,27.7646,27.8653,2294181.0
2018-04-27 09:30:00,31.01,32.56,30.89,32.56,1159118.0,28.3965,29.8158,28.2866,29.8158,1159118.0
2018-04-27 10:00:00,32.55,32.57,31.98,32.04,883690.0,29.8067,29.825,29.2847,29.3397,883690.0
2018-04-27 10:30:00,32.04,32.13,31.73,32.11,546891.0,29.3397,29.4221,29.0558,29.4038,546891.0
2018-04-27 11:00:00,32.11,32.38,31.97,32.38,849358.0,29.4038,29.651,29.2756,29.651,849358.0
2018-04-27 11:30:00,32.39,32.39,32.19,32.32,419945.0,29.6602,29.6602,29.477,29.5961,419945.0
2018-04-27 12:00:00,32.33,32.47,32.29,32.38,500624.0,29.6052,29.7334,29.5686,29.651,500624.0
2018-04-27 12:30:00,32.38,32.45,32.26,32.27,266959.0,29.651,29.7151,29.5411,29.5503,266959.0
2018-04-27 13:00:00,32.27,32.39,32.23,32.32,267445.0,29.5503,29.6602,29.5136,29.5961,267445.0
2018-04-27 13:30:00,32.32,32.32,32.12,32.24,826292.0,29.5961,29.5961,29.4129,29.5228,826292.0
2018-04-27 14:00:00,32.23,32.26,31.91,31.91,506615.0,29.5136,29.5411,29.2206,29.2206,506615.0
2018-04-27 14:30:00,31.91,31.92,31.67,31.69,345849.0,29.2206,29.2298,29.0008,29.0191,345849.0
2018-04-27 15:00:00,31.69,32.0,31.6,31.85,1111654.0,29.0191,29.303,28.9367,29.1657,1111654.0
2018-04-27 15:30:00,31.85,32.03,31.64,31.65,1170197.0,29.1657,29.3305,28.9734,28.9825,1170197.0
2018-04-30 09:30:00,31.53,31.79,31.38,31.47,408705.0,28.8726,29.1107,28.7353,28.8177,408705.0
2018-04-30 10:00:00,31.47,31.47,30.86,30.87,338853.0,28.8177,28.8177,28.2591,28.2683,338853.0
2018-04-30 10:30:00,30.87,30.99,30.83,30.86,257906.0,28.2683,28.3781,28.2316,28.2591,257906.0
2018-04-30 11:00:00,30.86,31.02,30.86,31.01,258941.0,28.2591,28.4056,28.2591,28.3965,258941.0
2018-04-30 11:30:00,31.0,31.03,30.88,30.91,179309.0,28.3873,28.4148,28.2774,28.3049,179309.0
2018-04-30 12:00:00,30.91,31.27,30.88,31.09,558497.0,28.3049,28.6345,28.2774,28.4697,558497.0
2018-04-30 12:30:00,31.08,31.26,31.08,31.12,238696.0,28.4606,28.6254,28.4606,28.4972,238696.0
2018-04-30 13:00:00,31.11,31.13,30.95,31.01,114010.0,28.488,28.5063,28.3415,28.3965,114010.0
2018-04-30 13:30:00,31.0,31.11,30.98,31.1,170447.0,28.3873,28.488,28.369,28.4789,170447.0
2018-04-30 14:00:00,31.1,31.18,31.03,31.17,127667.0,28.4789,28.5521,28.4148,28.543,127667.0
2018-04-30 14:30:00,31.17,31.21,31.03,31.1,120173.0,28.543,28.5796,28.4148,28.4789,120173.0
2018-04-30 15:00:00,31.1,31.15,31.02,31.15,285693.0,28.4789,28.5247,28.4056,28.5247,285693.0
2018-04-30 15:30:00,31.15,31.23,31.02,31.02,428465.0,28.5247,28.5979,28.4056,28.4056,428465.0
2018-05-01 09:30:00,30.99,31.02,30.57,30.68,177764.0,28.3781,28.4056,27.9935,28.0943,177764.0
2018-05-01 10:00:00,30.68,30.7,30.47,30.54,348516.0,28.0943,28.1126,27.902,27.9661,348516.0
2018-05-01 10:30:00,30.54,30.57,30.25,30.28,416101.0,27.9661,27.9935,27.7005,27.728,416101.0
2018-05-01 11:00:00,30.28,30.28,29.95,30.08,458326.0,27.728,27.728,27.4258,27.5448,458326.0
2018-05-01 11:30:00,30.08,30.19,29.95,30.06,338453.0,27.5448,27.6456,27.4258,27.5265,338453.0
2018-05-01 12:00:00,30.05,30.16,29.92,30.05,337763.0,27.5174,27.6181,27.3983,27.5174,337763.0
2018-05-01 12:30:00,30.04,30.12,29.9,29.91,229828.0,27.5082,27.5815,27.38,27.3892,229828.0
2018-05-01 13:00:00,29.91,29.94,29.86,29.9,150239.0,27.3892,27.4166,27.3434,27.38,150239.0
2018-05-01 13:30:00,29.9,30.06,29.88,30.06,271132.0,27.38,27.5265,27.3617,27.5265,271132.0
2018-05-01 14:00:00,30.05,30.11,29.93,29.98,414121.0,27.5174,27.5723,27.4075,27.4533,414121.0
2018-05-01 14:30:00,29.98,30.24,29.97,30.15,475619.0,27.4533,27.6914,27.4441,27.6089,475619.0
2018-05-01 15:00:00,30.15,30.22,30.07,30.1,479668.0,27.6089,27.673,27.5357,27.5632,479668.0
2018-05-01 15:30:00,30.09,30.31,30.09,30.26,971635.0,27.554,27.7555,27.554,27.7097,971635.0
2018-05-02 09:30:00,30.19,30.5,30.09,30.23,268162.0,27.6456,27.9294,27.554,27.6822,268162.0
2018-05-02 10:00:00,30.24,30.45,30.24,30.35,260160.0,27.6914,27.8837,27.6914,27.7921,260160.0
2018-05-02 10:30:00,30.36,30.46,30.33,30.33,160345.0,27.8012,27.8928,27.7738,27.7738,160345.0
2018-05-02 11:00:00,30.33,30.43,30.26,30.26,176616.0,27.7738,27.8653,27.7097,27.7097,176616.0
2018-05-02 11:30:00,30.26,30.4,30.17,30.26,224772.0,27.7097,27.8379,27.6273,27.7097,224772.0
2018-05-02 12:00:00,30.25,30.32,30.2,30.26,83833.0,27.7005,27.7646,27.6547,27.7097,83833.0
2018-05-02 12:30:00,30.27,30.37,30.2,30.36,271548.0,27.7188,27.8104,27.6547,27.8012,271548.0
2018-05-02 13:00:00,30.36,30.4,30.29,30.33,146216.0,27.8012,27.8379,27.7371,27.7738,146216.0
2018-05-02 13:30:00,30.33,30.37,30.29,30.31,151251.0,27.7738,27.8104,27.7371,27.7555,151251.0
2018-05-02 14:00:00,30.32,30.46,30.29,30.38,190312.0,27.7646,27.8928,27.7371,27.8196,190312.0
2018-05-02 14:30:00,30.38,30.39,30.25,30.26,147616.0,27.8196,27.8287,27.7005,27.7097,147616.0
2018-05-02 15:00:00,30.26,30.34,30.19,30.26,589259.0,27.7097,27.7829,27.6456,27.7097,589259.0
2018-05-02 15:30:00,30.26,30.33,30.2,30.27,1056083.0,27.7097,27.7738,27.6547,27.7188,1056083.0
2018-05-03 09:30:00,30.15,30.21,30.06,30.21,318079.0,27.6089,27.6639,27.5265,27.6639,318079.0
2018-05-03 10:00:00,30.2,30.2,29.96,30.02,408624.0,27.6547,27.6547,27.435,27.4899,408624.0
2018-05-03 10:30:00,30.0,30.03,29.7,29.75,393871.0,27.4716,27.4991,27.1969,27.2427,393871.0
2018-05-03 11:00:00,29.74,30.01,29.72,29.92,148224.0,27.2335,27.4807,27.2152,27.3983,148224.0
2018-05-03 11:30:00,29.91,30.02,29.88,30.02,104973.0,27.3892,27.4899,27.3617,27.4899,104973.0
2018-05-03 12:00:00,30.02,30.07,29.91,29.95,190825.0,27.4899,27.5357,27.3892,27.4258,190825.0
2018-05-03 12:30:00,29.94,30.25,29.94,30.16,240189.0,27.4166,27.7005,27.4166,27.6181,240189.0
2018-05-03 13:00:00,30.15,30.18,30.0,30.1,115856.0,27.6089,27.6364,27.4716,27.5632,115856.0
2018-05-03 13:30:00,30.09,30.27,30.09,30.21,65616.0,27.554,27.7188,27.554,27.6639,65616.0
2018-05-03 14:00:00,30.21,30.25,30.15,30.21,71368.0,27.6639,27.7005,27.6089,27.6639,71368.0
2018-05-03 14:30:00,30.21,30.34,30.17,30.18,155801.0,27.6639,27.7829,27.6273,27.6364,155801.0
2018-05-03 15:00:00,30.18,30.19,30.12,30.16,235890.0,27.6364,27.6456,27.5815,27.6181,235890.0
2018-05-03 15:30:00,30.17,30.25,30.0,30.24,526486.0,27.6273,27.7005,27.4716,27.6914,526486.0
2018-05-04 09:30:00,30.23,30.23,29.9,29.96,83817.0,27.6822,27.6822,27.38,27.435,83817.0
2018-05-04 10:00:00,29.96,30.01,29.91,29.96,178867.0,27.435,27.4807,27.3892,27.435,178867.0
2018-05-04 10:30:00,29.96,30.04,29.94,29.99,270333.0,27.435,27.5082,27.4166,27.4624,270333.0
2018-05-04 11:00:00,29.99,30.14,29.97,30.14,155625.0,27.4624,27.5998,27.4441,27.5998,155625.0
2018-05-04 11:30:00,30.15,30.2,30.0,30.06,177158.0,27.6089,27.6547,27.4716,27.5265,177158.0
2018-05-04 12:00:00,30.07,30.07,29.96,29.99,103929.0,27.5357,27.5357,27.435,27.4624,103929.0
2018-05-04 12:30:00,29.99,30.01,29.95,29.97,200767.0,27.4624,27.4807,27.4258,27.4441,200767.0
2018-05-04 13:00:00,29.98,30.0,29.91,29.98,92955.0,27.4533,27.4716,27.3892,27.4533,92955.0
2018-05-04 13:30:00,29.98,30.12,29.98,30.09,221836.0,27.4533,27.5815,27.4533,27.554,221836.0
2018-05-04 14:00:00,30.09,30.14,30.07,30.11,182141.0,27.554,27.5998,27.5357,27.5723,182141.0
2018-05-04 14:30:00,30.11,30.11,30.02,30.04,161561.0,27.5723,27.5723,27.4899,27.5082,161561.0
2018-05-04 15:00:00,30.04,30.18,30.03,30.17,134544.0,27.5082,27.6364,27.4991,27.6273,134544.0
2018-05-04 15:30:00,30.17,30.2,30.05,30.14,401058.0,27.6273,27.6547,27.5174,27.5998,401058.0
2018-05-07 09:30:00,30.32,30.63,30.24,30.3,224632.0,27.7646,28.0485,27.6914,27.7463,224632.0
2018-05-07 10:00:00,30.3,30.37,30.2,30.22,176780.0,27.7463,27.8104,27.6547,27.673,176780.0
2018-05-07 10:30:00,30.22,30.33,30.12,30.33,129829.0,27.673,27.7738,27.5815,27.7738,129829.0
2018-05-07 11:00:00,30.33,30.42,30.29,30.36,178502.0,27.7738,27.8562,27.7371,27.8012,178502.0
2018-05-07 11:30:00,30.36,30.36,30.25,30.32,119293.0,27.8012,27.8012,27.7005,27.7646,119293.0
2018-05-07 12:00:00,30.32,30.44,30.31,30.44,100578.0,27.7646,27.8745,27.7555,27.8745,100578.0
2018-05-07 12:30:00,30.44,30.66,30.42,30.65,232160.0,27.8745,28.076,27.8562,28.0668,232160.0
2018-05-07 13:00:00,30.65,30.67,30.55,30.61,124147.0,28.0668,28.0851,27.9752,28.0302,124147.0
2018-05-07 13:30:00,30.61,30.65,30.55,30.61,122866.0,28.0302,28.0668,27.9752,28.0302,122866.0
2018-05-07 14:00:00,30.62,30.74,30.61,30.73,146605.0,28.0393,28.1492,28.0302,28.1401,146605.0
2018-05-07 14:30:00,30.73,30.76,30.63,30.65,157986.0,28.1401,28.1675,28.0485,28.0668,157986.0
2018-05-07 15:00:00,30.65,30.66,30.46,30.51,233473.0,28.0668,28.076,27.8928,27.9386,233473.0
2018-05-07 15:30:00,30.52,30.65,30.51,30.64,430097.0,27.9478,28.0668,27.9386,28.0576,430097.0
2018-05-08 09:30:00,30.56,30.71,30.4,30.41,196604.0,27.9844,28.1217,27.8379,27.847,196604.0
2018-05-08 10:00:00,30.41,30.65,30.38,30.6,849149.0,27.847,28.0668,27.8196,28.021,849149.0
2018-05-08 10:30:00,30.6,30.64,30.58,30.63,253541.0,28.021,28.0576,28.0027,28.0485,253541.0
2018-05-08 11:00:00,30.63,30.66,30.54,30.56,189637.0,28.0485,28.076,27.9661,27.9844,189637.0
2018-05-08 11:30:00,30.56,30.7,30.53,30.61,148774.0,27.9844,28.1126,27.9569,28.0302,148774.0
2018-05-08 12:00:00,30.61,30.65,30.55,30.57,106713.0,28.0302,28.0668,27.9752,27.9935,106713.0
2018-05-08 12:30:00,30.57,30.6,30.49,30.54,147297.0,27.9935,28.021,27.9203,27.9661,147297.0
2018-05-08 13:00:00,30.54,30.64,30.54,30.61,46328.0,27.9661,28.0576,27.9661,28.0302,46328.0
2018-05-08 13:30:00,30.61,30.66,30.57,30.58,63697.0,28.0302,28.076,27.9935,28.0027,63697.0
2018-05-08 14:00:00,30.58,30.62,30.5,30.57,128959.0,28.0027,28.0393,27.9294,27.9935,128959.0
2018-05-08 14:30:00,30.57,30.61,30.44,30.54,120097.0,27.9935,28.0302,27.8745,27.9661,120097.0
2018-05-08 15:00:00,30.54,30.62,30.51,30.6,180947.0,27.9661,28.0393,27.9386,28.021,180947.0
2018-05-08 15:30:00,30.6,30.61,30.49,30.54,457339.0,28.021,28.0302,27.9203,27.9661,457339.0
2018-05-09 09:30:00,30.53,30.72,30.42,30.56,173416.0,27.9569,28.1309,27.8562,27.9844,173416.0
2018-05-09 10:00:00,30.55,30.61,30.29,30.33,78177.0,27.9752,28.0302,27.7371,27.7738,78177.0
2018-05-09 10:30:00,30.33,30.35,30.1,30.11,88850.0,27.7738,27.7921,27.5632,27.5723,88850.0
2018-05-09 11:00:00,30.13,30.27,30.12,30.23,101523.0,27.5906,27.7188,27.5815,27.6822,101523.0
2018-05-09 11:30:00,30.23,30.29,30.19,30.19,45352.0,27.6822,27.7371,27.6456,27.6456,45352.0
2018-05-09 12:00:00,30.2,30.22,30.14,30.2,55409.0,27.6547,27.673,27.5998,27.6547,55409.0
2018-05-09 12:30:00,30.21,30.31,30.2,30.27,151311.0,27.6639,27.7555,27.6547,27.7188,151311.0
2018-05-09 13:00:00,30.28,30.37,30.27,30.28,67494.0,27.728,27.8104,27.7188,27.728,67494.0
2018-05-09 13:30:00,30.29,30.3,30.22,30.25,107615.0,27.7371,27.7463,27.673,27.7005,107615.0
2018-05-09 14:00:00,30.24,30.25,30.17,30.2,73916.0,27.6914,27.7005,27.6273,27.6547,73916.0
2018-05-09 14:30:00,30.21,30.25,30.19,30.22,52068.0,27.6639,27.7005,27.6456,27.673,52068.0
2018-05-09 15:00:00,30.22,30.25,30.16,30.19,88520.0,27.673,27.7005,27.6181,27.6456,88520.0
2018-05-09 15:30:00,30.19,30.26,30.17,30.21,318700.0,27.6456,27.7097,27.6273,27.6639,318700.0
2018-05-10 09:30:00,30.29,30.53,30.12,30.42,161111.0,27.7371,27.9569,27.5815,27.8562,161111.0
2018-05-10 10:00:00,30.43,30.63,30.38,30.61,227160.0,27.8653,28.0485,27.8196,28.0302,227160.0
2018-05-10 10:30:00,30.61,30.67,30.49,30.55,117500.0,28.0302,28.0851,27.9203,27.9752,117500.0
2018-05-10 11:00:00,30.55,30.57,30.49,30.53,94300.0,27.9752,27.9935,27.9203,27.9569,94300.0
2018-05-10 11:30:00,30.54,30.56,30.48,30.51,78669.0,27.9661,27.9844,27.9111,27.9386,78669.0
2018-05-10 12:00:00,30.52,30.57,30.51,30.52,83352.0,27.9478,27.9935,27.9386,27.9478,83352.0
2018-05-10 12:30:00,30.52,30.53,30.49,30.5,54552.0,27.9478,27.9569,27.9203,27.9294,54552.0
2018-05-10 13:00:00,30.49,30.53,30.45,30.46,78764.0,27.9203,27.9569,27.8837,27.8928,78764.0
2018-05-10 13:30:00,30.46,30.5,30.42,30.49,64315.0,27.8928,27.9294,27.8562,27.9203,64315.0
2018-05-10 14:00:00,30.49,30.56,30.45,30.47,96741.0,27.9203,27.9844,27.8837,27.902,96741.0
2018-05-10 14:30:00,30.47,30.48,30.34,30.42,99910.0,27.902,27.9111,27.7829,27.8562,99910.0
2018-05-10 15:00:00,30.42,30.44,30.3,30.31,110331.0,27.8562,27.8745,27.7463,27.7555,110331.0
2018-05-10 15:30:00,30.31,30.35,30.25,30.28,296847.0,27.7555,27.7921,27.7005,27.728,296847.0
2018-05-11 09:30:00,30.25,30.36,30.02,30.27,77295.0,27.7005,27.8012,27.4899,27.7188,77295.0
2018-05-11 10:00:00,30.28,30.39,30.11,30.33,232139.0,27.728,27.8287,27.5723,27.7738,232139.0
2018-05-11 10:30:00,30.33,30.43,30.3,30.38,58819.0,27.7738,27.8653,27.7463,27.8196,58819.0
2018-05-11 11:00:00,30.37,30.4,30.26,30.31,57824.0,27.8104,27.8379,27.7097,27.7555,57824.0
2018-05-11 11:30:00,30.32,30.34,30.2,30.3,73749.0,27.7646,27.7829,27.6547,27.7463,73749.0
2018-05-11 12:00:00,30.31,30.34,30.2,30.21,68075.0,27.7555,27.7829,27.6547,27.6639,68075.0
2018-05-11 12:30:00,30.21,30.31,30.21,30.28,93951.0,27.6639,27.7555,27.6639,27.728,93951.0
2018-05-11 13:00:00,30.28,30.33,30.27,30.28,40031.0,27.728,27.7738,27.7188,27.728,40031.0
2018-05-11 13:30:00,30.28,30.28,30.18,30.2,181002.0,27.728,27.728,27.6364,27.6547,181002.0
2018-05-11 14:00:00,30.2,30.29,30.16,30.23,89758.0,27.6547,27.7371,27.6181,27.6822,89758.0
2018-05-11 14:30:00,30.22,30.29,30.22,30.28,67938.0,27.673,27.7371,27.673,27.728,67938.0
2018-05-11 15:00:00,30.28,30.31,30.26,30.3,114382.0,27.728,27.7555,27.7097,27.7463,114382.0
2018-05-11 15:30:00,30.3,30.33,30.25,30.29,366605.0,27.7463,27.7738,27.7005,27.7371,366605.0
2018-05-14 09:30:00,30.41,30.7,30.34,30.55,108290.0,27.847,28.1126,27.7829,27.9752,108290.0
2018-05-14 10:00:00,30.54,30.61,30.47,30.6,120551.0,27.9661,28.0302,27.902,28.021,120551.0
2018-05-14 10:30:00,30.6,30.64,30.48,30.48,126659.0,28.021,28.0576,27.9111,27.9111,126659.0
2018-05-14 11:00:00,30.48,30.62,30.44,30.6,205191.0,27.9111,28.0393,27.8745,28.021,205191.0
2018-05-14 11:30:00,30.61,30.77,30.6,30.77,109465.0,28.0302,28.1767,28.021,28.1767,109465.0
2018-05-14 12:00:00,30.78,30.81,30.74,30.76,80718.0,28.1858,28.2133,28.1492,28.1675,80718.0
2018-05-14 12:30:00,30.77,30.79,30.72,30.75,97654.0,28.1767,28.195,28.1309,28.1584,97654.0
2018-05-14 13:00:00,30.75,30.81,30.74,30.76,151329.0,28.1584,28.2133,28.1492,28.1675,151329.0
2018-05-14 13:30:00,30.75,30.8,30.64,30.69,84713.0,28.1584,28.2042,28.0576,28.1034,84713.0
2018-05-14 14:00:00,30.69,30.71,30.54,30.57,108379.0,28.1034,28.1217,27.9661,27.9935,108379.0
2018-05-14 14:30:00,30.56,30.65,30.56,30.61,85040.0,27.9844,28.0668,27.9844,28.0302,85040.0
2018-05-14 15:00:00,30.61,30.63,30.55,30.56,117779.0,28.0302,28.0485,27.9752,27.9844,117779.0
2018-05-14 15:30:00,30.56,30.61,30.55,30.59,265670.0,27.9844,28.0302,27.9752,28.0119,265670.0
2018-05-15 09:30:00,30.39,30.54,30.26,30.49,123026.0,27.8287,27.9661,27.7097,27.9203,123026.0
2018-05-15 10:00:00,30.46,30.5,30.35,30.46,155660.0,27.8928,27.9294,27.7921,27.8928,155660.0
2018-05-15 10:30:00,30.45,30.47,30.3,30.4,117771.0,27.8837,27.902,27.7463,27.8379,117771.0
2018-05-15 11:00:00,30.41,30.51,30.36,30.49,164205.0,27.847,27.9386,27.8012,27.9203,164205.0
2018-05-15 11:30:00,30.5,30.53,30.44,30.45,50967.0,27.9294,27.9569,27.8745,27.8837,50967.0
2018-05-15 12:00:00,30.45,30.46,30.35,30.39,59295.0,27.8837,27.8928,27.7921,27.8287,59295.0
2018-05-15 12:30:00,30.39,30.48,30.39,30.41,47360.0,27.8287,27.9111,27.8287,27.847,47360.0
2018-05-15 13:00:00,30.41,30.48,30.39,30.4,71181.0,27.847,27.9111,27.8287,27.8379,71181.0
2018-05-15 13:30:00,30.4,30.45,30.4,30.45,94807.0,27.8379,27.8837,27.8379,27.8837,94807.0
2018-05-15 14:00:00,30.45,30.46,30.32,30.39,95390.0,27.8837,27.8928,27.7646,27.8287,95390.0
2018-05-15 14:30:00,30.38,30.45,30.35,30.37,67735.0,27.8196,27.8837,27.7921,27.8104,67735.0
2018-05-15 15:00:00,30.38,30.4,30.32,30.32,73626.0,27.8196,27.8379,27.7646,27.7646,73626.0
2018-05-15 15:30:00,30.32,30.34,30.24,30.33,259867.0,27.7646,27.7829,27.6914,27.7738,259867.0
2018-05-16 09:30:00,30.41,30.53,30.35,30.38,104219.0,27.847,27.9569,27.7921,27.8196,104219.0
2018-05-16 10:00:00,30.38,30.38,30.24,30.33,62556.0,27.8196,27.8196,27.6914,27.7738,62556.0
2018-05-16 10:30:00,30.33,30.38,30.32,30.35,130362.0,27.7738,27.8196,27.7646,27.7921,130362.0
2018-05-16 11:00:00,30.34,30.35,30.28,30.32,94989.0,27.7829,27.7921,27.728,27.7646,94989.0
2018-05-16 11:30:00,30.33,30.43,30.32,30.4,65289.0,27.7738,27.8653,27.7646,27.8379,65289.0
2018-05-16 12:00:00,30.4,30.54,30.39,30.54,80356.0,27.8379,27.9661,27.8287,27.9661,80356.0
2018-05-16 12:30:00,30.54,30.65,30.54,30.62,93967.0,27.9661,28.0668,27.9661,28.0393,93967.0
2018-05-16 13:00:00,30.63,30.65,30.59,30.63,128755.0,28.0485,28.0668,28.0119,28.0485,128755.0
2018-05-16 13:30:00,30.62,30.7,30.59,30.7,73598.0,28.0393,28.1126,28.0119,28.1126,73598.0
2018-05-16 14:00:00,30.7,30.73,30.67,30.73,94108.0,28.1126,28.1401,28.0851,28.1401,94108.0
2018-05-16 14:30:00,30.72,30.81,30.7,30.76,248198.0,28.1309,28.2133,28.1126,28.1675,248198.0
2018-05-16 15:00:00,30.75,30.75,30.62,30.63,83993.0,28.1584,28.1584,28.0393,28.0485,83993.0
2018-05-16 15:30:00,30.63,30.68,30.54,30.63,290754.0,28.0485,28.0943,27.9661,28.0485,290754.0
2018-05-17 09:30:00,30.5,30.65,30.38,30.5,192784.0,27.9294,28.0668,27.8196,27.9294,192784.0
2018-05-17 10:00:00,30.49,30.53,30.41,30.48,108260.0,27.9203,27.9569,27.847,27.9111,108260.0
2018-05-17 10:30:00,30.48,30.56,30.47,30.53,90960.0,27.9111,27.9844,27.902,27.9569,90960.0
2018-05-17 11:00:00,30.53,30.6,30.5,30.54,63913.0,27.9569,28.021,27.9294,27.9661,63913.0
2018-05-17 11:30:00,30.55,30.65,30.51,30.6,43768.0,27.9752,28.0668,27.9386,28.021,43768.0
2018-05-17 12:00:00,30.6,30.61,30.52,30.54,31922.0,28.021,28.0302,27.9478,27.9661,31922.0
2018-05-17 12:30:00,30.54,30.56,30.49,30.51,63779.0,27.9661,27.9844,27.9203,27.9386,63779.0
2018-05-17 13:00:00,30.51,30.58,30.5,30.57,28496.0,27.9386,28.0027,27.9294,27.9935,28496.0
2018-05-17 13:30:00,30.58,30.58,30.45,30.47,36282.0,28.0027,28.0027,27.8837,27.902,36282.0
2018-05-17 14:00:00,30.47,30.52,30.44,30.51,32493.0,27.902,27.9478,27.8745,27.9386,32493.0
2018-05-17 14:30:00,30.52,30.57,30.51,30.55,29002.0,27.9478,27.9935,27.9386,27.9752,29002.0
2018-05-17 15:00:00,30.55,30.57,30.5,30.52,66753.0,27.9752,27.9935,27.9294,27.9478,66753.0
2018-05-17 15:30:00,30.52,30.55,30.5,30.54,222948.0,27.9478,27.9752,27.9294,27.9661,222948.0
2018-05-18 09:30:00,30.4,30.54,30.34,30.49,176774.0,27.8379,27.9661,27.7829,27.9203,176774.0
2018-05-18 10:00:00,30.49,30.58,30.4,30.49,124648.0,27.9203,28.0027,27.8379,27.9203,124648.0
2018-05-18 10:30:00,30.49,30.52,30.44,30.49,95590.0,27.9203,27.9478,27.8745,27.9203,95590.0
2018-05-18 11:00:00,30.5,30.56,30.47,30.48,183615.0,27.9294,27.9844,27.902,27.9111,183615.0
2018-05-18 11:30:00,30.48,30.52,30.41,30.49,74708.0,27.9111,27.9478,27.847,27.9203,74708.0
2018-05-18 12:00:00,30.49,30.51,30.46,30.49,52846.0,27.9203,27.9386,27.8928,27.9203,52846.0
2018-05-18 12:30:00,30.49,30.53,30.45,30.51,61662.0,27.9203,27.9569,27.8837,27.9386,61662.0
2018-05-18 13:00:00,30.51,30.53,30.46,30.5,72845.0,27.9386,27.9569,27.8928,27.9294,72845.0
2018-05-18 13:30:00,30.51,30.52,30.47,30.47,64695.0,27.9386,27.9478,27.902,27.902,64695.0
2018-05-18 14:00:00,30.46,30.51,30.46,30.5,58816.0,27.8928,27.9386,27.8928,27.9294,58816.0
2018-05-18 14:30:00,30.5,30.51,30.46,30.49,82026.0,27.9294,27.9386,27.8928,27.9203,82026.0
2018-05-18 15:00:00,30.49,30.51,30.47,30.5,86613.0,27.9203,27.9386,27.902,27.9294,86613.0
2018-05-18 15:30:00,30.5,30.5,30.46,30.47,279058.0,27.9294,27.9294,27.8928,27.902,279058.0
2018-05-21 09:30:00,30.67,30.75,30.52,30.63,84765.0,28.0851,28.1584,27.9478,28.0485,84765.0
2018-05-21 10:00:00,30.63,30.75,30.61,30.73,139771.0,28.0485,28.1584,28.0302,28.1401,139771.0
2018-05-21 10:30:00,30.74,30.8,30.62,30.62,128133.0,28.1492,28.2042,28.0393,28.0393,128133.0
2018-05-21 11:00:00,30.63,30.73,30.62,30.65,86872.0,28.0485,28.1401,28.0393,28.0668,86872.0
2018-05-21 11:30:00,30.66,30.67,30.62,30.65,115940.0,28.076,28.0851,28.0393,28.0668,115940.0
2018-05-21 12:00:00,30.66,30.76,30.65,30.71,129306.0,28.076,28.1675,28.0668,28.1217,129306.0
2018-05-21 12:30:00,30.71,30.82,30.7,30.79,130137.0,28.1217,28.2225,28.1126,28.195,130137.0
2018-05-21 13:00:00,30.79,30.87,30.75,30.83,62101.0,28.195,28.2683,28.1584,28.2316,62101.0
2018-05-21 13:30:00,30.83,30.88,30.8,30.82,41183.0,28.2316,28.2774,28.2042,28.2225,41183.0
2018-05-21 14:00:00,30.81,30.84,30.8,30.82,53392.0,28.2133,28.2408,28.2042,28.2225,53392.0
2018-05-21 14:30:00,30.83,30.85,30.76,30.85,58074.0,28.2316,28.2499,28.1675,28.2499,58074.0
2018-05-21 15:00:00,30.85,30.85,30.77,30.8,74115.0,28.2499,28.2499,28.1767,28.2042,74115.0
2018-05-21 15:30:00,30.8,30.81,30.74,30.76,153591.0,28.2042,28.2133,28.1492,28.1675,153591.0
2018-05-22 09:30:00,30.78,30.99,30.72,30.8,76964.0,28.1858,28.3781,28.1309,28.2042,76964.0
2018-05-22 10:00:00,30.8,30.85,30.64,30.64,52475.0,28.2042,28.2499,28.0576,28.0576,52475.0
2018-05-22 10:30:00,30.63,30.65,30.54,30.59,43976.0,28.0485,28.0668,27.9661,28.0119,43976.0
2018-05-22 11:00:00,30.58,30.68,30.56,30.56,46433.0,28.0027,28.0943,27.9844,27.9844,46433.0
2018-05-22 11:30:00,30.56,30.6,30.52,30.59,62749.0,27.9844,28.021,27.9478,28.0119,62749.0
2018-05-22 12:00:00,30.6,30.6,30.45,30.49,68397.0,28.021,28.021,27.8837,27.9203,68397.0
2018-05-22 12:30:00,30.49,30.54,30.46,30.5,45420.0,27.9203,27.9661,27.8928,27.9294,45420.0
2018-05-22 13:00:00,30.49,30.51,30.43,30.45,40606.0,27.9203,27.9386,27.8653,27.8837,40606.0
2018-05-22 13:30:00,30.45,30.46,30.28,30.34,60594.0,27.8837,27.8928,27.728,27.7829,60594.0
2018-05-22 14:00:00,30.35,30.44,30.34,30.42,37763.0,27.7921,27.8745,27.7829,27.8562,37763.0
2018-05-22 14:30:00,30.43,30.43,30.32,30.32,43160.0,27.8653,27.8653,27.7646,27.7646,43160.0
2018-05-22 15:00:00,30.32,30.36,30.29,30.32,98311.0,27.7646,27.8012,27.7371,27.7646,98311.0
2018-05-22 15:30:00,30.33,30.33,30.14,30.15,331065.0,27.7738,27.7738,27.5998,27.6089,331065.0
2018-05-23 09:30:00,30.08,30.11,29.94,30.01,89174.0,27.5448,27.5723,27.4166,27.4807,89174.0
2018-05-23 10:00:00,29.98,30.01,29.87,29.87,80829.0,27.4533,27.4807,27.3525,27.3525,80829.0
2018-05-23 10:30:00,29.87,29.88,29.72,29.77,70207.0,27.3525,27.3617,27.2152,27.261,70207.0
2018-05-23 11:00:00,29.76,29.94,29.75,29.9,109475.0,27.2518,27.4166,27.2427,27.38,109475.0
2018-05-23 11:30:00,29.9,30.1,29.89,29.96,178151.0,27.38,27.5632,27.3709,27.435,178151.0
2018-05-23 12:00:00,29.95,29.97,29.74,29.74,116193.0,27.4258,27.4441,27.2335,27.2335,116193.0
2018-05-23 12:30:00,29.74,29.89,29.65,29.86,126505.0,27.2335,27.3709,27.1511,27.3434,126505.0
2018-05-23 13:00:00,29.86,29.86,29.79,29.81,30690.0,27.3434,27.3434,27.2793,27.2976,30690.0
2018-05-23 13:30:00,29.81,29.84,29.76,29.81,108668.0,27.2976,27.3251,27.2518,27.2976,108668.0
2018-05-23 14:00:00,29.81,29.92,29.8,29.86,85529.0,27.2976,27.3983,27.2884,27.3434,85529.0
2018-05-23 14:30:00,29.87,29.87,29.78,29.83,54271.0,27.3525,27.3525,27.2701,27.3159,54271.0
2018-05-23 15:00:00,29.82,29.84,29.76,29.79,173124.0,27.3068,27.3251,27.2518,27.2793,173124.0
2018-05-23 15:30:00,29.8,29.86,29.71,29.77,681243.0,27.2884,27.3434,27.206,27.261,681243.0
2018-05-24 09:30:00,29.81,30.0,29.71,29.74,373852.0,27.2976,27.4716,27.206,27.2335,373852.0
2018-05-24 10:00:00,29.72,30.01,29.71,29.85,450544.0,27.2152,27.4807,27.206,27.3342,450544.0
2018-05-24 10:30:00,29.86,29.97,29.78,29.97,215307.0,27.3434,27.4441,27.2701,27.4441,215307.0
2018-05-24 11:00:00,29.98,30.08,29.97,30.04,369657.0,27.4533,27.5448,27.4441,27.5082,369657.0
2018-05-24 11:30:00,30.05,30.11,29.98,30.11,190367.0,27.5174,27.5723,27.4533,27.5723,190367.0
2018-05-24 12:00:00,30.1,30.19,30.08,30.13,211102.0,27.5632,27.6456,27.5448,27.5906,211102.0
2018-05-24 12:30:00,30.13,30.2,30.13,30.17,37048.0,27.5906,27.6547,27.5906,27.6273,37048.0
2018-05-24 13:00:00,30.18,30.21,30.12,30.16,48395.0,27.6364,27.6639,27.5815,27.6181,48395.0
2018-05-24 13:30:00,30.15,30.2,30.13,30.15,50283.0,27.6089,27.6547,27.5906,27.6089,50283.0
2018-05-24 14:00:00,30.14,30.21,30.11,30.15,78129.0,27.5998,27.6639,27.5723,27.6089,78129.0
2018-05-24 14:30:00,30.15,30.18,30.13,30.18,119264.0,27.6089,27.6364,27.5906,27.6364,119264.0
2018-05-24 15:00:00,30.17,30.19,30.13,30.17,102669.0,27.6273,27.6456,27.5906,27.6273,102669.0
2018-05-24 15:30:00,30.16,30.19,30.03,30.07,456486.0,27.6181,27.6456,27.4991,27.5357,456486.0
2018-05-25 09:30:00,30.14,30.47,30.13,30.43,79438.0,27.5998,27.902,27.5906,27.8653,79438.0
2018-05-25 10:00:00,30.41,30.59,30.37,30.53,83928.0,27.847,28.0119,27.8104,27.9569,83928.0
2018-05-25 10:30:00,30.54,30.62,30.5,30.61,199217.0,27.9661,28.0393,27.9294,28.0302,199217.0
2018-05-25 11:00:00,30.61,30.72,30.61,30.72,87280.0,28.0302,28.1309,28.0302,28.1309,87280.0
2018-05-25 11:30:00,30.71,30.76,30.67,30.71,71161.0,28.1217,28.1675,28.0851,28.1217,71161.0
2018-05-25 12:00:00,30.71,30.73,30.62,30.66,78874.0,28.1217,28.1401,28.0393,28.076,78874.0
2018-05-25 12:30:00,30.67,30.7,30.65,30.68,69214.0,28.0851,28.1126,28.0668,28.0943,69214.0
2018-05-25 13:00:00,30.67,30.69,30.63,30.67,88098.0,28.0851,28.1034,28.0485,28.0851,88098.0
2018-05-25 13:30:00,30.67,30.69,30.63,30.67,106007.0,28.0851,28.1034,28.0485,28.0851,106007.0
2018-05-25 14:00:00,30.66,30.68,30.62,30.65,87149.0,28.076,28.0943,28.0393,28.0668,87149.0
2018-05-25 14:30:00,30.66,30.71,30.65,30.7,128216.0,28.076,28.1217,28.0668,28.1126,128216.0
2018-05-25 15:00:00,30.7,30.76,30.69,30.72,167419.0,28.1126,28.1675,28.1034,28.1309,167419.0
2018-05-25 15:30:00,30.71,30.78,30.67,30.77,565300.0,28.1217,28.1858,28.0851,28.1767,565300.0
2018-05-29 09:30:00,30.5,31.11,30.43,30.94,209800.0,27.9294,28.488,27.8653,28.3324,209800.0
2018-05-29 10:00:00,30.95,31.0,30.81,30.97,196370.0,28.3415,28.3873,28.2133,28.3598,196370.0
2018-05-29 10:30:00,30.97,30.97,30.8,30.85,170418.0,28.3598,28.3598,28.2042,28.2499,170418.0
2018-05-29 11:00:00,30.84,30.85,30.71,30.75,173079.0,28.2408,28.2499,28.1217,28.1584,173079.0
2018-05-29 11:30:00,30.75,30.75,30.57,30.58,85997.0,28.1584,28.1584,27.9935,28.0027,85997.0
2018-05-29 12:00:00,30.59,30.59,30.42,30.46,103090.0,28.0119,28.0119,27.8562,27.8928,103090.0
2018-05-29 12:30:00,30.45,30.57,30.21,30.54,425924.0,27.8837,27.9935,27.6639,27.9661,425924.0
2018-05-29 13:00:00,30.54,30.61,30.49,30.54,117554.0,27.9661,28.0302,27.9203,27.9661,117554.0
2018-05-29 13:30:00,30.53,30.64,30.51,30.57,103190.0,27.9569,28.0576,27.9386,27.9935,103190.0
2018-05-29 14:00:00,30.57,30.58,30.52,30.58,101511.0,27.9935,28.0027,27.9478,28.0027,101511.0
2018-05-29 14:30:00,30.57,30.63,30.52,30.53,180934.0,27.9935,28.0485,27.9478,27.9569,180934.0
2018-05-29 15:00:00,30.53,30.59,30.49,30.51,164825.0,27.9569,28.0119,27.9203,27.9386,164825.0
2018-05-29 15:30:00,30.51,30.63,30.49,30.58,331322.0,27.9386,28.0485,27.9203,28.0027,331322.0
2018-05-30 09:30:00,31.12,31.17,30.85,30.93,246233.0,28.4972,28.543,28.2499,28.3232,246233.0
2018-05-30 10:00:00,30.93,31.0,30.79,30.82,206205.0,28.3232,28.3873,28.195,28.2225,206205.0
2018-05-30 10:30:00,30.82,30.9,30.72,30.79,151560.0,28.2225,28.2957,28.1309,28.195,151560.0
2018-05-30 11:00:00,30.81,31.02,30.81,31.0,191895.0,28.2133,28.4056,28.2133,28.3873,191895.0
2018-05-30 11:30:00,31.01,31.21,30.99,31.16,197129.0,28.3965,28.5796,28.3781,28.5338,197129.0
2018-05-30 12:00:00,31.16,31.46,31.16,31.45,281019.0,28.5338,28.8085,28.5338,28.7994,281019.0
2018-05-30 12:30:00,31.45,31.49,31.32,31.49,232384.0,28.7994,28.836,28.6803,28.836,232384.0
2018-05-30 13:00:00,31.48,31.58,31.46,31.46,135627.0,28.8268,28.9184,28.8085,28.8085,135627.0
2018-05-30 13:30:00,31.46,31.5,31.32,31.33,185059.0,28.8085,28.8452,28.6803,28.6895,185059.0
2018-05-30 14:00:00,31.34,31.35,31.19,31.3,167812.0,28.6986,28.7078,28.5613,28.662,167812.0
2018-05-30 14:30:00,31.31,31.38,31.28,31.37,144641.0,28.6712,28.7353,28.6437,28.7261,144641.0
2018-05-30 15:00:00,31.38,31.43,31.24,31.25,153629.0,28.7353,28.7811,28.6071,28.6162,153629.0
2018-05-30 15:30:00,31.25,31.26,31.14,31.21,529198.0,28.6162,28.6254,28.5155,28.5796,529198.0
2018-05-31 09:30:00,31.22,31.45,31.11,31.16,482938.0,28.5888,28.7994,28.488,28.5338,482938.0
2018-05-31 10:00:00,31.16,31.33,31.04,31.31,279513.0,28.5338,28.6895,28.4239,28.6712,279513.0
2018-05-31 10:30:00,31.3,31.39,31.26,31.37,154877.0,28.662,28.7444,28.6254,28.7261,154877.0
2018-05-31 11:00:00,31.37,31.44,31.32,31.44,218685.0,28.7261,28.7902,28.6803,28.7902,218685.0
2018-05-31 11:30:00,31.43,31.58,31.42,31.57,216214.0,28.7811,28.9184,28.7719,28.9093,216214.0
2018-05-31 12:00:00,31.57,31.58,31.32,31.37,217875.0,28.9093,28.9184,28.6803,28.7261,217875.0
2018-05-31 12:30:00,31.37,31.48,31.33,31.48,136326.0,28.7261,28.8268,28.6895,28.8268,136326.0
2018-05-31 13:00:00,31.48,31.5,31.37,31.38,106056.0,28.8268,28.8452,28.7261,28.7353,106056.0
2018-05-31 13:30:00,31.38,31.45,31.37,31.41,145301.0,28.7353,28.7994,28.7261,28.7627,145301.0
2018-05-31 14:00:00,31.4,31.55,31.38,31.52,167383.0,28.7536,28.8909,28.7353,28.8635,167383.0
2018-05-31 14:30:00,31.51,31.6,31.49,31.6,258028.0,28.8543,28.9367,28.836,28.9367,258028.0
2018-05-31 15:00:00,31.6,31.99,31.57,31.76,511032.0,28.9367,29.2939,28.9093,29.0832,511032.0
2018-05-31 15:30:00,31.76,31.81,31.72,31.77,866172.0,29.0832,29.129,29.0466,29.0924,866172.0
2018-06-01 09:30:00,31.95,32.71,31.88,32.4,515953.0,29.2572,29.9532,29.1931,29.6693,515953.0
2018-06-01 10:00:00,32.41,32.55,32.22,32.43,351726.0,29.6785,29.8067,29.5045,29.6968,351726.0
2018-06-01 10:30:00,32.42,32.59,32.39,32.53,158832.0,29.6876,29.8433,29.6602,29.7884,158832.0
2018-06-01 11:00:00,32.53,32.56,32.16,32.17,165550.0,29.7884,29.8158,29.4495,29.4587,165550.0
2018-06-01 11:30:00,32.16,32.22,32.07,32.07,178206.0,29.4495,29.5045,29.3671,29.3671,178206.0
2018-06-01 12:00:00,32.07,32.19,32.06,32.09,118095.0,29.3671,29.477,29.358,29.3854,118095.0
2018-06-01 12:30:00,32.09,32.18,32.06,32.07,85475.0,29.3854,29.4679,29.358,29.3671,85475.0
2018-06-01 13:00:00,32.07,32.16,32.06,32.11,76324.0,29.3671,29.4495,29.358,29.4038,76324.0
2018-06-01 13:30:00,32.1,32.14,32.09,32.13,94765.0,29.3946,29.4312,29.3854,29.4221,94765.0
2018-06-01 14:00:00,32.12,32.18,32.09,32.12,134969.0,29.4129,29.4679,29.3854,29.4129,134969.0
2018-06-01 14:30:00,32.11,32.12,32.02,32.07,135858.0,29.4038,29.4129,29.3213,29.3671,135858.0
2018-06-01 15:00:00,32.06,32.09,31.87,31.91,212299.0,29.358,29.3854,29.184,29.2206,212299.0
2018-06-01 15:30:00,31.9,31.99,31.87,31.93,534919.0,29.2115,29.2939,29.184,29.2389,534919.0
2018-06-04 09:30:00,31.87,32.28,31.87,32.2,135694.0,29.184,29.5594,29.184,29.4862,135694.0
2018-06-04 10:00:00,32.19,32.31,32.14,32.16,246659.0,29.477,29.5869,29.4312,29.4495,246659.0
2018-06-04 10:30:00,32.15,32.25,32.07,32.15,173067.0,29.4404,29.532,29.3671,29.4404,173067.0
2018-06-04 11:00:00,32.16,32.36,32.16,32.35,257673.0,29.4495,29.6327,29.4495,29.6235,257673.0
2018-06-04 11:30:00,32.35,32.36,32.21,32.25,119803.0,29.6235,29.6327,29.4953,29.532,119803.0
2018-06-04 12:00:00,32.25,32.3,32.22,32.29,75098.0,29.532,29.5777,29.5045,29.5686,75098.0
2018-06-04 12:30:00,32.28,32.36,32.28,32.36,96849.0,29.5594,29.6327,29.5594,29.6327,96849.0
2018-06-04 13:00:00,32.36,32.42,32.32,32.37,123189.0,29.6327,29.6876,29.5961,29.6418,123189.0
2018-06-04 13:30:00,32.36,32.41,32.31,32.35,119969.0,29.6327,29.6785,29.5869,29.6235,119969.0
2018-06-04 14:00:00,32.35,32.36,32.24,32.3,109354.0,29.6235,29.6327,29.5228,29.5777,109354.0
2018-06-04 14:30:00,32.3,32.35,32.28,32.32,111011.0,29.5777,29.6235,29.5594,29.5961,111011.0
2018-06-04 15:00:00,32.32,32.49,32.31,32.46,210079.0,29.5961,29.7517,29.5869,29.7243,210079.0
2018-06-04 15:30:00,32.46,32.51,32.42,32.5,687659.0,29.7243,29.77,29.6876,29.7609,687659.0
2018-06-05 09:30:00,32.51,32.69,32.46,32.6,137925.0,29.77,29.9349,29.7243,29.8525,137925.0
2018-06-05 10:00:00,32.6,32.78,32.58,32.63,132287.0,29.8525,30.0173,29.8341,29.8799,132287.0
2018-06-05 10:30:00,32.64,32.64,32.18,32.18,225145.0,29.8891,29.8891,29.4679,29.4679,225145.0
2018-06-05 11:00:00,32.18,32.36,32.17,32.35,115626.0,29.4679,29.6327,29.4587,29.6235,115626.0
2018-06-05 11:30:00,32.35,32.39,32.29,32.34,277511.0,29.6235,29.6602,29.5686,29.6144,277511.0
2018-06-05 12:00:00,32.34,32.34,32.28,32.32,114301.0,29.6144,29.6144,29.5594,29.5961,114301.0
2018-06-05 12:30:00,32.33,32.39,32.3,32.35,123580.0,29.6052,29.6602,29.5777,29.6235,123580.0
2018-06-05 13:00:00,32.35,32.54,32.35,32.51,134785.0,29.6235,29.7975,29.6235,29.77,134785.0
2018-06-05 13:30:00,32.5,32.54,32.49,32.51,57060.0,29.7609,29.7975,29.7517,29.77,57060.0
2018-06-05 14:00:00,32.51,32.52,32.49,32.51,70236.0,29.77,29.7792,29.7517,29.77,70236.0
2018-06-05 14:30:00,32.51,32.52,32.49,32.5,150793.0,29.77,29.7792,29.7517,29.7609,150793.0
2018-06-05 15:00:00,32.5,32.53,32.43,32.45,248424.0,29.7609,29.7884,29.6968,29.7151,248424.0
2018-06-05 15:30:00,32.45,32.51,32.44,32.49,537307.0,29.7151,29.77,29.7059,29.7517,537307.0
2018-06-06 09:30:00,32.66,32.66,32.3,32.48,130147.0,29.9074,29.9074,29.5777,29.7426,130147.0
2018-06-06 10:00:00,32.47,32.49,32.33,32.39,161807.0,29.7334,29.7517,29.6052,29.6602,161807.0
2018-06-06 10:30:00,32.38,32.54,32.37,32.48,108864.0,29.651,29.7975,29.6418,29.7426,108864.0
2018-06-06 11:00:00,32.48,32.59,32.46,32.59,165899.0,29.7426,29.8433,29.7243,29.8433,165899.0
2018-06-06 11:30:00,32.59,32.65,32.58,32.61,70635.0,29.8433,29.8982,29.8341,29.8616,70635.0
2018-06-06 12:00:00,32.61,32.64,32.57,32.64,62529.0,29.8616,29.8891,29.825,29.8891,62529.0
2018-06-06 12:30:00,32.64,32.79,32.64,32.73,73001.0,29.8891,30.0264,29.8891,29.9715,73001.0
2018-06-06 13:00:00,32.73,32.8,32.72,32.73,86973.0,29.9715,30.0356,29.9623,29.9715,86973.0
2018-06-06 13:30:00,32.73,32.75,32.65,32.68,53752.0,29.9715,29.9898,29.8982,29.9257,53752.0
2018-06-06 14:00:00,32.68,32.73,32.66,32.68,63030.0,29.9257,29.9715,29.9074,29.9257,63030.0
2018-06-06 14:30:00,32.67,32.78,32.67,32.72,60959.0,29.9166,30.0173,29.9166,29.9623,60959.0
2018-06-06 15:00:00,32.73,32.75,32.67,32.7,132550.0,29.9715,29.9898,29.9166,29.944,132550.0
2018-06-06 15:30:00,32.7,32.7,32.61,32.66,483712.0,29.944,29.944,29.8616,29.9074,483712.0
2018-06-07 09:30:00,32.67,32.68,32.46,32.62,113334.0,29.9166,29.9257,29.7243,29.8708,113334.0
2018-06-07 10:00:00,32.62,32.79,32.38,32.38,143927.0,29.8708,30.0264,29.651,29.651,143927.0
2018-06-07 10:30:00,32.38,32.53,32.37,32.44,142288.0,29.651,29.7884,29.6418,29.7059,142288.0
2018-06-07 11:00:00,32.45,32.52,32.39,32.46,142798.0,29.7151,29.7792,29.6602,29.7243,142798.0
2018-06-07 11:30:00,32.47,32.48,32.41,32.44,111465.0,29.7334,29.7426,29.6785,29.7059,111465.0
2018-06-07 12:00:00,32.43,32.5,32.41,32.45,109902.0,29.6968,29.7609,29.6785,29.7151,109902.0
2018-06-07 12:30:00,32.45,32.46,32.41,32.44,98165.0,29.7151,29.7243,29.6785,29.7059,98165.0
2018-06-07 13:00:00,32.44,32.54,32.44,32.46,67139.0,29.7059,29.7975,29.7059,29.7243,67139.0
2018-06-07 13:30:00,32.46,32.49,32.4,32.45,66911.0,29.7243,29.7517,29.6693,29.7151,66911.0
2018-06-07 14:00:00,32.44,32.67,32.41,32.54,91326.0,29.7059,29.9166,29.6785,29.7975,91326.0
2018-06-07 14:30:00,32.55,32.55,32.48,32.48,71548.0,29.8067,29.8067,29.7426,29.7426,71548.0
2018-06-07 15:00:00,32.49,32.55,32.45,32.5,213388.0,29.7517,29.8067,29.7151,29.7609,213388.0
2018-06-07 15:30:00,32.5,32.6,32.48,32.57,346881.0,29.7609,29.8525,29.7426,29.825,346881.0
2018-06-08 09:30:00,32.6,32.75,32.36,32.47,111652.0,29.8525,29.9898,29.6327,29.7334,111652.0
2018-06-08 10:00:00,32.53,32.62,32.44,32.52,46017.0,29.7884,29.8708,29.7059,29.7792,46017.0
2018-06-08 10:30:00,32.51,32.55,32.44,32.49,49999.0,29.77,29.8067,29.7059,29.7517,49999.0
2018-06-08 11:00:00,32.49,32.57,32.36,32.44,60273.0,29.7517,29.825,29.6327,29.7059,60273.0
2018-06-08 11:30:00,32.44,32.48,32.38,32.42,49671.0,29.7059,29.7426,29.651,29.6876,49671.0
2018-06-08 12:00:00,32.41,32.56,32.4,32.56,59397.0,29.6785,29.8158,29.6693,29.8158,59397.0
2018-06-08 12:30:00,32.56,32.58,32.5,32.53,69567.0,29.8158,29.8341,29.7609,29.7884,69567.0
2018-06-08 13:00:00,32.53,32.6,32.5,32.57,67291.0,29.7884,29.8525,29.7609,29.825,67291.0
2018-06-08 13:30:00,32.58,32.62,32.55,32.6,48592.0,29.8341,29.8708,29.8067,29.8525,48592.0
2018-06-08 14:00:00,32.61,32.66,32.59,32.62,65547.0,29.8616,29.9074,29.8433,29.8708,65547.0
2018-06-08 14:30:00,32.61,32.63,32.59,32.61,68595.0,29.8616,29.8799,29.8433,29.8616,68595.0
2018-06-08 15:00:00,32.6,32.61,32.53,32.57,84478.0,29.8525,29.8616,29.7884,29.825,84478.0
2018-06-08 15:30:00,32.57,32.61,32.53,32.59,370953.0,29.825,29.8616,29.7884,29.8433,370953.0
2018-06-11 09:30:00,32.64,32.98,32.64,32.8,93773.0,29.8891,30.2004,29.8891,30.0356,93773.0
2018-06-11 10:00:00,32.8,32.85,32.71,32.76,71547.0,30.0356,30.0814,29.9532,29.999,71547.0
2018-06-11 10:30:00,32.75,32.78,32.71,32.76,52913.0,29.9898,30.0173,29.9532,29.999,52913.0
2018-06-11 11:00:00,32.77,32.85,32.76,32.83,67315.0,30.0081,30.0814,29.999,30.0631,67315.0
2018-06-11 11:30:00,32.83,32.85,32.77,32.8,56712.0,30.0631,30.0814,30.0081,30.0356,56712.0
2018-06-11 12:00:00,32.8,32.84,32.75,32.83,46219.0,30.0356,30.0722,29.9898,30.0631,46219.0
2018-06-11 12:30:00,32.83,32.89,32.81,32.86,63773.0,30.0631,30.118,30.0448,30.0905,63773.0
2018-06-11 13:00:00,32.86,32.86,32.82,32.83,33138.0,30.0905,30.0905,30.0539,30.0631,33138.0
2018-06-11 13:30:00,32.83,32.85,32.77,32.82,37282.0,30.0631,30.0814,30.0081,30.0539,37282.0
2018-06-11 14:00:00,32.81,32.82,32.77,32.79,40359.0,30.0448,30.0539,30.0081,30.0264,40359.0
2018-06-11 14:30:00,32.8,32.82,32.74,32.8,54936.0,30.0356,30.0539,29.9807,30.0356,54936.0
2018-06-11 15:00:00,32.8,32.83,32.75,32.82,169405.0,30.0356,30.0631,29.9898,30.0539,169405.0
2018-06-11 15:30:00,32.81,32.82,32.7,32.71,230473.0,30.0448,30.0539,29.944,29.9532,230473.0
2018-06-12 09:30:00,32.73,32.78,32.59,32.68,74295.0,29.9715,30.0173,29.8433,29.9257,74295.0
2018-06-12 10:00:00,32.69,32.73,32.67,32.71,40302.0,29.9349,29.9715,29.9166,29.9532,40302.0
2018-06-12 10:30:00,32.7,32.78,32.69,32.75,59643.0,29.944,30.0173,29.9349,29.9898,59643.0
2018-06-12 11:00:00,32.75,32.8,32.71,32.78,57034.0,29.9898,30.0356,29.9532,30.0173,57034.0
2018-06-12 11:30:00,32.77,32.89,32.77,32.81,55505.0,30.0081,30.118,30.0081,30.0448,55505.0
2018-06-12 12:00:00,32.81,32.87,32.8,32.86,66369.0,30.0448,30.0997,30.0356,30.0905,66369.0
2018-06-12 12:30:00,32.86,32.86,32.81,32.83,31384.0,30.0905,30.0905,30.0448,30.0631,31384.0
2018-06-12 13:00:00,32.83,32.84,32.68,32.73,164813.0,30.0631,30.0722,29.9257,29.9715,164813.0
2018-06-12 13:30:00,32.72,32.75,32.68,32.7,78671.0,29.9623,29.9898,29.9257,29.944,78671.0
2018-06-12 14:00:00,32.7,32.73,32.64,32.66,322630.0,29.944,29.9715,29.8891,29.9074,322630.0
2018-06-12 14:30:00,32.66,32.73,32.66,32.72,75190.0,29.9074,29.9715,29.9074,29.9623,75190.0
2018-06-12 15:00:00,32.72,32.79,32.7,32.78,73129.0,29.9623,30.0264,29.944,30.0173,73129.0
2018-06-12 15:30:00,32.77,32.78,32.71,32.75,245159.0,30.0081,30.0173,29.9532,29.9898,245159.0
2018-06-13 09:30:00,32.83,32.91,32.63,32.69,158127.0,30.0631,30.1363,29.8799,29.9349,158127.0
2018-06-13 10:00:00,32.68,32.81,32.66,32.71,69893.0,29.9257,30.0448,29.9074,29.9532,69893.0
2018-06-13 10:30:00,32.71,32.88,32.65,32.87,243388.0,29.9532,30.1089,29.8982,30.0997,243388.0
2018-06-13 11:00:00,32.87,32.98,32.87,32.95,44794.0,30.0997,30.2004,30.0997,30.173,44794.0
2018-06-13 11:30:00,32.94,33.06,32.93,32.95,96315.0,30.1638,30.2737,30.1546,30.173,96315.0
2018-06-13 12:00:00,32.95,33.03,32.95,33.0,65318.0,30.173,30.2462,30.173,30.2187,65318.0
2018-06-13 12:30:00,33.0,33.07,32.99,33.06,162161.0,30.2187,30.2828,30.2096,30.2737,162161.0
2018-06-13 13:00:00,33.06,33.18,33.05,33.06,185921.0,30.2737,30.3836,30.2645,30.2737,185921.0
2018-06-13 13:30:00,33.06,33.07,32.98,33.03,80036.0,30.2737,30.2828,30.2004,30.2462,80036.0
2018-06-13 14:00:00,33.03,33.03,32.86,32.94,84005.0,30.2462,30.2462,30.0905,30.1638,84005.0
2018-06-13 14:30:00,32.93,32.94,32.8,32.81,78585.0,30.1546,30.1638,30.0356,30.0448,78585.0
2018-06-13 15:00:00,32.8,32.84,32.72,32.73,153842.0,30.0356,30.0722,29.9623,29.9715,153842.0
2018-06-13 15:30:00,32.73,32.84,32.71,32.81,329205.0,29.9715,30.0722,29.9532,30.0448,329205.0
2018-06-14 09:30:00,32.91,33.02,32.7,32.73,186775.0,30.1363,30.2371,29.944,29.9715,186775.0
2018-06-14 10:00:00,32.74,32.95,32.73,32.9,74754.0,29.9807,30.173,29.9715,30.1272,74754.0
2018-06-14 10:30:00,32.9,33.0,32.89,32.99,81414.0,30.1272,30.2187,30.118,30.2096,81414.0
2018-06-14 11:00:00,32.98,33.03,32.94,33.02,97592.0,30.2004,30.2462,30.1638,30.2371,97592.0
2018-06-14 11:30:00,33.02,33.03,32.99,33.0,75358.0,30.2371,30.2462,30.2096,30.2187,75358.0
2018-06-14 12:00:00,33.0,33.0,32.92,32.94,35860.0,30.2187,30.2187,30.1455,30.1638,35860.0
2018-06-14 12:30:00,32.94,33.01,32.91,32.96,68351.0,30.1638,30.2279,30.1363,30.1821,68351.0
2018-06-14 13:00:00,32.95,33.04,32.95,33.02,59079.0,30.173,30.2554,30.173,30.2371,59079.0
2018-06-14 13:30:00,33.02,33.05,32.99,33.01,72626.0,30.2371,30.2645,30.2096,30.2279,72626.0
2018-06-14 14:00:00,33.01,33.33,33.01,33.14,169255.0,30.2279,30.5209,30.2279,30.3469,169255.0
2018-06-14 14:30:00,33.15,33.22,33.14,33.16,77046.0,30.3561,30.4202,30.3469,30.3653,77046.0
2018-06-14 15:00:00,33.16,33.21,33.15,33.19,72540.0,30.3653,30.411,30.3561,30.3927,72540.0
2018-06-14 15:30:00,33.19,33.23,33.13,33.15,251870.0,30.3927,30.4294,30.3378,30.3561,251870.0
2018-06-15 09:30:00,32.98,33.16,32.91,33.13,490172.0,30.2004,30.3653,30.1363,30.3378,490172.0
2018-06-15 10:00:00,33.12,33.28,33.1,33.16,98991.0,30.3286,30.4751,30.3103,30.3653,98991.0
2018-06-15 10:30:00,33.17,33.17,33.03,33.14,105351.0,30.3744,30.3744,30.2462,30.3469,105351.0
2018-06-15 11:00:00,33.14,33.24,33.06,33.11,421600.0,30.3469,30.4385,30.2737,30.3195,421600.0
2018-06-15 11:30:00,33.11,33.21,33.05,33.16,135818.0,30.3195,30.411,30.2645,30.3653,135818.0
2018-06-15 12:00:00,33.15,33.23,33.11,33.22,42117.0,30.3561,30.4294,30.3195,30.4202,42117.0
2018-06-15 12:30:00,33.21,33.23,33.16,33.2,58502.0,30.411,30.4294,30.3653,30.4019,58502.0
2018-06-15 13:00:00,33.19,33.24,33.15,33.17,76165.0,30.3927,30.4385,30.3561,30.3744,76165.0
2018-06-15 13:30:00,33.18,33.2,33.14,33.15,73790.0,30.3836,30.4019,30.3469,30.3561,73790.0
2018-06-15 14:00:00,33.14,33.26,33.13,33.25,323224.0,30.3469,30.4568,30.3378,30.4477,323224.0
2018-06-15 14:30:00,33.25,33.36,33.24,33.33,65555.0,30.4477,30.5484,30.4385,30.5209,65555.0
2018-06-15 15:00:00,33.34,33.34,33.23,33.3,142857.0,30.5301,30.5301,30.4294,30.4935,142857.0
2018-06-15 15:30:00,33.3,33.46,33.24,33.45,848594.0,30.4935,30.64,30.4385,30.6308,848594.0
2018-06-18 09:30:00,33.22,33.41,33.08,33.18,226142.0,30.4202,30.5942,30.292,30.3836,226142.0
2018-06-18 10:00:00,33.19,33.27,33.05,33.23,224385.0,30.3927,30.466,30.2645,30.4294,224385.0
2018-06-18 10:30:00,33.23,33.38,33.23,33.33,120281.0,30.4294,30.5667,30.4294,30.5209,120281.0
2018-06-18 11:00:00,33.33,33.46,33.2,33.2,173489.0,30.5209,30.64,30.4019,30.4019,173489.0
2018-06-18 11:30:00,33.2,33.25,33.08,33.1,46384.0,30.4019,30.4477,30.292,30.3103,46384.0
2018-06-18 12:00:00,33.09,33.21,33.05,33.09,129774.0,30.3012,30.411,30.2645,30.3012,129774.0
2018-06-18 12:30:00,33.09,33.19,33.08,33.16,119689.0,30.3012,30.3927,30.292,30.3653,119689.0
2018-06-18 13:00:00,33.16,33.21,33.13,33.17,49488.0,30.3653,30.411,30.3378,30.3744,49488.0
2018-06-18 13:30:00,33.18,33.2,33.14,33.19,51877.0,30.3836,30.4019,30.3469,30.3927,51877.0
2018-06-18 14:00:00,33.19,33.25,33.15,33.24,60776.0,30.3927,30.4477,30.3561,30.4385,60776.0
2018-06-18 14:30:00,33.25,33.26,33.16,33.18,62534.0,30.4477,30.4568,30.3653,30.3836,62534.0
2018-06-18 15:00:00,33.18,33.2,33.13,33.15,77587.0,30.3836,30.4019,30.3378,30.3561,77587.0
2018-06-18 15:30:00,33.15,33.16,33.04,33.05,341385.0,30.3561,30.3653,30.2554,30.2645,341385.0
2018-06-19 09:30:00,32.85,32.98,32.78,32.86,147128.0,30.0814,30.2004,30.0173,30.0905,147128.0
2018-06-19 10:00:00,32.89,32.93,32.78,32.86,124359.0,30.118,30.1546,30.0173,30.0905,124359.0
2018-06-19 10:30:00,32.86,32.91,32.75,32.88,355150.0,30.0905,30.1363,29.9898,30.1089,355150.0
2018-06-19 11:00:00,32.87,32.91,32.74,32.76,227277.0,30.0997,30.1363,29.9807,29.999,227277.0
2018-06-19 11:30:00,32.77,32.85,32.73,32.81,87909.0,30.0081,30.0814,29.9715,30.0448,87909.0
2018-06-19 12:00:00,32.81,32.91,32.77,32.85,94372.0,30.0448,30.1363,30.0081,30.0814,94372.0
2018-06-19 12:30:00,32.85,32.95,32.83,32.94,137033.0,30.0814,30.173,30.0631,30.1638,137033.0
2018-06-19 13:00:00,32.92,32.94,32.85,32.91,86534.0,30.1455,30.1638,30.0814,30.1363,86534.0
2018-06-19 13:30:00,32.9,32.93,32.83,32.87,125666.0,30.1272,30.1546,30.0631,30.0997,125666.0
2018-06-19 14:00:00,32.86,32.93,32.85,32.85,91921.0,30.0905,30.1546,30.0814,30.0814,91921.0
2018-06-19 14:30:00,32.86,32.95,32.83,32.91,77573.0,30.0905,30.173,30.0631,30.1363,77573.0
2018-06-19 15:00:00,32.9,32.94,32.81,32.81,65716.0,30.1272,30.1638,30.0448,30.0448,65716.0
2018-06-19 15:30:00,32.82,32.9,32.75,32.83,580160.0,30.0539,30.1272,29.9898,30.0631,580160.0
2018-06-20 09:30:00,32.9,32.96,32.74,32.78,611773.0,30.1272,30.1821,29.9807,30.0173,611773.0
2018-06-20 10:00:00,32.76,32.86,32.72,32.86,157361.0,29.999,30.0905,29.9623,30.0905,157361.0
2018-06-20 10:30:00,32.86,32.87,32.78,32.83,106399.0,30.0905,30.0997,30.0173,30.0631,106399.0
2018-06-20 11:00:00,32.83,32.85,32.8,32.84,83639.0,30.0631,30.0814,30.0356,30.0722,83639.0
2018-06-20 11:30:00,32.83,32.87,32.83,32.85,91021.0,30.0631,30.0997,30.0631,30.0814,91021.0
2018-06-20 12:00:00,32.85,32.9,32.85,32.9,67529.0,30.0814,30.1272,30.0814,30.1272,67529.0
2018-06-20 12:30:00,32.9,32.9,32.85,32.88,106589.0,30.1272,30.1272,30.0814,30.1089,106589.0
2018-06-20 13:00:00,32.88,32.9,32.83,32.87,172029.0,30.1089,30.1272,30.0631,30.0997,172029.0
2018-06-20 13:30:00,32.87,32.87,32.8,32.81,151313.0,30.0997,30.0997,30.0356,30.0448,151313.0
2018-06-20 14:00:00,32.8,32.86,32.79,32.82,132139.0,30.0356,30.0905,30.0264,30.0539,132139.0
2018-06-20 14:30:00,32.82,32.83,32.77,32.77,124784.0,30.0539,30.0631,30.0081,30.0081,124784.0
2018-06-20 15:00:00,32.77,32.84,32.75,32.8,162122.0,30.0081,30.0722,29.9898,30.0356,162122.0
2018-06-20 15:30:00,32.8,32.81,32.72,32.75,481278.0,30.0356,30.0448,29.9623,29.9898,481278.0
2018-06-21 09:30:00,32.75,32.75,32.5,32.5,72841.0,29.9898,29.9898,29.7609,29.7609,72841.0
2018-06-21 10:00:00,32.53,32.57,32.32,32.34,71252.0,29.7884,29.825,29.5961,29.6144,71252.0
2018-06-21 10:30:00,32.34,32.45,32.33,32.37,55037.0,29.6144,29.7151,29.6052,29.6418,55037.0
2018-06-21 11:00:00,32.37,32.51,32.35,32.48,98978.0,29.6418,29.77,29.6235,29.7426,98978.0
2018-06-21 11:30:00,32.48,32.54,32.45,32.51,38540.0,29.7426,29.7975,29.7151,29.77,38540.0
2018-06-21 12:00:00,32.5,32.51,32.4,32.41,73315.0,29.7609,29.77,29.6693,29.6785,73315.0
2018-06-21 12:30:00,32.41,32.41,32.34,32.34,66496.0,29.6785,29.6785,29.6144,29.6144,66496.0
2018-06-21 13:00:00,32.34,32.43,32.32,32.4,111638.0,29.6144,29.6968,29.5961,29.6693,111638.0
2018-06-21 13:30:00,32.39,32.48,32.33,32.39,118526.0,29.6602,29.7426,29.6052,29.6602,118526.0
2018-06-21 14:00:00,32.38,32.41,32.33,32.33,73171.0,29.651,29.6785,29.6052,29.6052,73171.0
2018-06-21 14:30:00,32.34,32.34,32.29,32.3,91318.0,29.6144,29.6144,29.5686,29.5777,91318.0
2018-06-21 15:00:00,32.3,32.32,32.17,32.23,124288.0,29.5777,29.5961,29.4587,29.5136,124288.0
2018-06-21 15:30:00,32.23,32.24,32.11,32.21,361680.0,29.5136,29.5228,29.4038,29.4953,361680.0
2018-06-22 09:30:00,32.3,32.59,32.17,32.35,231215.0,29.5777,29.8433,29.4587,29.6235,231215.0
2018-06-22 10:00:00,32.34,32.57,32.27,32.4,545582.0,29.6144,29.825,29.5503,29.6693,545582.0
2018-06-22 10:30:00,32.4,32.43,32.3,32.36,90388.0,29.6693,29.6968,29.5777,29.6327,90388.0
2018-06-22 11:00:00,32.36,32.72,32.35,32.72,93181.0,29.6327,29.9623,29.6235,29.9623,93181.0
2018-06-22 11:30:00,32.73,32.75,32.69,32.71,52485.0,29.9715,29.9898,29.9349,29.9532,52485.0
2018-06-22 12:00:00,32.7,32.76,32.64,32.68,315400.0,29.944,29.999,29.8891,29.9257,315400.0
2018-06-22 12:30:00,32.68,32.73,32.67,32.71,68782.0,29.9257,29.9715,29.9166,29.9532,68782.0
2018-06-22 13:00:00,32.72,32.75,32.7,32.74,108639.0,29.9623,29.9898,29.944,29.9807,108639.0
2018-06-22 13:30:00,32.75,32.75,32.7,32.7,55272.0,29.9898,29.9898,29.944,29.944,55272.0
2018-06-22 14:00:00,32.71,32.84,32.7,32.84,77544.0,29.9532,30.0722,29.944,30.0722,77544.0
2018-06-22 14:30:00,32.84,32.9,32.82,32.85,317250.0,30.0722,30.1272,30.0539,30.0814,317250.0
2018-06-22 15:00:00,32.85,32.87,32.83,32.87,117638.0,30.0814,30.0997,30.0631,30.0997,117638.0
2018-06-22 15:30:00,32.87,33.04,32.84,32.85,626242.0,30.0997,30.2554,30.0722,30.0814,626242.0
2018-06-25 09:30:00,32.85,32.87,32.55,32.58,178887.0,30.0814,30.0997,29.8067,29.8341,178887.0
2018-06-25 10:00:00,32.6,32.68,32.47,32.49,73236.0,29.8525,29.9257,29.7334,29.7517,73236.0
2018-06-25 10:30:00,32.49,32.55,32.4,32.42,57543.0,29.7517,29.8067,29.6693,29.6876,57543.0
2018-06-25 11:00:00,32.43,32.44,32.23,32.25,88639.0,29.6968,29.7059,29.5136,29.532,88639.0
2018-06-25 11:30:00,32.26,32.37,32.2,32.32,104316.0,29.5411,29.6418,29.4862,29.5961,104316.0
2018-06-25 12:00:00,32.32,32.34,32.21,32.31,64550.0,29.5961,29.6144,29.4953,29.5869,64550.0
2018-06-25 12:30:00,32.31,32.36,32.28,32.36,100934.0,29.5869,29.6327,29.5594,29.6327,100934.0
2018-06-25 13:00:00,32.36,32.36,32.25,32.29,45929.0,29.6327,29.6327,29.532,29.5686,45929.0
2018-06-25 13:30:00,32.27,32.44,32.27,32.39,68505.0,29.5503,29.7059,29.5503,29.6602,68505.0
2018-06-25 14:00:00,32.38,32.44,32.37,32.41,103121.0,29.651,29.7059,29.6418,29.6785,103121.0
2018-06-25 14:30:00,32.41,32.41,32.19,32.24,103141.0,29.6785,29.6785,29.477,29.5228,103141.0
2018-06-25 15:00:00,32.25,32.31,32.2,32.22,78929.0,29.532,29.5869,29.4862,29.5045,78929.0
2018-06-25 15:30:00,32.22,32.42,32.2,32.37,268056.0,29.5045,29.6876,29.4862,29.6418,268056.0
2018-06-26 09:30:00,32.47,32.75,32.02,32.03,191594.0,29.7334,29.9898,29.3213,29.3305,191594.0
2018-06-26 10:00:00,32.04,32.2,32.03,32.12,84889.0,29.3397,29.4862,29.3305,29.4129,84889.0
2018-06-26 10:30:00,32.12,32.19,32.06,32.1,80483.0,29.4129,29.477,29.358,29.3946,80483.0
2018-06-26 11:00:00,32.09,32.19,32.08,32.11,83565.0,29.3854,29.477,29.3763,29.4038,83565.0
2018-06-26 11:30:00,32.11,32.15,32.05,32.08,70870.0,29.4038,29.4404,29.3488,29.3763,70870.0
2018-06-26 12:00:00,32.08,32.2,32.08,32.16,95511.0,29.3763,29.4862,29.3763,29.4495,95511.0
2018-06-26 12:30:00,32.16,32.18,32.08,32.1,95686.0,29.4495,29.4679,29.3763,29.3946,95686.0
2018-06-26 13:00:00,32.09,32.17,32.06,32.17,53603.0,29.3854,29.4587,29.358,29.4587,53603.0
2018-06-26 13:30:00,32.17,32.17,32.09,32.11,57710.0,29.4587,29.4587,29.3854,29.4038,57710.0
2018-06-26 14:00:00,32.11,32.19,32.11,32.19,74012.0,29.4038,29.477,29.4038,29.477,74012.0
2018-06-26 14:30:00,32.19,32.23,32.14,32.15,92361.0,29.477,29.5136,29.4312,29.4404,92361.0
2018-06-26 15:00:00,32.14,32.17,32.09,32.15,116029.0,29.4312,29.4587,29.3854,29.4404,116029.0
2018-06-26 15:30:00,32.14,32.18,32.08,32.1,348076.0,29.4312,29.4679,29.3763,29.3946,348076.0
2018-06-27 09:30:00,32.12,32.33,31.89,32.15,238854.0,29.4129,29.6052,29.2023,29.4404,238854.0
2018-06-27 10:00:00,32.15,32.49,32.12,32.39,113808.0,29.4404,29.7517,29.4129,29.6602,113808.0
2018-06-27 10:30:00,32.36,32.44,32.3,32.34,82211.0,29.6327,29.7059,29.5777,29.6144,82211.0
2018-06-27 11:00:00,32.34,32.36,32.17,32.2,40612.0,29.6144,29.6327,29.4587,29.4862,40612.0
2018-06-27 11:30:00,32.17,32.2,32.14,32.16,35480.0,29.4587,29.4862,29.4312,29.4495,35480.0
2018-06-27 12:00:00,32.15,32.27,32.15,32.2,43933.0,29.4404,29.5503,29.4404,29.4862,43933.0
2018-06-27 12:30:00,32.2,32.2,32.11,32.12,24702.0,29.4862,29.4862,29.4038,29.4129,24702.0
2018-06-27 13:00:00,32.12,32.17,32.08,32.17,339652.0,29.4129,29.4587,29.3763,29.4587,339652.0
2018-06-27 13:30:00,32.17,32.17,32.06,32.11,58055.0,29.4587,29.4587,29.358,29.4038,58055.0
2018-06-27 14:00:00,32.1,32.1,32.0,32.01,41979.0,29.3946,29.3946,29.303,29.3122,41979.0
2018-06-27 14:30:00,32.01,32.05,31.85,31.87,146497.0,29.3122,29.3488,29.1657,29.184,146497.0
2018-06-27 15:00:00,31.87,31.95,31.79,31.93,73853.0,29.184,29.2572,29.1107,29.2389,73853.0
2018-06-27 15:30:00,31.93,31.93,31.68,31.69,540054.0,29.2389,29.2389,29.01,29.0191,540054.0
2018-06-28 09:30:00,31.68,31.7,31.37,31.52,64692.0,29.01,29.0283,28.7261,28.8635,64692.0
2018-06-28 10:00:00,31.55,31.6,31.39,31.41,64104.0,28.8909,28.9367,28.7444,28.7627,64104.0
2018-06-28 10:30:00,31.41,31.61,31.38,31.61,123094.0,28.7627,28.9459,28.7353,28.9459,123094.0
2018-06-28 11:00:00,31.61,31.71,31.58,31.68,53887.0,28.9459,29.0375,28.9184,29.01,53887.0
2018-06-28 11:30:00,31.68,31.69,31.57,31.63,57789.0,29.01,29.0191,28.9093,28.9642,57789.0
2018-06-28 12:00:00,31.64,31.67,31.51,31.53,40150.0,28.9734,29.0008,28.8543,28.8726,40150.0
2018-06-28 12:30:00,31.54,31.59,31.5,31.58,41689.0,28.8818,28.9276,28.8452,28.9184,41689.0
2018-06-28 13:00:00,31.57,31.61,31.52,31.59,48498.0,28.9093,28.9459,28.8635,28.9276,48498.0
2018-06-28 13:30:00,31.59,31.6,31.55,31.58,41484.0,28.9276,28.9367,28.8909,28.9184,41484.0
2018-06-28 14:00:00,31.59,31.68,31.58,31.68,69217.0,28.9276,29.01,28.9184,29.01,69217.0
2018-06-28 14:30:00,31.68,31.77,31.66,31.77,39722.0,29.01,29.0924,28.9917,29.0924,39722.0
2018-06-28 15:00:00,31.77,31.82,31.73,31.75,63551.0,29.0924,29.1382,29.0558,29.0741,63551.0
2018-06-28 15:30:00,31.76,31.85,31.74,31.78,291291.0,29.0832,29.1657,29.0649,29.1016,291291.0
2018-06-29 09:30:00,31.87,32.08,31.78,32.05,46377.0,29.184,29.3763,29.1016,29.3488,46377.0
2018-06-29 10:00:00,32.08,32.16,32.02,32.06,43091.0,29.3763,29.4495,29.3213,29.358,43091.0
2018-06-29 10:30:00,32.06,32.21,32.04,32.19,70084.0,29.358,29.4953,29.3397,29.477,70084.0
2018-06-29 11:00:00,32.19,32.22,32.14,32.15,58372.0,29.477,29.5045,29.4312,29.4404,58372.0
2018-06-29 11:30:00,32.14,32.15,32.09,32.09,46169.0,29.4312,29.4404,29.3854,29.3854,46169.0
2018-06-29 12:00:00,32.09,32.15,32.03,32.05,54027.0,29.3854,29.4404,29.3305,29.3488,54027.0
2018-06-29 12:30:00,32.05,32.05,32.01,32.01,39198.0,29.3488,29.3488,29.3122,29.3122,39198.0
2018-06-29 13:00:00,32.02,32.12,32.01,32.07,62635.0,29.3213,29.4129,29.3122,29.3671,62635.0
2018-06-29 13:30:00,32.06,32.1,32.04,32.04,54346.0,29.358,29.3946,29.3397,29.3397,54346.0
2018-06-29 14:00:00,32.05,32.11,32.04,32.1,63607.0,29.3488,29.4038,29.3397,29.3946,63607.0
2018-06-29 14:30:00,32.11,32.16,32.06,32.15,135727.0,29.4038,29.4495,29.358,29.4404,135727.0
2018-06-29 15:00:00,32.15,32.16,32.11,32.12,77783.0,29.4404,29.4495,29.4038,29.4129,77783.0
2018-06-29 15:30:00,32.13,32.13,31.86,31.91,552962.0,29.4221,29.4221,29.1748,29.2206,552962.0
2018-07-02 09:30:00,31.82,31.82,31.25,31.6,184964.0,29.1382,29.1382,28.6162,28.9367,184964.0
2018-07-02 10:00:00,31.63,31.81,31.45,31.81,122975.0,28.9642,29.129,28.7994,29.129,122975.0
2018-07-02 10:30:00,31.82,31.84,31.69,31.76,88786.0,29.1382,29.1565,29.0191,29.0832,88786.0
2018-07-02 11:00:00,31.77,31.81,31.57,31.6,77412.0,29.0924,29.129,28.9093,28.9367,77412.0
2018-07-02 11:30:00,31.59,31.64,31.48,31.64,169572.0,28.9276,28.9734,28.8268,28.9734,169572.0
2018-07-02 12:00:00,31.65,31.69,31.6,31.66,49771.0,28.9825,29.0191,28.9367,28.9917,49771.0
2018-07-02 12:30:00,31.65,31.72,31.65,31.67,36733.0,28.9825,29.0466,28.9825,29.0008,36733.0
2018-07-02 13:00:00,31.66,31.68,31.5,31.5,61798.0,28.9917,29.01,28.8452,28.8452,61798.0
2018-07-02 13:30:00,31.5,31.66,31.48,31.62,62795.0,28.8452,28.9917,28.8268,28.955,62795.0
2018-07-02 14:00:00,31.62,31.68,31.54,31.65,189766.0,28.955,29.01,28.8818,28.9825,189766.0
2018-07-02 14:30:00,31.65,31.67,31.52,31.52,103604.0,28.9825,29.0008,28.8635,28.8635,103604.0
2018-07-02 15:00:00,31.53,31.67,31.51,31.66,58586.0,28.8726,29.0008,28.8543,28.9917,58586.0
2018-07-02 15:30:00,31.65,31.78,31.6,31.75,312945.0,28.9825,29.1016,28.9367,29.0741,312945.0
2018-07-03 09:30:00,31.86,32.08,31.74,31.94,310661.0,29.1748,29.3763,29.0649,29.2481,310661.0
2018-07-03 10:00:00,31.96,32.07,31.96,32.03,84050.0,29.2664,29.3671,29.2664,29.3305,84050.0
2018-07-03 10:30:00,32.02,32.06,31.87,31.9,64049.0,29.3213,29.358,29.184,29.2115,64049.0
2018-07-03 11:00:00,31.9,32.0,31.84,31.96,52132.0,29.2115,29.303,29.1565,29.2664,52132.0
2018-07-03 11:30:00,31.96,31.98,31.89,31.93,73523.0,29.2664,29.2847,29.2023,29.2389,73523.0
2018-07-03 12:00:00,31.93,31.99,31.91,31.93,62647.0,29.2389,29.2939,29.2206,29.2389,62647.0
2018-07-03 12:30:00,31.94,31.94,31.69,31.76,146572.0,29.2481,29.2481,29.0191,29.0832,146572.0
2018-07-05 09:30:00,31.93,32.07,31.65,31.65,70414.0,29.2389,29.3671,28.9825,28.9825,70414.0
2018-07-05 10:00:00,31.66,31.79,31.65,31.71,35347.0,28.9917,29.1107,28.9825,29.0375,35347.0
2018-07-05 10:30:00,31.71,31.77,31.63,31.7,47134.0,29.0375,29.0924,28.9642,29.0283,47134.0
2018-07-05 11:00:00,31.7,31.76,31.68,31.75,53907.0,29.0283,29.0832,29.01,29.0741,53907.0
2018-07-05 11:30:00,31.74,31.94,31.74,31.89,53089.0,29.0649,29.2481,29.0649,29.2023,53089.0
2018-07-05 12:00:00,31.88,32.05,31.87,31.99,154844.0,29.1931,29.3488,29.184,29.2939,154844.0
2018-07-05 12:30:00,31.99,32.06,31.99,32.05,99984.0,29.2939,29.358,29.2939,29.3488,99984.0
2018-07-05 13:00:00,32.05,32.15,32.05,32.06,107147.0,29.3488,29.4404,29.3488,29.358,107147.0
2018-07-05 13:30:00,32.07,32.12,32.06,32.08,90813.0,29.3671,29.4129,29.358,29.3763,90813.0
2018-07-05 14:00:00,32.08,32.12,32.0,32.11,84620.0,29.3763,29.4129,29.303,29.4038,84620.0
2018-07-05 14:30:00,32.11,32.13,32.06,32.09,65840.0,29.4038,29.4221,29.358,29.3854,65840.0
2018-07-05 15:00:00,32.09,32.13,32.08,32.13,87722.0,29.3854,29.4221,29.3763,29.4221,87722.0
2018-07-05 15:30:00,32.12,32.16,32.09,32.13,275527.0,29.4129,29.4495,29.3854,29.4221,275527.0
2018-07-06 09:30:00,32.13,33.88,32.0,32.21,56363.0,29.4221,31.0246,29.303,29.4953,56363.0
2018-07-06 10:00:00,32.22,32.44,32.17,32.42,79025.0,29.5045,29.7059,29.4587,29.6876,79025.0
2018-07-06 10:30:00,32.41,32.53,32.39,32.49,79403.0,29.6785,29.7884,29.6602,29.7517,79403.0
2018-07-06 11:00:00,32.5,32.74,32.49,32.63,115898.0,29.7609,29.9807,29.7517,29.8799,115898.0
2018-07-06 11:30:00,32.62,32.77,32.62,32.72,87331.0,29.8708,30.0081,29.8708,29.9623,87331.0
2018-07-06 12:00:00,32.72,32.75,32.62,32.66,114434.0,29.9623,29.9898,29.8708,29.9074,114434.0
2018-07-06 12:30:00,32.66,32.69,32.62,32.62,30772.0,29.9074,29.9349,29.8708,29.8708,30772.0
2018-07-06 13:00:00,32.62,32.65,32.58,32.64,71232.0,29.8708,29.8982,29.8341,29.8891,71232.0
2018-07-06 13:30:00,32.64,32.65,32.59,32.62,53786.0,29.8891,29.8982,29.8433,29.8708,53786.0
2018-07-06 14:00:00,32.62,32.63,32.53,32.55,39034.0,29.8708,29.8799,29.7884,29.8067,39034.0
2018-07-06 14:30:00,32.54,32.6,32.53,32.59,42861.0,29.7975,29.8525,29.7884,29.8433,42861.0
2018-07-06 15:00:00,32.59,32.62,32.56,32.56,48648.0,29.8433,29.8708,29.8158,29.8158,48648.0
2018-07-06 15:30:00,32.56,32.58,32.49,32.53,215774.0,29.8158,29.8341,29.7517,29.7884,215774.0
2018-07-09 09:30:00,32.64,33.02,32.61,32.86,101511.0,29.8891,30.2371,29.8616,30.0905,101511.0
2018-07-09 10:00:00,32.87,32.91,32.74,32.77,95640.0,30.0997,30.1363,29.9807,30.0081,95640.0
2018-07-09 10:30:00,32.77,32.84,32.74,32.76,133793.0,30.0081,30.0722,29.9807,29.999,133793.0
2018-07-09 11:00:00,32.75,32.9,32.74,32.87,78069.0,29.9898,30.1272,29.9807,30.0997,78069.0
2018-07-09 11:30:00,32.89,32.96,32.88,32.96,59126.0,30.118,30.1821,30.1089,30.1821,59126.0
2018-07-09 12:00:00,32.96,33.02,32.9,32.93,62839.0,30.1821,30.2371,30.1272,30.1546,62839.0
2018-07-09 12:30:00,32.92,32.98,32.9,32.98,59833.0,30.1455,30.2004,30.1272,30.2004,59833.0
2018-07-09 13:00:00,32.99,33.06,32.97,33.03,32889.0,30.2096,30.2737,30.1913,30.2462,32889.0
2018-07-09 13:30:00,33.02,33.07,33.01,33.06,35465.0,30.2371,30.2828,30.2279,30.2737,35465.0
2018-07-09 14:00:00,33.05,33.1,33.04,33.08,38684.0,30.2645,30.3103,30.2554,30.292,38684.0
2018-07-09 14:30:00,33.09,33.12,33.05,33.11,150722.0,30.3012,30.3286,30.2645,30.3195,150722.0
2018-07-09 15:00:00,33.1,33.12,33.01,33.05,153491.0,30.3103,30.3286,30.2279,30.2645,153491.0
2018-07-09 15:30:00,33.06,33.11,33.05,33.09,260616.0,30.2737,30.3195,30.2645,30.3012,260616.0
2018-07-10 09:30:00,33.13,33.13,32.71,32.95,114204.0,30.3378,30.3378,29.9532,30.173,114204.0
2018-07-10 10:00:00,32.95,33.12,32.91,32.97,213913.0,30.173,30.3286,30.1363,30.1913,213913.0
2018-07-10 10:30:00,32.97,33.0,32.85,32.89,106219.0,30.1913,30.2187,30.0814,30.118,106219.0
2018-07-10 11:00:00,32.9,32.97,32.87,32.97,94783.0,30.1272,30.1913,30.0997,30.1913,94783.0
2018-07-10 11:30:00,32.96,33.13,32.94,33.08,129343.0,30.1821,30.3378,30.1638,30.292,129343.0
2018-07-10 12:00:00,33.09,33.09,32.99,33.0,152338.0,30.3012,30.3012,30.2096,30.2187,152338.0
2018-07-10 12:30:00,33.01,33.01,32.88,32.92,63173.0,30.2279,30.2279,30.1089,30.1455,63173.0
2018-07-10 13:00:00,32.91,33.01,32.91,32.99,64434.0,30.1363,30.2279,30.1363,30.2096,64434.0
2018-07-10 13:30:00,33.0,33.03,32.98,33.01,61705.0,30.2187,30.2462,30.2004,30.2279,61705.0
2018-07-10 14:00:00,33.0,33.04,32.97,33.01,113555.0,30.2187,30.2554,30.1913,30.2279,113555.0
2018-07-10 14:30:00,33.01,33.03,32.96,32.98,122080.0,30.2279,30.2462,30.1821,30.2004,122080.0
2018-07-10 15:00:00,32.98,33.03,32.96,33.02,268895.0,30.2004,30.2462,30.1821,30.2371,268895.0
2018-07-10 15:30:00,33.03,33.26,33.02,33.18,912368.0,30.2462,30.4568,30.2371,30.3836,912368.0
2018-07-11 09:30:00,32.98,32.98,32.63,32.65,74837.0,30.2004,30.2004,29.8799,29.8982,74837.0
2018-07-11 10:00:00,32.64,32.75,32.64,32.73,36536.0,29.8891,29.9898,29.8891,29.9715,36536.0
2018-07-11 10:30:00,32.73,32.8,32.69,32.73,46563.0,29.9715,30.0356,29.9349,29.9715,46563.0
2018-07-11 11:00:00,32.74,32.84,32.73,32.78,70729.0,29.9807,30.0722,29.9715,30.0173,70729.0
2018-07-11 11:30:00,32.77,32.82,32.75,32.77,36371.0,30.0081,30.0539,29.9898,30.0081,36371.0
2018-07-11 12:00:00,32.77,32.77,32.69,32.71,62332.0,30.0081,30.0081,29.9349,29.9532,62332.0
2018-07-11 12:30:00,32.72,32.76,32.69,32.69,47947.0,29.9623,29.999,29.9349,29.9349,47947.0
2018-07-11 13:00:00,32.69,32.7,32.64,32.69,38413.0,29.9349,29.944,29.8891,29.9349,38413.0
2018-07-11 13:30:00,32.7,32.71,32.53,32.59,58168.0,29.944,29.9532,29.7884,29.8433,58168.0
2018-07-11 14:00:00,32.58,32.66,32.58,32.65,47520.0,29.8341,29.9074,29.8341,29.8982,47520.0
2018-07-11 14:30:00,32.65,32.7,32.62,32.68,96688.0,29.8982,29.944,29.8708,29.9257,96688.0
2018-07-11 15:00:00,32.67,32.72,32.65,32.66,123810.0,29.9166,29.9623,29.8982,29.9074,123810.0
2018-07-11 15:30:00,32.66,32.68,32.57,32.58,208272.0,29.9074,29.9257,29.825,29.8341,208272.0
2018-07-12 09:30:00,32.59,32.74,32.46,32.55,103889.0,29.8433,29.9807,29.7243,29.8067,103889.0
2018-07-12 10:00:00,32.53,32.7,32.52,32.68,45215.0,29.7884,29.944,29.7792,29.9257,45215.0
2018-07-12 10:30:00,32.68,32.71,32.62,32.63,42848.0,29.9257,29.9532,29.8708,29.8799,42848.0
2018-07-12 11:00:00,32.64,32.65,32.54,32.59,49132.0,29.8891,29.8982,29.7975,29.8433,49132.0
2018-07-12 11:30:00,32.59,32.64,32.51,32.63,50736.0,29.8433,29.8891,29.77,29.8799,50736.0
2018-07-12 12:00:00,32.63,32.7,32.59,32.7,51551.0,29.8799,29.944,29.8433,29.944,51551.0
2018-07-12 12:30:00,32.7,32.75,32.63,32.74,40503.0,29.944,29.9898,29.8799,29.9807,40503.0
2018-07-12 13:00:00,32.74,32.75,32.64,32.66,23750.0,29.9807,29.9898,29.8891,29.9074,23750.0
2018-07-12 13:30:00,32.67,32.69,32.61,32.63,21126.0,29.9166,29.9349,29.8616,29.8799,21126.0
2018-07-12 14:00:00,32.63,32.74,32.63,32.73,52282.0,29.8799,29.9807,29.8799,29.9715,52282.0
2018-07-12 14:30:00,32.73,32.84,32.71,32.84,121946.0,29.9715,30.0722,29.9532,30.0722,121946.0
2018-07-12 15:00:00,32.84,32.85,32.74,32.76,72326.0,30.0722,30.0814,29.9807,29.999,72326.0
2018-07-12 15:30:00,32.75,32.85,32.75,32.81,410455.0,29.9898,30.0814,29.9898,30.0448,410455.0
2018-07-13 09:30:00,32.85,33.33,32.76,33.19,279175.0,30.0814,30.5209,29.999,30.3927,279175.0
2018-07-13 10:00:00,33.2,33.26,33.05,33.05,54353.0,30.4019,30.4568,30.2645,30.2645,54353.0
2018-07-13 10:30:00,33.06,33.33,33.06,33.32,293808.0,30.2737,30.5209,30.2737,30.5118,293808.0
2018-07-13 11:00:00,33.32,33.45,33.28,33.44,121041.0,30.5118,30.6308,30.4751,30.6217,121041.0
2018-07-13 11:30:00,33.44,33.5,33.38,33.46,158906.0,30.6217,30.6766,30.5667,30.64,158906.0
2018-07-13 12:00:00,33.46,33.48,33.31,33.35,60055.0,30.64,30.6583,30.5026,30.5392,60055.0
2018-07-13 12:30:00,33.34,33.35,33.25,33.27,82842.0,30.5301,30.5392,30.4477,30.466,82842.0
2018-07-13 13:00:00,33.27,33.33,33.22,33.33,67305.0,30.466,30.5209,30.4202,30.5209,67305.0
2018-07-13 13:30:00,33.33,33.41,33.28,33.41,39879.0,30.5209,30.5942,30.4751,30.5942,39879.0
2018-07-13 14:00:00,33.41,33.5,33.38,33.47,311879.0,30.5942,30.6766,30.5667,30.6491,311879.0
2018-07-13 14:30:00,33.47,33.47,33.42,33.43,106069.0,30.6491,30.6491,30.6033,30.6125,106069.0
2018-07-13 15:00:00,33.43,33.48,33.42,33.43,61745.0,30.6125,30.6583,30.6033,30.6125,61745.0
2018-07-13 15:30:00,33.43,33.47,33.42,33.46,370001.0,30.6125,30.6491,30.6033,30.64,370001.0
2018-07-16 09:30:00,33.45,33.62,33.35,33.43,111135.0,30.6308,30.7865,30.5392,30.6125,111135.0
2018-07-16 10:00:00,33.43,33.43,33.25,33.35,86668.0,30.6125,30.6125,30.4477,30.5392,86668.0
2018-07-16 10:30:00,33.36,33.41,33.24,33.28,97771.0,30.5484,30.5942,30.4385,30.4751,97771.0
2018-07-16 11:00:00,33.27,33.39,33.24,33.38,66721.0,30.466,30.5759,30.4385,30.5667,66721.0
2018-07-16 11:30:00,33.38,33.38,33.2,33.29,61907.0,30.5667,30.5667,30.4019,30.4843,61907.0
2018-07-16 12:00:00,33.28,33.34,33.24,33.3,52381.0,30.4751,30.5301,30.4385,30.4935,52381.0
2018-07-16 12:30:00,33.3,33.38,33.29,33.38,57060.0,30.4935,30.5667,30.4843,30.5667,57060.0
2018-07-16 13:00:00,33.38,33.4,33.29,33.32,73574.0,30.5667,30.585,30.4843,30.5118,73574.0
2018-07-16 13:30:00,33.32,33.34,33.27,33.31,166143.0,30.5118,30.5301,30.466,30.5026,166143.0
2018-07-16 14:00:00,33.31,33.33,33.26,33.32,83381.0,30.5026,30.5209,30.4568,30.5118,83381.0
2018-07-16 14:30:00,33.31,33.31,33.22,33.24,79503.0,30.5026,30.5026,30.4202,30.4385,79503.0
2018-07-16 15:00:00,33.23,33.31,33.23,33.29,83806.0,30.4294,30.5026,30.4294,30.4843,83806.0
2018-07-16 15:30:00,33.3,33.35,33.25,33.34,415649.0,30.4935,30.5392,30.4477,30.5301,415649.0
2018-07-17 09:30:00,33.18,33.42,33.05,33.31,70675.0,30.3836,30.6033,30.2645,30.5026,70675.0
2018-07-17 10:00:00,33.32,33.41,33.31,33.41,69168.0,30.5118,30.5942,30.5026,30.5942,69168.0
2018-07-17 10:30:00,33.41,33.42,33.33,33.35,63685.0,30.5942,30.6033,30.5209,30.5392,63685.0
2018-07-17 11:00:00,33.35,33.42,33.34,33.42,56851.0,30.5392,30.6033,30.5301,30.6033,56851.0
2018-07-17 11:30:00,33.43,33.48,33.4,33.43,52443.0,30.6125,30.6583,30.585,30.6125,52443.0
2018-07-17 12:00:00,33.43,33.47,33.4,33.43,53595.0,30.6125,30.6491,30.585,30.6125,53595.0
2018-07-17 12:30:00,33.44,33.49,33.42,33.48,63093.0,30.6217,30.6674,30.6033,30.6583,63093.0
2018-07-17 13:00:00,33.47,33.54,33.47,33.51,63369.0,30.6491,30.7132,30.6491,30.6858,63369.0
2018-07-17 13:30:00,33.5,33.56,33.5,33.53,42112.0,30.6766,30.7315,30.6766,30.7041,42112.0
2018-07-17 14:00:00,33.54,33.56,33.5,33.54,49974.0,30.7132,30.7315,30.6766,30.7132,49974.0
2018-07-17 14:30:00,33.54,33.61,33.52,33.57,197061.0,30.7132,30.7773,30.6949,30.7407,197061.0
2018-07-17 15:00:00,33.57,33.66,33.56,33.64,58351.0,30.7407,30.8231,30.7315,30.8048,58351.0
2018-07-17 15:30:00,33.64,33.7,33.61,33.67,274923.0,30.8048,30.8597,30.7773,30.8323,274923.0
2018-07-18 09:30:00,33.65,33.86,33.65,33.82,102133.0,30.814,31.0063,30.814,30.9696,102133.0
2018-07-18 10:00:00,33.82,33.82,33.64,33.66,72141.0,30.9696,30.9696,30.8048,30.8231,72141.0
2018-07-18 10:30:00,33.65,33.69,33.61,33.62,69852.0,30.814,30.8506,30.7773,30.7865,69852.0
2018-07-18 11:00:00,33.62,33.67,33.6,33.65,56753.0,30.7865,30.8323,30.7682,30.814,56753.0
2018-07-18 11:30:00,33.65,33.76,33.63,33.75,63020.0,30.814,30.9147,30.7956,30.9055,63020.0
2018-07-18 12:00:00,33.76,33.81,33.71,33.78,56631.0,30.9147,30.9605,30.8689,30.933,56631.0
2018-07-18 12:30:00,33.77,33.78,33.65,33.66,47841.0,30.9238,30.933,30.814,30.8231,47841.0
2018-07-18 13:00:00,33.65,33.72,33.62,33.72,36996.0,30.814,30.8781,30.7865,30.8781,36996.0
2018-07-18 13:30:00,33.72,33.72,33.67,33.69,35502.0,30.8781,30.8781,30.8323,30.8506,35502.0
2018-07-18 14:00:00,33.69,33.74,33.68,33.71,37891.0,30.8506,30.8964,30.8414,30.8689,37891.0
2018-07-18 14:30:00,33.72,33.74,33.69,33.71,52219.0,30.8781,30.8964,30.8506,30.8689,52219.0
2018-07-18 15:00:00,33.7,33.72,33.69,33.7,45919.0,30.8597,30.8781,30.8506,30.8597,45919.0
2018-07-18 15:30:00,33.7,33.73,33.65,33.7,247219.0,30.8597,30.8872,30.814,30.8597,247219.0
2018-07-19 09:30:00,33.58,33.81,33.53,33.65,62102.0,30.7499,30.9605,30.7041,30.814,62102.0
2018-07-19 10:00:00,33.65,33.89,33.61,33.77,63897.0,30.814,31.0337,30.7773,30.9238,63897.0
2018-07-19 10:30:00,33.76,33.86,33.72,33.8,38777.0,30.9147,31.0063,30.8781,30.9513,38777.0
2018-07-19 11:00:00,33.8,33.85,33.77,33.8,43819.0,30.9513,30.9971,30.9238,30.9513,43819.0
2018-07-19 11:30:00,33.8,33.92,33.79,33.92,68656.0,30.9513,31.0612,30.9422,31.0612,68656.0
2018-07-19 12:00:00,33.93,33.99,33.89,33.94,78632.0,31.0704,31.1253,31.0337,31.0795,78632.0
2018-07-19 12:30:00,33.94,34.0,33.92,33.96,73548.0,31.0795,31.1345,31.0612,31.0978,73548.0
2018-07-19 13:00:00,33.96,34.05,33.93,34.04,67461.0,31.0978,31.1802,31.0704,31.1711,67461.0
2018-07-19 13:30:00,34.04,34.08,34.02,34.08,42640.0,31.1711,31.2077,31.1528,31.2077,42640.0
2018-07-19 14:00:00,34.08,34.28,34.07,34.16,182371.0,31.2077,31.3909,31.1986,31.281,182371.0
2018-07-19 14:30:00,34.16,34.22,34.15,34.19,124419.0,31.281,31.3359,31.2718,31.3084,124419.0
2018-07-19 15:00:00,34.2,34.27,34.19,34.23,186020.0,31.3176,31.3817,31.3084,31.3451,186020.0
2018-07-19 15:30:00,34.23,34.24,34.09,34.2,409316.0,31.3451,31.3542,31.2169,31.3176,409316.0
2018-07-20 09:30:00,34.11,34.11,33.94,34.03,295523.0,31.2352,31.2352,31.0795,31.1619,295523.0
2018-07-20 10:00:00,34.02,34.09,33.96,34.03,106230.0,31.1528,31.2169,31.0978,31.1619,106230.0
2018-07-20 10:30:00,34.04,34.08,33.99,34.07,66166.0,31.1711,31.2077,31.1253,31.1986,66166.0
2018-07-20 11:00:00,34.07,34.07,33.99,34.0,54178.0,31.1986,31.1986,31.1253,31.1345,54178.0
2018-07-20 11:30:00,34.0,34.03,33.89,33.94,245458.0,31.1345,31.1619,31.0337,31.0795,245458.0
2018-07-20 12:00:00,33.94,33.97,33.91,33.94,30337.0,31.0795,31.107,31.052,31.0795,30337.0
2018-07-20 12:30:00,33.94,33.95,33.88,33.89,33089.0,31.0795,31.0887,31.0246,31.0337,33089.0
2018-07-20 13:00:00,33.89,33.9,33.83,33.84,43861.0,31.0337,31.0429,30.9788,30.9879,43861.0
2018-07-20 13:30:00,33.83,33.95,33.83,33.95,45487.0,30.9788,31.0887,30.9788,31.0887,45487.0
2018-07-20 14:00:00,33.95,33.96,33.9,33.9,90508.0,31.0887,31.0978,31.0429,31.0429,90508.0
2018-07-20 14:30:00,33.9,33.93,33.88,33.91,172863.0,31.0429,31.0704,31.0246,31.052,172863.0
2018-07-20 15:00:00,33.91,33.94,33.88,33.88,79881.0,31.052,31.0795,31.0246,31.0246,79881.0
2018-07-20 15:30:00,33.88,33.89,33.7,33.78,325853.0,31.0246,31.0337,30.8597,30.933,325853.0
2018-07-23 09:30:00,33.82,34.07,33.76,33.93,100477.0,30.9696,31.1986,30.9147,31.0704,100477.0
2018-07-23 10:00:00,33.94,33.98,33.87,33.95,109298.0,31.0795,31.1161,31.0154,31.0887,109298.0
2018-07-23 10:30:00,33.95,34.13,33.93,34.02,101617.0,31.0887,31.2535,31.0704,31.1528,101617.0
2018-07-23 11:00:00,34.02,34.19,34.01,34.17,82169.0,31.1528,31.3084,31.1436,31.2901,82169.0
2018-07-23 11:30:00,34.18,34.24,34.13,34.16,76079.0,31.2993,31.3542,31.2535,31.281,76079.0
2018-07-23 12:00:00,34.16,34.23,34.15,34.21,42084.0,31.281,31.3451,31.2718,31.3268,42084.0
2018-07-23 12:30:00,34.22,34.25,34.17,34.23,52043.0,31.3359,31.3634,31.2901,31.3451,52043.0
2018-07-23 13:00:00,34.23,34.24,34.14,34.16,72544.0,31.3451,31.3542,31.2627,31.281,72544.0
2018-07-23 13:30:00,34.15,34.16,34.11,34.16,63106.0,31.2718,31.281,31.2352,31.281,63106.0
2018-07-23 14:00:00,34.16,34.18,34.14,34.17,126010.0,31.281,31.2993,31.2627,31.2901,126010.0
2018-07-23 14:30:00,34.17,34.3,34.16,34.22,163291.0,31.2901,31.4092,31.281,31.3359,163291.0
2018-07-23 15:00:00,34.22,34.23,34.2,34.23,87226.0,31.3359,31.3451,31.3176,31.3451,87226.0
2018-07-23 15:30:00,34.23,34.29,34.2,34.22,314022.0,31.3451,31.4,31.3176,31.3359,314022.0
2018-07-24 09:30:00,34.28,34.41,34.21,34.26,94062.0,31.3909,31.5099,31.3268,31.3725,94062.0
2018-07-24 10:00:00,34.26,34.26,34.1,34.2,60150.0,31.3725,31.3725,31.226,31.3176,60150.0
2018-07-24 10:30:00,34.2,34.25,34.18,34.19,60436.0,31.3176,31.3634,31.2993,31.3084,60436.0
2018-07-24 11:00:00,34.19,34.22,34.09,34.12,57432.0,31.3084,31.3359,31.2169,31.2443,57432.0
2018-07-24 11:30:00,34.11,34.16,34.02,34.1,55386.0,31.2352,31.281,31.1528,31.226,55386.0
2018-07-24 12:00:00,34.09,34.13,34.08,34.08,55147.0,31.2169,31.2535,31.2077,31.2077,55147.0
2018-07-24 12:30:00,34.08,34.08,33.93,33.95,100046.0,31.2077,31.2077,31.0704,31.0887,100046.0
2018-07-24 13:00:00,33.95,34.0,33.89,33.9,68784.0,31.0887,31.1345,31.0337,31.0429,68784.0
2018-07-24 13:30:00,33.9,33.9,33.78,33.82,49102.0,31.0429,31.0429,30.933,30.9696,49102.0
2018-07-24 14:00:00,33.81,33.81,33.62,33.63,81570.0,30.9605,30.9605,30.7865,30.7956,81570.0
2018-07-24 14:30:00,33.63,33.67,33.54,33.57,99326.0,30.7956,30.8323,30.7132,30.7407,99326.0
2018-07-24 15:00:00,33.56,33.7,33.54,33.69,133172.0,30.7315,30.8597,30.7132,30.8506,133172.0
2018-07-24 15:30:00,33.69,33.69,33.61,33.66,295693.0,30.8506,30.8506,30.7773,30.8231,295693.0
2018-07-25 09:30:00,33.69,33.75,33.43,33.57,100813.0,30.8506,30.9055,30.6125,30.7407,100813.0
2018-07-25 10:00:00,33.57,33.58,33.41,33.41,85382.0,30.7407,30.7499,30.5942,30.5942,85382.0
2018-07-25 10:30:00,33.41,33.45,33.19,33.2,204414.0,30.5942,30.6308,30.3927,30.4019,204414.0
2018-07-25 11:00:00,33.21,33.24,33.1,33.16,209105.0,30.411,30.4385,30.3103,30.3653,209105.0
2018-07-25 11:30:00,33.16,33.25,33.05,33.08,235470.0,30.3653,30.4477,30.2645,30.292,235470.0
2018-07-25 12:00:00,33.08,33.09,32.98,33.01,218096.0,30.292,30.3012,30.2004,30.2279,218096.0
2018-07-25 12:30:00,33.01,33.09,32.97,33.06,243412.0,30.2279,30.3012,30.1913,30.2737,243412.0
2018-07-25 13:00:00,33.06,33.14,32.94,32.95,194749.0,30.2737,30.3469,30.1638,30.173,194749.0
2018-07-25 13:30:00,32.95,33.04,32.94,32.94,205737.0,30.173,30.2554,30.1638,30.1638,205737.0
2018-07-25 14:00:00,32.94,33.34,32.94,33.27,317760.0,30.1638,30.5301,30.1638,30.466,317760.0
2018-07-25 14:30:00,33.27,33.42,33.23,33.33,281133.0,30.466,30.6033,30.4294,30.5209,281133.0
2018-07-25 15:00:00,33.34,33.43,33.31,33.36,245792.0,30.5301,30.6125,30.5026,30.5484,245792.0
2018-07-25 15:30:00,33.37,33.85,33.33,33.69,764008.0,30.5576,30.9971,30.5209,30.8506,764008.0
2018-07-26 09:30:00,34.99,35.35,34.03,34.91,551356.0,32.041,32.3707,31.1619,31.9678,551356.0
2018-07-26 10:00:00,34.89,36.1,34.88,35.55,577565.0,31.9495,33.0575,31.9403,32.5538,577565.0
2018-07-26 10:30:00,35.53,35.62,35.27,35.37,446874.0,32.5355,32.6179,32.2974,32.389,446874.0
2018-07-26 11:00:00,35.35,35.47,34.89,34.94,704077.0,32.3707,32.4806,31.9495,31.9952,704077.0
2018-07-26 11:30:00,34.94,35.24,34.93,35.21,180264.0,31.9952,32.27,31.9861,32.2425,180264.0
2018-07-26 12:00:00,35.21,35.46,35.21,35.3,232520.0,32.2425,32.4714,32.2425,32.3249,232520.0
2018-07-26 12:30:00,35.29,35.29,34.97,35.0,159273.0,32.3157,32.3157,32.0227,32.0502,159273.0
2018-07-26 13:00:00,35.0,35.12,34.91,35.09,218117.0,32.0502,32.1601,31.9678,32.1326,218117.0
2018-07-26 13:30:00,35.09,35.17,34.97,34.98,175797.0,32.1326,32.2059,32.0227,32.0319,175797.0
2018-07-26 14:00:00,34.98,35.01,34.9,34.92,255686.0,32.0319,32.0593,31.9586,31.9769,255686.0
2018-07-26 14:30:00,34.92,35.1,34.92,35.02,210730.0,31.9769,32.1418,31.9769,32.0685,210730.0
2018-07-26 15:00:00,35.01,35.02,34.91,34.98,324287.0,32.0593,32.0685,31.9678,32.0319,324287.0
2018-07-26 15:30:00,34.98,35.02,34.67,34.84,1027652.0,32.0319,32.0685,31.748,31.9037,1027652.0
2018-07-27 09:30:00,34.95,35.11,34.55,34.61,252557.0,32.0044,32.1509,31.6381,31.693,252557.0
2018-07-27 10:00:00,34.61,34.61,34.02,34.08,277926.0,31.693,31.693,31.1528,31.2077,277926.0
2018-07-27 10:30:00,34.08,34.14,33.99,34.07,294218.0,31.2077,31.2627,31.1253,31.1986,294218.0
2018-07-27 11:00:00,34.07,34.25,34.04,34.05,193777.0,31.1986,31.3634,31.1711,31.1802,193777.0
2018-07-27 11:30:00,34.06,34.27,34.06,34.24,153990.0,31.1894,31.3817,31.1894,31.3542,153990.0
2018-07-27 12:00:00,34.24,34.37,34.09,34.16,164828.0,31.3542,31.4733,31.2169,31.281,164828.0
2018-07-27 12:30:00,34.15,34.15,33.95,33.95,145403.0,31.2718,31.2718,31.0887,31.0887,145403.0
2018-07-27 13:00:00,33.95,34.01,33.9,33.93,111555.0,31.0887,31.1436,31.0429,31.0704,111555.0
2018-07-27 13:30:00,33.92,34.01,33.89,33.99,113968.0,31.0612,31.1436,31.0337,31.1253,113968.0
2018-07-27 14:00:00,33.98,34.07,33.89,33.9,140793.0,31.1161,31.1986,31.0337,31.0429,140793.0
2018-07-27 14:30:00,33.91,33.96,33.81,33.81,233164.0,31.052,31.0978,30.9605,30.9605,233164.0
2018-07-27 15:00:00,33.81,34.0,33.81,33.94,264822.0,30.9605,31.1345,30.9605,31.0795,264822.0
2018-07-27 15:30:00,33.94,33.98,33.92,33.96,415042.0,31.0795,31.1161,31.0612,31.0978,415042.0
2018-07-30 09:30:00,33.84,33.93,33.41,33.59,232730.0,30.9879,31.0704,30.5942,30.759,232730.0
2018-07-30 10:00:00,33.59,33.85,33.45,33.84,292551.0,30.759,30.9971,30.6308,30.9879,292551.0
2018-07-30 10:30:00,33.83,33.9,33.73,33.9,117537.0,30.9788,31.0429,30.8872,31.0429,117537.0
2018-07-30 11:00:00,33.89,33.92,33.76,33.81,96181.0,31.0337,31.0612,30.9147,30.9605,96181.0
2018-07-30 11:30:00,33.8,33.86,33.77,33.77,106969.0,30.9513,31.0063,30.9238,30.9238,106969.0
2018-07-30 12:00:00,33.77,33.78,33.68,33.68,84486.0,30.9238,30.933,30.8414,30.8414,84486.0
2018-07-30 12:30:00,33.67,33.75,33.65,33.69,99500.0,30.8323,30.9055,30.814,30.8506,99500.0
2018-07-30 13:00:00,33.68,33.68,33.5,33.53,68498.0,30.8414,30.8414,30.6766,30.7041,68498.0
2018-07-30 13:30:00,33.52,33.66,33.52,33.66,66007.0,30.6949,30.8231,30.6949,30.8231,66007.0
2018-07-30 14:00:00,33.65,33.7,33.6,33.6,78873.0,30.814,30.8597,30.7682,30.7682,78873.0
2018-07-30 14:30:00,33.61,33.74,33.58,33.7,120894.0,30.7773,30.8964,30.7499,30.8597,120894.0
2018-07-30 15:00:00,33.69,33.73,33.5,33.52,135673.0,30.8506,30.8872,30.6766,30.6949,135673.0
2018-07-30 15:30:00,33.52,33.55,33.46,33.53,384744.0,30.6949,30.7224,30.64,30.7041,384744.0
2018-07-31 09:30:00,33.66,33.88,33.38,33.5,178908.0,30.8231,31.0246,30.5667,30.6766,178908.0
2018-07-31 10:00:00,33.5,33.67,33.47,33.65,125676.0,30.6766,30.8323,30.6491,30.814,125676.0
2018-07-31 10:30:00,33.65,33.71,33.63,33.69,84586.0,30.814,30.8689,30.7956,30.8506,84586.0
2018-07-31 11:00:00,33.69,33.74,33.62,33.74,168028.0,30.8506,30.8964,30.7865,30.8964,168028.0
2018-07-31 11:30:00,33.75,33.78,33.66,33.66,258108.0,30.9055,30.933,30.8231,30.8231,258108.0
2018-07-31 12:00:00,33.66,33.78,33.66,33.71,102162.0,30.8231,30.933,30.8231,30.8689,102162.0
2018-07-31 12:30:00,33.72,33.75,33.67,33.69,179767.0,30.8781,30.9055,30.8323,30.8506,179767.0
2018-07-31 13:00:00,33.69,33.69,33.62,33.68,115722.0,30.8506,30.8506,30.7865,30.8414,115722.0
2018-07-31 13:30:00,33.68,33.68,33.59,33.61,60234.0,30.8414,30.8414,30.759,30.7773,60234.0
2018-07-31 14:00:00,33.61,33.63,33.59,33.63,105156.0,30.7773,30.7956,30.759,30.7956,105156.0
2018-07-31 14:30:00,33.63,33.67,33.6,33.63,65840.0,30.7956,30.8323,30.7682,30.7956,65840.0
2018-07-31 15:00:00,33.63,33.64,33.57,33.59,88046.0,30.7956,30.8048,30.7407,30.759,88046.0
2018-07-31 15:30:00,33.59,33.61,33.49,33.53,575322.0,30.759,30.7773,30.6674,30.7041,575322.0
2018-08-01 09:30:00,33.52,33.61,33.39,33.59,219725.0,30.6949,30.7773,30.5759,30.759,219725.0
2018-08-01 10:00:00,33.63,33.63,33.37,33.38,165778.0,30.7956,30.7956,30.5576,30.5667,165778.0
2018-08-01 10:30:00,33.38,33.45,33.37,33.37,164317.0,30.5667,30.6308,30.5576,30.5576,164317.0
2018-08-01 11:00:00,33.37,33.38,33.07,33.14,147586.0,30.5576,30.5667,30.2828,30.3469,147586.0
2018-08-01 11:30:00,33.14,33.22,33.11,33.17,90471.0,30.3469,30.4202,30.3195,30.3744,90471.0
2018-08-01 12:00:00,33.16,33.21,33.06,33.07,116671.0,30.3653,30.411,30.2737,30.2828,116671.0
2018-08-01 12:30:00,33.07,33.11,33.02,33.07,95218.0,30.2828,30.3195,30.2371,30.2828,95218.0
2018-08-01 13:00:00,33.06,33.14,33.02,33.11,420525.0,30.2737,30.3469,30.2371,30.3195,420525.0
2018-08-01 13:30:00,33.12,33.13,33.06,33.08,103745.0,30.3286,30.3378,30.2737,30.292,103745.0
2018-08-01 14:00:00,33.07,33.09,33.03,33.07,101302.0,30.2828,30.3012,30.2462,30.2828,101302.0
2018-08-01 14:30:00,33.06,33.07,33.02,33.05,256836.0,30.2737,30.2828,30.2371,30.2645,256836.0
2018-08-01 15:00:00,33.05,33.09,33.02,33.02,461855.0,30.2645,30.3012,30.2371,30.2371,461855.0
2018-08-01 15:30:00,33.03,33.25,33.02,33.22,550554.0,30.2462,30.4477,30.2371,30.4202,550554.0
2018-08-02 09:30:00,33.03,33.38,33.03,33.19,116719.0,30.2462,30.5667,30.2462,30.3927,116719.0
2018-08-02 10:00:00,33.18,33.22,33.02,33.05,116100.0,30.3836,30.4202,30.2371,30.2645,116100.0
2018-08-02 10:30:00,33.05,33.05,32.86,32.88,109402.0,30.2645,30.2645,30.0905,30.1089,109402.0
2018-08-02 11:00:00,32.88,32.9,32.72,32.77,294292.0,30.1089,30.1272,29.9623,30.0081,294292.0
2018-08-02 11:30:00,32.77,32.81,32.7,32.7,109771.0,30.0081,30.0448,29.944,29.944,109771.0
2018-08-02 12:00:00,32.7,32.94,32.7,32.86,197938.0,29.944,30.1638,29.944,30.0905,197938.0
2018-08-02 12:30:00,32.86,33.09,32.82,33.09,416762.0,30.0905,30.3012,30.0539,30.3012,416762.0
2018-08-02 13:00:00,33.09,33.24,33.08,33.19,173056.0,30.3012,30.4385,30.292,30.3927,173056.0
2018-08-02 13:30:00,33.19,33.39,33.13,33.38,187080.0,30.3927,30.5759,30.3378,30.5667,187080.0
2018-08-02 14:00:00,33.38,33.4,33.27,33.35,140639.0,30.5667,30.585,30.466,30.5392,140639.0
2018-08-02 14:30:00,33.35,33.38,33.29,33.33,104462.0,30.5392,30.5667,30.4843,30.5209,104462.0
2018-08-02 15:00:00,33.33,33.44,33.17,33.41,398927.0,30.5209,30.6217,30.3744,30.5942,398927.0
2018-08-02 15:30:00,33.41,33.41,33.21,33.21,780439.0,30.5942,30.5942,30.411,30.411,780439.0
2018-08-03 09:30:00,33.34,33.73,33.24,33.3,357589.0,30.5301,30.8872,30.4385,30.4935,357589.0
2018-08-03 10:00:00,33.29,33.32,33.06,33.25,181122.0,30.4843,30.5118,30.2737,30.4477,181122.0
2018-08-03 10:30:00,33.25,33.28,33.01,33.02,154824.0,30.4477,30.4751,30.2279,30.2371,154824.0
2018-08-03 11:00:00,33.04,33.1,32.92,33.06,113682.0,30.2554,30.3103,30.1455,30.2737,113682.0
2018-08-03 11:30:00,33.06,33.19,33.05,33.14,256190.0,30.2737,30.3927,30.2645,30.3469,256190.0
2018-08-03 12:00:00,33.14,33.15,33.09,33.1,84984.0,30.3469,30.3561,30.3012,30.3103,84984.0
2018-08-03 12:30:00,33.11,33.15,33.08,33.13,62918.0,30.3195,30.3561,30.292,30.3378,62918.0
2018-08-03 13:00:00,33.13,33.22,33.12,33.22,54080.0,30.3378,30.4202,30.3286,30.4202,54080.0
2018-08-03 13:30:00,33.22,33.29,33.2,33.28,61077.0,30.4202,30.4843,30.4019,30.4751,61077.0
2018-08-03 14:00:00,33.29,33.3,33.24,33.25,80215.0,30.4843,30.4935,30.4385,30.4477,80215.0
2018-08-03 14:30:00,33.26,33.28,33.24,33.26,73592.0,30.4568,30.4751,30.4385,30.4568,73592.0
2018-08-03 15:00:00,33.27,33.37,33.26,33.36,78862.0,30.466,30.5576,30.4568,30.5484,78862.0
2018-08-03 15:30:00,33.35,33.45,33.35,33.44,495535.0,30.5392,30.6308,30.5392,30.6217,495535.0
2018-08-06 09:30:00,33.38,33.7,33.12,33.2,86820.0,30.5667,30.8597,30.3286,30.4019,86820.0
2018-08-06 10:00:00,33.21,33.35,33.18,33.24,82863.0,30.411,30.5392,30.3836,30.4385,82863.0
2018-08-06 10:30:00,33.24,33.34,33.23,33.3,59969.0,30.4385,30.5301,30.4294,30.4935,59969.0
2018-08-06 11:00:00,33.3,33.32,33.22,33.29,71186.0,30.4935,30.5118,30.4202,30.4843,71186.0
2018-08-06 11:30:00,33.3,33.32,33.26,33.26,29037.0,30.4935,30.5118,30.4568,30.4568,29037.0
2018-08-06 12:00:00,33.26,33.3,33.24,33.25,54378.0,30.4568,30.4935,30.4385,30.4477,54378.0
2018-08-06 12:30:00,33.25,33.27,33.22,33.23,71180.0,30.4477,30.466,30.4202,30.4294,71180.0
2018-08-06 13:00:00,33.23,33.26,33.21,33.24,57312.0,30.4294,30.4568,30.411,30.4385,57312.0
2018-08-06 13:30:00,33.24,33.25,33.19,33.19,57137.0,30.4385,30.4477,30.3927,30.3927,57137.0
2018-08-06 14:00:00,33.19,33.23,33.16,33.22,59102.0,30.3927,30.4294,30.3653,30.4202,59102.0
2018-08-06 14:30:00,33.23,33.23,33.2,33.21,115389.0,30.4294,30.4294,30.4019,30.411,115389.0
2018-08-06 15:00:00,33.22,33.22,33.15,33.15,62752.0,30.4202,30.4202,30.3561,30.3561,62752.0
2018-08-06 15:30:00,33.15,33.18,33.07,33.09,611611.0,30.3561,30.3836,30.2828,30.3012,611611.0
2018-08-07 09:30:00,33.22,33.51,33.14,33.48,143052.0,30.4202,30.6858,30.3469,30.6583,143052.0
2018-08-07 10:00:00,33.47,33.87,33.46,33.85,182767.0,30.6491,31.0154,30.64,30.9971,182767.0
2018-08-07 10:30:00,33.86,33.99,33.8,33.97,120884.0,31.0063,31.1253,30.9513,31.107,120884.0
2018-08-07 11:00:00,33.98,34.09,33.96,33.98,135057.0,31.1161,31.2169,31.0978,31.1161,135057.0
2018-08-07 11:30:00,33.97,33.99,33.92,33.98,104313.0,31.107,31.1253,31.0612,31.1161,104313.0
2018-08-07 12:00:00,33.98,34.09,33.95,34.09,130026.0,31.1161,31.2169,31.0887,31.2169,130026.0
2018-08-07 12:30:00,34.09,34.23,34.09,34.18,122495.0,31.2169,31.3451,31.2169,31.2993,122495.0
2018-08-07 13:00:00,34.19,34.23,34.12,34.15,209276.0,31.3084,31.3451,31.2443,31.2718,209276.0
2018-08-07 13:30:00,34.15,34.26,34.12,34.26,83161.0,31.2718,31.3725,31.2443,31.3725,83161.0
2018-08-07 14:00:00,34.26,34.27,34.21,34.25,83160.0,31.3725,31.3817,31.3268,31.3634,83160.0
2018-08-07 14:30:00,34.26,34.42,34.24,34.38,138804.0,31.3725,31.5191,31.3542,31.4824,138804.0
2018-08-07 15:00:00,34.38,34.45,34.31,34.31,134529.0,31.4824,31.5465,31.4183,31.4183,134529.0
2018-08-07 15:30:00,34.32,34.42,34.29,34.37,507713.0,31.4275,31.5191,31.4,31.4733,507713.0
2018-08-08 09:30:00,34.36,34.38,34.14,34.14,56119.0,31.4641,31.4824,31.2627,31.2627,56119.0
2018-08-08 10:00:00,34.15,34.16,33.91,34.05,116065.0,31.2718,31.281,31.052,31.1802,116065.0
2018-08-08 10:30:00,34.05,34.1,34.02,34.05,87987.0,31.1802,31.226,31.1528,31.1802,87987.0
2018-08-08 11:00:00,34.05,34.08,33.97,33.97,43144.0,31.1802,31.2077,31.107,31.107,43144.0
2018-08-08 11:30:00,33.98,34.05,33.97,34.04,41935.0,31.1161,31.1802,31.107,31.1711,41935.0
2018-08-08 12:00:00,34.04,34.04,33.96,34.0,40231.0,31.1711,31.1711,31.0978,31.1345,40231.0
2018-08-08 12:30:00,34.01,34.1,33.96,33.96,53234.0,31.1436,31.226,31.0978,31.0978,53234.0
2018-08-08 13:00:00,33.97,34.02,33.94,33.99,29180.0,31.107,31.1528,31.0795,31.1253,29180.0
2018-08-08 13:30:00,34.0,34.1,33.99,34.07,51741.0,31.1345,31.226,31.1253,31.1986,51741.0
2018-08-08 14:00:00,34.06,34.08,33.95,33.95,50419.0,31.1894,31.2077,31.0887,31.0887,50419.0
2018-08-08 14:30:00,33.95,33.99,33.84,33.88,158786.0,31.0887,31.1253,30.9879,31.0246,158786.0
2018-08-08 15:00:00,33.89,33.94,33.81,33.93,113864.0,31.0337,31.0795,30.9605,31.0704,113864.0
2018-08-08 15:30:00,33.92,34.0,33.88,33.95,466244.0,31.0612,31.1345,31.0246,31.0887,466244.0
2018-08-09 09:30:00,33.9,34.12,33.9,34.08,80576.0,31.0429,31.2443,31.0429,31.2077,80576.0
2018-08-09 10:00:00,34.09,34.11,33.97,34.04,151846.0,31.2169,31.2352,31.107,31.1711,151846.0
2018-08-09 10:30:00,34.04,34.09,34.03,34.04,35896.0,31.1711,31.2169,31.1619,31.1711,35896.0
2018-08-09 11:00:00,34.05,34.1,34.04,34.05,109647.0,31.1802,31.226,31.1711,31.1802,109647.0
2018-08-09 11:30:00,34.06,34.08,34.03,34.06,52807.0,31.1894,31.2077,31.1619,31.1894,52807.0
2018-08-09 12:00:00,34.05,34.07,34.04,34.04,42265.0,31.1802,31.1986,31.1711,31.1711,42265.0
2018-08-09 12:30:00,34.05,34.1,34.04,34.07,59141.0,31.1802,31.226,31.1711,31.1986,59141.0
2018-08-09 13:00:00,34.08,34.08,34.01,34.04,27306.0,31.2077,31.2077,31.1436,31.1711,27306.0
2018-08-09 13:30:00,34.04,34.08,34.03,34.08,75893.0,31.1711,31.2077,31.1619,31.2077,75893.0
2018-08-09 14:00:00,34.08,34.1,33.95,33.95,51038.0,31.2077,31.226,31.0887,31.0887,51038.0
2018-08-09 14:30:00,33.95,33.98,33.95,33.98,44728.0,31.0887,31.1161,31.0887,31.1161,44728.0
2018-08-09 15:00:00,33.98,34.05,33.96,34.05,145504.0,31.1161,31.1802,31.0978,31.1802,145504.0
2018-08-09 15:30:00,34.05,34.05,33.96,33.98,617602.0,31.1802,31.1802,31.0978,31.1161,617602.0
2018-08-10 09:30:00,33.84,33.89,33.63,33.7,104631.0,30.9879,31.0337,30.7956,30.8597,104631.0
2018-08-10 10:00:00,33.7,33.72,33.55,33.63,111942.0,30.8597,30.8781,30.7224,30.7956,111942.0
2018-08-10 10:30:00,33.63,33.68,33.58,33.67,41473.0,30.7956,30.8414,30.7499,30.8323,41473.0
2018-08-10 11:00:00,33.67,33.79,33.66,33.78,55898.0,30.8323,30.9422,30.8231,30.933,55898.0
2018-08-10 11:30:00,33.77,33.96,33.76,33.95,108750.0,30.9238,31.0978,30.9147,31.0887,108750.0
2018-08-10 12:00:00,33.96,33.97,33.86,33.89,42560.0,31.0978,31.107,31.0063,31.0337,42560.0
2018-08-10 12:30:00,33.89,33.94,33.88,33.88,60891.0,31.0337,31.0795,31.0246,31.0246,60891.0
2018-08-10 13:00:00,33.88,33.95,33.85,33.91,58678.0,31.0246,31.0887,30.9971,31.052,58678.0
2018-08-10 13:30:00,33.9,33.9,33.84,33.85,50713.0,31.0429,31.0429,30.9879,30.9971,50713.0
2018-08-10 14:00:00,33.86,33.87,33.71,33.71,66786.0,31.0063,31.0154,30.8689,30.8689,66786.0
2018-08-10 14:30:00,33.72,33.78,33.71,33.75,62226.0,30.8781,30.933,30.8689,30.9055,62226.0
2018-08-10 15:00:00,33.75,33.8,33.71,33.76,82334.0,30.9055,30.9513,30.8689,30.9147,82334.0
2018-08-10 15:30:00,33.77,33.78,33.61,33.75,320416.0,30.9238,30.933,30.7773,30.9055,320416.0
2018-08-13 09:30:00,33.74,33.74,33.43,33.45,139667.0,30.8964,30.8964,30.6125,30.6308,139667.0
2018-08-13 10:00:00,33.43,33.54,33.41,33.48,68459.0,30.6125,30.7132,30.5942,30.6583,68459.0
2018-08-13 10:30:00,33.49,33.52,33.11,33.13,213874.0,30.6674,30.6949,30.3195,30.3378,213874.0
2018-08-13 11:00:00,33.13,33.22,33.02,33.19,430586.0,30.3378,30.4202,30.2371,30.3927,430586.0
2018-08-13 11:30:00,33.19,33.19,32.98,33.07,94919.0,30.3927,30.3927,30.2004,30.2828,94919.0
2018-08-13 12:00:00,33.08,33.17,33.07,33.13,149971.0,30.292,30.3744,30.2828,30.3378,149971.0
2018-08-13 12:30:00,33.13,33.14,33.0,33.03,144666.0,30.3378,30.3469,30.2187,30.2462,144666.0
2018-08-13 13:00:00,33.03,33.04,32.98,33.01,88822.0,30.2462,30.2554,30.2004,30.2279,88822.0
2018-08-13 13:30:00,33.01,33.04,32.99,33.02,49391.0,30.2279,30.2554,30.2096,30.2371,49391.0
2018-08-13 14:00:00,33.03,33.13,33.01,33.13,76977.0,30.2462,30.3378,30.2279,30.3378,76977.0
2018-08-13 14:30:00,33.12,33.19,33.1,33.14,131872.0,30.3286,30.3927,30.3103,30.3469,131872.0
2018-08-13 15:00:00,33.15,33.22,33.08,33.19,170260.0,30.3561,30.4202,30.292,30.3927,170260.0
2018-08-13 15:30:00,33.19,33.24,33.14,33.19,244934.0,30.3927,30.4385,30.3469,30.3927,244934.0
2018-08-14 09:30:00,33.37,33.52,33.04,33.41,151504.0,30.5576,30.6949,30.2554,30.5942,151504.0
2018-08-14 10:00:00,33.41,33.56,33.35,33.5,192645.0,30.5942,30.7315,30.5392,30.6766,192645.0
2018-08-14 10:30:00,33.49,33.52,33.41,33.5,106533.0,30.6674,30.6949,30.5942,30.6766,106533.0
2018-08-14 11:00:00,33.51,33.6,33.43,33.45,191580.0,30.6858,30.7682,30.6125,30.6308,191580.0
2018-08-14 11:30:00,33.45,33.54,33.43,33.49,80279.0,30.6308,30.7132,30.6125,30.6674,80279.0
2018-08-14 12:00:00,33.48,33.51,33.37,33.37,58805.0,30.6583,30.6858,30.5576,30.5576,58805.0
2018-08-14 12:30:00,33.37,33.45,33.36,33.43,105768.0,30.5576,30.6308,30.5484,30.6125,105768.0
2018-08-14 13:00:00,33.42,33.5,33.42,33.47,76206.0,30.6033,30.6766,30.6033,30.6491,76206.0
2018-08-14 13:30:00,33.46,33.47,33.39,33.41,130612.0,30.64,30.6491,30.5759,30.5942,130612.0
2018-08-14 14:00:00,33.41,33.68,33.39,33.67,236005.0,30.5942,30.8414,30.5759,30.8323,236005.0
2018-08-14 14:30:00,33.67,33.71,33.63,33.7,331169.0,30.8323,30.8689,30.7956,30.8597,331169.0
2018-08-14 15:00:00,33.7,33.76,33.64,33.7,146075.0,30.8597,30.9147,30.8048,30.8597,146075.0
2018-08-14 15:30:00,33.7,33.71,33.43,33.44,680371.0,30.8597,30.8689,30.6125,30.6217,680371.0
2018-08-15 09:30:00,33.28,33.39,32.91,32.99,89075.0,30.4751,30.5759,30.1363,30.2096,89075.0
2018-08-15 10:00:00,32.98,33.03,32.91,32.95,141619.0,30.2004,30.2462,30.1363,30.173,141619.0
2018-08-15 10:30:00,32.95,32.98,32.87,32.91,235889.0,30.173,30.2004,30.0997,30.1363,235889.0
2018-08-15 11:00:00,32.91,33.15,32.9,33.1,264152.0,30.1363,30.3561,30.1272,30.3103,264152.0
2018-08-15 11:30:00,33.09,33.1,32.96,32.98,113786.0,30.3012,30.3103,30.1821,30.2004,113786.0
2018-08-15 12:00:00,32.98,33.06,32.97,33.02,178878.0,30.2004,30.2737,30.1913,30.2371,178878.0
2018-08-15 12:30:00,33.02,33.24,33.0,33.24,93467.0,30.2371,30.4385,30.2187,30.4385,93467.0
2018-08-15 13:00:00,33.25,33.3,33.23,33.27,74112.0,30.4477,30.4935,30.4294,30.466,74112.0
2018-08-15 13:30:00,33.27,33.27,33.12,33.15,97561.0,30.466,30.466,30.3286,30.3561,97561.0
2018-08-15 14:00:00,33.15,33.17,33.0,33.01,192849.0,30.3561,30.3744,30.2187,30.2279,192849.0
2018-08-15 14:30:00,33.01,33.14,32.97,33.14,357978.0,30.2279,30.3469,30.1913,30.3469,357978.0
2018-08-15 15:00:00,33.14,33.2,33.12,33.19,122726.0,30.3469,30.4019,30.3286,30.3927,122726.0
2018-08-15 15:30:00,33.2,33.31,33.14,33.18,466482.0,30.4019,30.5026,30.3469,30.3836,466482.0
2018-08-16 09:30:00,33.37,33.68,33.37,33.43,47281.0,30.5576,30.8414,30.5576,30.6125,47281.0
2018-08-16 10:00:00,33.43,33.46,33.37,33.38,57551.0,30.6125,30.64,30.5576,30.5667,57551.0
2018-08-16 10:30:00,33.38,33.47,33.35,33.39,141370.0,30.5667,30.6491,30.5392,30.5759,141370.0
2018-08-16 11:00:00,33.39,33.45,33.39,33.45,80346.0,30.5759,30.6308,30.5759,30.6308,80346.0
2018-08-16 11:30:00,33.45,33.45,33.41,33.42,77333.0,30.6308,30.6308,30.5942,30.6033,77333.0
2018-08-16 12:00:00,33.41,33.42,33.39,33.4,60166.0,30.5942,30.6033,30.5759,30.585,60166.0
2018-08-16 12:30:00,33.4,33.44,33.36,33.44,86217.0,30.585,30.6217,30.5484,30.6217,86217.0
2018-08-16 13:00:00,33.44,33.46,33.38,33.38,46658.0,30.6217,30.64,30.5667,30.5667,46658.0
2018-08-16 13:30:00,33.39,33.39,33.29,33.3,46584.0,30.5759,30.5759,30.4843,30.4935,46584.0
2018-08-16 14:00:00,33.29,33.31,33.27,33.27,92943.0,30.4843,30.5026,30.466,30.466,92943.0
2018-08-16 14:30:00,33.27,33.27,33.21,33.22,112308.0,30.466,30.466,30.411,30.4202,112308.0
2018-08-16 15:00:00,33.22,33.23,33.15,33.16,108271.0,30.4202,30.4294,30.3561,30.3653,108271.0
2018-08-16 15:30:00,33.15,33.22,33.13,33.21,188018.0,30.3561,30.4202,30.3378,30.411,188018.0
2018-08-17 09:30:00,33.25,33.34,33.02,33.2,130206.0,30.4477,30.5301,30.2371,30.4019,130206.0
2018-08-17 10:00:00,33.19,33.21,33.06,33.09,57560.0,30.3927,30.411,30.2737,30.3012,57560.0
2018-08-17 10:30:00,33.09,33.12,32.96,32.98,109557.0,30.3012,30.3286,30.1821,30.2004,109557.0
2018-08-17 11:00:00,32.99,33.01,32.99,33.0,52885.0,30.2096,30.2279,30.2096,30.2187,52885.0
2018-08-17 11:30:00,33.0,33.15,32.94,33.15,121784.0,30.2187,30.3561,30.1638,30.3561,121784.0
2018-08-17 12:00:00,33.14,33.15,33.03,33.09,67073.0,30.3469,30.3561,30.2462,30.3012,67073.0
2018-08-17 12:30:00,33.09,33.14,33.07,33.11,57757.0,30.3012,30.3469,30.2828,30.3195,57757.0
2018-08-17 13:00:00,33.11,33.12,33.09,33.11,51820.0,30.3195,30.3286,30.3012,30.3195,51820.0
2018-08-17 13:30:00,33.11,33.11,33.06,33.06,43397.0,30.3195,30.3195,30.2737,30.2737,43397.0
2018-08-17 14:00:00,33.06,33.23,33.06,33.23,100544.0,30.2737,30.4294,30.2737,30.4294,100544.0
2018-08-17 14:30:00,33.22,33.23,33.18,33.23,87271.0,30.4202,30.4294,30.3836,30.4294,87271.0
2018-08-17 15:00:00,33.23,33.23,33.06,33.17,204022.0,30.4294,30.4294,30.2737,30.3744,204022.0
2018-08-17 15:30:00,33.17,33.18,33.13,33.16,225968.0,30.3744,30.3836,30.3378,30.3653,225968.0
2018-08-20 09:30:00,33.12,33.32,33.12,33.2,58922.0,30.3286,30.5118,30.3286,30.4019,58922.0
2018-08-20 10:00:00,33.21,33.3,33.16,33.17,123216.0,30.411,30.4935,30.3653,30.3744,123216.0
2018-08-20 10:30:00,33.17,33.22,33.14,33.17,40538.0,30.3744,30.4202,30.3469,30.3744,40538.0
2018-08-20 11:00:00,33.17,33.23,33.04,33.19,189872.0,30.3744,30.4294,30.2554,30.3927,189872.0
2018-08-20 11:30:00,33.18,33.36,33.17,33.35,77611.0,30.3836,30.5484,30.3744,30.5392,77611.0
2018-08-20 12:00:00,33.34,33.38,33.26,33.29,125572.0,30.5301,30.5667,30.4568,30.4843,125572.0
2018-08-20 12:30:00,33.29,33.34,33.27,33.3,75400.0,30.4843,30.5301,30.466,30.4935,75400.0
2018-08-20 13:00:00,33.3,33.3,33.25,33.27,40110.0,30.4935,30.4935,30.4477,30.466,40110.0
2018-08-20 13:30:00,33.27,33.28,33.25,33.26,64197.0,30.466,30.4751,30.4477,30.4568,64197.0
2018-08-20 14:00:00,33.25,33.37,33.24,33.34,111601.0,30.4477,30.5576,30.4385,30.5301,111601.0
2018-08-20 14:30:00,33.34,33.36,33.27,33.3,147125.0,30.5301,30.5484,30.466,30.4935,147125.0
2018-08-20 15:00:00,33.29,33.31,33.24,33.25,188040.0,30.4843,30.5026,30.4385,30.4477,188040.0
2018-08-20 15:30:00,33.25,33.31,33.21,33.23,647710.0,30.4477,30.5026,30.411,30.4294,647710.0
2018-08-21 09:30:00,33.26,33.48,33.24,33.43,61161.0,30.4568,30.6583,30.4385,30.6125,61161.0
2018-08-21 10:00:00,33.43,33.44,33.29,33.37,147595.0,30.6125,30.6217,30.4843,30.5576,147595.0
2018-08-21 10:30:00,33.36,33.49,33.28,33.34,116663.0,30.5484,30.6674,30.4751,30.5301,116663.0
2018-08-21 11:00:00,33.34,33.34,33.14,33.25,355817.0,30.5301,30.5301,30.3469,30.4477,355817.0
2018-08-21 11:30:00,33.24,33.51,33.23,33.46,195331.0,30.4385,30.6858,30.4294,30.64,195331.0
2018-08-21 12:00:00,33.46,33.49,33.4,33.44,180533.0,30.64,30.6674,30.585,30.6217,180533.0
2018-08-21 12:30:00,33.45,33.52,33.44,33.46,163446.0,30.6308,30.6949,30.6217,30.64,163446.0
2018-08-21 13:00:00,33.47,33.49,33.39,33.43,73306.0,30.6491,30.6674,30.5759,30.6125,73306.0
2018-08-21 13:30:00,33.43,33.5,33.39,33.48,118908.0,30.6125,30.6766,30.5759,30.6583,118908.0
2018-08-21 14:00:00,33.48,33.53,33.46,33.5,83374.0,30.6583,30.7041,30.64,30.6766,83374.0
2018-08-21 14:30:00,33.51,33.51,33.45,33.45,121677.0,30.6858,30.6858,30.6308,30.6308,121677.0
2018-08-21 15:00:00,33.46,33.55,33.43,33.52,158833.0,30.64,30.7224,30.6125,30.6949,158833.0
2018-08-21 15:30:00,33.52,33.53,33.4,33.42,397827.0,30.6949,30.7041,30.585,30.6033,397827.0
2018-08-22 09:30:00,33.35,33.47,33.13,33.29,158160.0,30.5392,30.6491,30.3378,30.4843,158160.0
2018-08-22 10:00:00,33.29,33.33,33.24,33.25,100668.0,30.4843,30.5209,30.4385,30.4477,100668.0
2018-08-22 10:30:00,33.25,33.26,33.1,33.12,94319.0,30.4477,30.4568,30.3103,30.3286,94319.0
2018-08-22 11:00:00,33.12,33.13,33.07,33.07,60258.0,30.3286,30.3378,30.2828,30.2828,60258.0
2018-08-22 11:30:00,33.07,33.11,33.04,33.1,46056.0,30.2828,30.3195,30.2554,30.3103,46056.0
2018-08-22 12:00:00,33.11,33.17,33.1,33.14,36805.0,30.3195,30.3744,30.3103,30.3469,36805.0
2018-08-22 12:30:00,33.15,33.16,33.09,33.1,31331.0,30.3561,30.3653,30.3012,30.3103,31331.0
2018-08-22 13:00:00,33.11,33.11,33.02,33.03,74406.0,30.3195,30.3195,30.2371,30.2462,74406.0
2018-08-22 13:30:00,33.03,33.06,32.99,33.05,48804.0,30.2462,30.2737,30.2096,30.2645,48804.0
2018-08-22 14:00:00,33.05,33.1,32.98,33.0,59500.0,30.2645,30.3103,30.2004,30.2187,59500.0
2018-08-22 14:30:00,33.0,33.02,32.92,32.98,63511.0,30.2187,30.2371,30.1455,30.2004,63511.0
2018-08-22 15:00:00,32.98,33.01,32.91,32.93,87731.0,30.2004,30.2279,30.1363,30.1546,87731.0
2018-08-22 15:30:00,32.93,32.96,32.9,32.94,237829.0,30.1546,30.1821,30.1272,30.1638,237829.0
2018-08-23 09:30:00,32.97,33.02,32.84,32.95,66007.0,30.1913,30.2371,30.0722,30.173,66007.0
2018-08-23 10:00:00,32.94,33.01,32.92,33.0,68801.0,30.1638,30.2279,30.1455,30.2187,68801.0
2018-08-23 10:30:00,33.0,33.01,32.9,32.9,73825.0,30.2187,30.2279,30.1272,30.1272,73825.0
2018-08-23 11:00:00,32.9,32.93,32.77,32.79,53467.0,30.1272,30.1546,30.0081,30.0264,53467.0
2018-08-23 11:30:00,32.79,32.84,32.63,32.84,110352.0,30.0264,30.0722,29.8799,30.0722,110352.0
2018-08-23 12:00:00,32.84,33.11,32.83,33.11,229318.0,30.0722,30.3195,30.0631,30.3195,229318.0
2018-08-23 12:30:00,33.11,33.16,32.97,33.09,172266.0,30.3195,30.3653,30.1913,30.3012,172266.0
2018-08-23 13:00:00,33.09,33.11,33.01,33.07,108130.0,30.3012,30.3195,30.2279,30.2828,108130.0
2018-08-23 13:30:00,33.07,33.08,33.03,33.08,54264.0,30.2828,30.292,30.2462,30.292,54264.0
2018-08-23 14:00:00,33.08,33.09,33.07,33.09,43696.0,30.292,30.3012,30.2828,30.3012,43696.0
2018-08-23 14:30:00,33.08,33.15,33.06,33.11,135227.0,30.292,30.3561,30.2737,30.3195,135227.0
2018-08-23 15:00:00,33.1,33.16,33.1,33.16,172942.0,30.3103,30.3653,30.3103,30.3653,172942.0
2018-08-23 15:30:00,33.15,33.2,33.14,33.2,345418.0,30.3561,30.4019,30.3469,30.4019,345418.0
2018-08-24 09:30:00,33.38,33.38,33.07,33.26,102578.0,30.5667,30.5667,30.2828,30.4568,102578.0
2018-08-24 10:00:00,33.27,33.43,33.25,33.36,74098.0,30.466,30.6125,30.4477,30.5484,74098.0
2018-08-24 10:30:00,33.36,33.43,33.33,33.43,70184.0,30.5484,30.6125,30.5209,30.6125,70184.0
2018-08-24 11:00:00,33.43,33.56,33.42,33.53,89018.0,30.6125,30.7315,30.6033,30.7041,89018.0
2018-08-24 11:30:00,33.53,33.59,33.48,33.59,86170.0,30.7041,30.759,30.6583,30.759,86170.0
2018-08-24 12:00:00,33.58,33.59,33.51,33.54,57308.0,30.7499,30.759,30.6858,30.7132,57308.0
2018-08-24 12:30:00,33.54,33.57,33.52,33.57,38350.0,30.7132,30.7407,30.6949,30.7407,38350.0
2018-08-24 13:00:00,33.57,33.61,33.53,33.54,58280.0,30.7407,30.7773,30.7041,30.7132,58280.0
2018-08-24 13:30:00,33.54,33.55,33.51,33.52,43394.0,30.7132,30.7224,30.6858,30.6949,43394.0
2018-08-24 14:00:00,33.52,33.61,33.52,33.61,88709.0,30.6949,30.7773,30.6949,30.7773,88709.0
2018-08-24 14:30:00,33.6,33.69,33.6,33.69,88204.0,30.7682,30.8506,30.7682,30.8506,88204.0
2018-08-24 15:00:00,33.69,33.76,33.62,33.63,165884.0,30.8506,30.9147,30.7865,30.7956,165884.0
2018-08-24 15:30:00,33.63,33.67,33.57,33.62,299476.0,30.7956,30.8323,30.7407,30.7865,299476.0
2018-08-27 09:30:00,33.61,34.04,33.5,33.91,146560.0,30.7773,31.1711,30.6766,31.052,146560.0
2018-08-27 10:00:00,33.91,34.01,33.89,33.91,74145.0,31.052,31.1436,31.0337,31.052,74145.0
2018-08-27 10:30:00,33.91,34.05,33.91,34.05,88631.0,31.052,31.1802,31.052,31.1802,88631.0
2018-08-27 11:00:00,34.04,34.06,33.99,34.06,88133.0,31.1711,31.1894,31.1253,31.1894,88133.0
2018-08-27 11:30:00,34.05,34.08,33.99,34.08,104546.0,31.1802,31.2077,31.1253,31.2077,104546.0
2018-08-27 12:00:00,34.08,34.15,34.08,34.15,86691.0,31.2077,31.2718,31.2077,31.2718,86691.0
2018-08-27 12:30:00,34.15,34.15,34.05,34.07,96377.0,31.2718,31.2718,31.1802,31.1986,96377.0
2018-08-27 13:00:00,34.06,34.07,33.97,33.97,77847.0,31.1894,31.1986,31.107,31.107,77847.0
2018-08-27 13:30:00,33.98,34.04,33.97,34.04,76852.0,31.1161,31.1711,31.107,31.1711,76852.0
2018-08-27 14:00:00,34.05,34.12,34.03,34.08,230650.0,31.1802,31.2443,31.1619,31.2077,230650.0
2018-08-27 14:30:00,34.08,34.1,34.01,34.05,151764.0,31.2077,31.226,31.1436,31.1802,151764.0
2018-08-27 15:00:00,34.05,34.08,34.04,34.05,166767.0,31.1802,31.2077,31.1711,31.1802,166767.0
2018-08-27 15:30:00,34.05,34.06,34.0,34.06,615738.0,31.1802,31.1894,31.1345,31.1894,615738.0
2018-08-28 09:30:00,34.06,34.21,33.96,34.11,132465.0,31.1894,31.3268,31.0978,31.2352,132465.0
2018-08-28 10:00:00,34.12,34.15,34.05,34.1,117372.0,31.2443,31.2718,31.1802,31.226,117372.0
2018-08-28 10:30:00,34.1,34.12,34.04,34.08,66030.0,31.226,31.2443,31.1711,31.2077,66030.0
2018-08-28 11:00:00,34.09,34.11,34.03,34.07,56462.0,31.2169,31.2352,31.1619,31.1986,56462.0
2018-08-28 11:30:00,34.08,34.09,34.03,34.05,79628.0,31.2077,31.2169,31.1619,31.1802,79628.0
2018-08-28 12:00:00,34.05,34.06,34.01,34.02,28763.0,31.1802,31.1894,31.1436,31.1528,28763.0
2018-08-28 12:30:00,34.02,34.05,34.01,34.04,24277.0,31.1528,31.1802,31.1436,31.1711,24277.0
2018-08-28 13:00:00,34.05,34.08,34.04,34.06,32229.0,31.1802,31.2077,31.1711,31.1894,32229.0
2018-08-28 13:30:00,34.06,34.11,34.05,34.1,45259.0,31.1894,31.2352,31.1802,31.226,45259.0
2018-08-28 14:00:00,34.1,34.17,34.1,34.16,53398.0,31.226,31.2901,31.226,31.281,53398.0
2018-08-28 14:30:00,34.17,34.19,34.14,34.15,59999.0,31.2901,31.3084,31.2627,31.2718,59999.0
2018-08-28 15:00:00,34.15,34.17,34.14,34.15,101804.0,31.2718,31.2901,31.2627,31.2718,101804.0
2018-08-28 15:30:00,34.15,34.17,34.07,34.13,341075.0,31.2718,31.2901,31.1986,31.2535,341075.0
2018-08-29 09:30:00,34.23,34.48,34.19,34.47,173062.0,31.3451,31.574,31.3084,31.5648,173062.0
2018-08-29 10:00:00,34.47,34.62,34.42,34.54,230282.0,31.5648,31.7022,31.5191,31.6289,230282.0
2018-08-29 10:30:00,34.55,34.56,34.45,34.5,82363.0,31.6381,31.6473,31.5465,31.5923,82363.0
2018-08-29 11:00:00,34.51,34.54,34.45,34.52,97255.0,31.6015,31.6289,31.5465,31.6106,97255.0
2018-08-29 11:30:00,34.52,34.53,34.45,34.48,36370.0,31.6106,31.6198,31.5465,31.574,36370.0
2018-08-29 12:00:00,34.48,34.57,34.48,34.55,43041.0,31.574,31.6564,31.574,31.6381,43041.0
2018-08-29 12:30:00,34.55,34.61,34.55,34.59,54054.0,31.6381,31.693,31.6381,31.6747,54054.0
2018-08-29 13:00:00,34.6,34.61,34.53,34.53,34189.0,31.6839,31.693,31.6198,31.6198,34189.0
2018-08-29 13:30:00,34.53,34.59,34.52,34.55,76878.0,31.6198,31.6747,31.6106,31.6381,76878.0
2018-08-29 14:00:00,34.55,34.59,34.54,34.55,71059.0,31.6381,31.6747,31.6289,31.6381,71059.0
2018-08-29 14:30:00,34.56,34.62,34.53,34.62,119431.0,31.6473,31.7022,31.6198,31.7022,119431.0
2018-08-29 15:00:00,34.62,34.7,34.61,34.67,109526.0,31.7022,31.7755,31.693,31.748,109526.0
2018-08-29 15:30:00,34.66,34.71,34.64,34.69,589815.0,31.7388,31.7846,31.7205,31.7663,589815.0
2018-08-30 09:30:00,34.6,34.74,34.44,34.45,99998.0,31.6839,31.8121,31.5374,31.5465,99998.0
2018-08-30 10:00:00,34.45,34.48,34.37,34.43,57557.0,31.5465,31.574,31.4733,31.5282,57557.0
2018-08-30 10:30:00,34.44,34.45,34.35,34.36,55543.0,31.5374,31.5465,31.455,31.4641,55543.0
2018-08-30 11:00:00,34.36,34.38,34.23,34.23,59529.0,31.4641,31.4824,31.3451,31.3451,59529.0
2018-08-30 11:30:00,34.24,34.25,34.15,34.21,129350.0,31.3542,31.3634,31.2718,31.3268,129350.0
2018-08-30 12:00:00,34.22,34.22,34.11,34.2,88860.0,31.3359,31.3359,31.2352,31.3176,88860.0
2018-08-30 12:30:00,34.2,34.28,34.19,34.27,88849.0,31.3176,31.3909,31.3084,31.3817,88849.0
2018-08-30 13:00:00,34.26,34.28,34.23,34.27,53739.0,31.3725,31.3909,31.3451,31.3817,53739.0
2018-08-30 13:30:00,34.27,34.36,34.25,34.34,83116.0,31.3817,31.4641,31.3634,31.4458,83116.0
2018-08-30 14:00:00,34.34,34.38,34.25,34.31,217749.0,31.4458,31.4824,31.3634,31.4183,217749.0
2018-08-30 14:30:00,34.3,34.37,34.29,34.31,221559.0,31.4092,31.4733,31.4,31.4183,221559.0
2018-08-30 15:00:00,34.31,34.32,34.26,34.31,152424.0,31.4183,31.4275,31.3725,31.4183,152424.0
2018-08-30 15:30:00,34.31,34.34,34.21,34.33,401834.0,31.4183,31.4458,31.3268,31.4366,401834.0
2018-08-31 09:30:00,34.36,34.42,34.3,34.41,62622.0,31.4641,31.5191,31.4092,31.5099,62622.0
2018-08-31 10:00:00,34.42,34.54,34.41,34.45,66745.0,31.5191,31.6289,31.5099,31.5465,66745.0
2018-08-31 10:30:00,34.45,34.51,34.44,34.45,58703.0,31.5465,31.6015,31.5374,31.5465,58703.0
2018-08-31 11:00:00,34.45,34.54,34.45,34.46,102001.0,31.5465,31.6289,31.5465,31.5557,102001.0
2018-08-31 11:30:00,34.47,34.52,34.46,34.48,43601.0,31.5648,31.6106,31.5557,31.574,43601.0
2018-08-31 12:00:00,34.47,34.51,34.44,34.49,50199.0,31.5648,31.6015,31.5374,31.5832,50199.0
2018-08-31 12:30:00,34.49,34.52,34.47,34.5,43877.0,31.5832,31.6106,31.5648,31.5923,43877.0
2018-08-31 13:00:00,34.51,34.52,34.47,34.5,69460.0,31.6015,31.6106,31.5648,31.5923,69460.0
2018-08-31 13:30:00,34.49,34.52,34.47,34.51,38382.0,31.5832,31.6106,31.5648,31.6015,38382.0
2018-08-31 14:00:00,34.51,34.51,34.42,34.48,100267.0,31.6015,31.6015,31.5191,31.574,100267.0
2018-08-31 14:30:00,34.49,34.52,34.47,34.5,55332.0,31.5832,31.6106,31.5648,31.5923,55332.0
2018-08-31 15:00:00,34.5,34.53,34.49,34.5,93238.0,31.5923,31.6198,31.5832,31.5923,93238.0
2018-08-31 15:30:00,34.5,34.57,34.41,34.53,333738.0,31.5923,31.6564,31.5099,31.6198,333738.0
2018-09-04 09:30:00,34.32,34.47,34.23,34.35,153384.0,31.4275,31.5648,31.3451,31.455,153384.0
2018-09-04 10:00:00,34.36,34.41,34.32,34.39,89455.0,31.4641,31.5099,31.4275,31.4916,89455.0
2018-09-04 10:30:00,34.4,34.48,34.36,34.45,85022.0,31.5007,31.574,31.4641,31.5465,85022.0
2018-09-04 11:00:00,34.44,34.45,34.25,34.25,157568.0,31.5374,31.5465,31.3634,31.3634,157568.0
2018-09-04 11:30:00,34.25,34.27,34.17,34.17,80559.0,31.3634,31.3817,31.2901,31.2901,80559.0
2018-09-04 12:00:00,34.18,34.23,34.16,34.17,58347.0,31.2993,31.3451,31.281,31.2901,58347.0
2018-09-04 12:30:00,34.17,34.28,34.17,34.27,101593.0,31.2901,31.3909,31.2901,31.3817,101593.0
2018-09-04 13:00:00,34.26,34.28,34.22,34.23,100475.0,31.3725,31.3909,31.3359,31.3451,100475.0
2018-09-04 13:30:00,34.24,34.3,34.23,34.26,59777.0,31.3542,31.4092,31.3451,31.3725,59777.0
2018-09-04 14:00:00,34.26,34.34,34.25,34.33,65845.0,31.3725,31.4458,31.3634,31.4366,65845.0
2018-09-04 14:30:00,34.32,34.37,34.3,34.35,90633.0,31.4275,31.4733,31.4092,31.455,90633.0
2018-09-04 15:00:00,34.34,34.35,34.24,34.26,172164.0,31.4458,31.455,31.3542,31.3725,172164.0
2018-09-04 15:30:00,34.26,34.3,34.11,34.3,771705.0,31.3725,31.4092,31.2352,31.4092,771705.0
2018-09-05 09:30:00,34.19,34.33,34.13,34.23,104903.0,31.3084,31.4366,31.2535,31.3451,104903.0
2018-09-05 10:00:00,34.24,34.25,33.99,34.08,149592.0,31.3542,31.3634,31.1253,31.2077,149592.0
2018-09-05 10:30:00,34.07,34.15,33.97,34.13,111336.0,31.1986,31.2718,31.107,31.2535,111336.0
2018-09-05 11:00:00,34.12,34.18,34.06,34.07,93935.0,31.2443,31.2993,31.1894,31.1986,93935.0
2018-09-05 11:30:00,34.07,34.19,34.04,34.13,57643.0,31.1986,31.3084,31.1711,31.2535,57643.0
2018-09-05 12:00:00,34.14,34.19,34.13,34.18,34818.0,31.2627,31.3084,31.2535,31.2993,34818.0
2018-09-05 12:30:00,34.19,34.21,34.1,34.11,64277.0,31.3084,31.3268,31.226,31.2352,64277.0
2018-09-05 13:00:00,34.11,34.17,34.1,34.16,128744.0,31.2352,31.2901,31.226,31.281,128744.0
2018-09-05 13:30:00,34.15,34.17,34.01,34.07,186748.0,31.2718,31.2901,31.1436,31.1986,186748.0
2018-09-05 14:00:00,34.07,34.07,33.89,33.9,309267.0,31.1986,31.1986,31.0337,31.0429,309267.0
2018-09-05 14:30:00,33.9,34.01,33.85,33.95,162720.0,31.0429,31.1436,30.9971,31.0887,162720.0
2018-09-05 15:00:00,33.95,34.06,33.86,34.03,314156.0,31.0887,31.1894,31.0063,31.1619,314156.0
2018-09-05 15:30:00,34.03,34.05,33.95,34.01,335918.0,31.1619,31.1802,31.0887,31.1436,335918.0
2018-09-06 09:30:00,34.55,34.55,34.08,34.12,58903.0,31.6381,31.6381,31.2077,31.2443,58903.0
2018-09-06 10:00:00,34.12,34.12,33.93,33.95,54376.0,31.2443,31.2443,31.0704,31.0887,54376.0
2018-09-06 10:30:00,33.94,33.94,33.77,33.8,57329.0,31.0795,31.0795,30.9238,30.9513,57329.0
2018-09-06 11:00:00,33.8,33.8,33.64,33.77,62157.0,30.9513,30.9513,30.8048,30.9238,62157.0
2018-09-06 11:30:00,33.76,33.82,33.73,33.81,56360.0,30.9147,30.9696,30.8872,30.9605,56360.0
2018-09-06 12:00:00,33.8,33.84,33.77,33.77,35329.0,30.9513,30.9879,30.9238,30.9238,35329.0
2018-09-06 12:30:00,33.77,33.78,33.67,33.68,44298.0,30.9238,30.933,30.8323,30.8414,44298.0
2018-09-06 13:00:00,33.67,33.72,33.62,33.72,40826.0,30.8323,30.8781,30.7865,30.8781,40826.0
2018-09-06 13:30:00,33.72,33.76,33.59,33.69,83417.0,30.8781,30.9147,30.759,30.8506,83417.0
2018-09-06 14:00:00,33.69,33.71,33.59,33.66,90073.0,30.8506,30.8689,30.759,30.8231,90073.0
2018-09-06 14:30:00,33.66,33.72,33.64,33.64,48553.0,30.8231,30.8781,30.8048,30.8048,48553.0
2018-09-06 15:00:00,33.64,33.71,33.64,33.7,75039.0,30.8048,30.8689,30.8048,30.8597,75039.0
2018-09-06 15:30:00,33.71,33.75,33.66,33.72,279175.0,30.8689,30.9055,30.8231,30.8781,279175.0
2018-09-07 09:30:00,33.58,33.7,33.5,33.51,77823.0,30.7499,30.8597,30.6766,30.6858,77823.0
2018-09-07 10:00:00,33.51,33.67,33.48,33.65,65819.0,30.6858,30.8323,30.6583,30.814,65819.0
2018-09-07 10:30:00,33.65,33.71,33.63,33.68,52575.0,30.814,30.8689,30.7956,30.8414,52575.0
2018-09-07 11:00:00,33.68,33.7,33.6,33.6,45835.0,30.8414,30.8597,30.7682,30.7682,45835.0
2018-09-07 11:30:00,33.61,33.63,33.51,33.52,25218.0,30.7773,30.7956,30.6858,30.6949,25218.0
2018-09-07 12:00:00,33.52,33.52,33.3,33.32,49397.0,30.6949,30.6949,30.4935,30.5118,49397.0
2018-09-07 12:30:00,33.33,33.34,33.22,33.3,38468.0,30.5209,30.5301,30.4202,30.4935,38468.0
2018-09-07 13:00:00,33.31,33.31,33.18,33.24,49619.0,30.5026,30.5026,30.3836,30.4385,49619.0
2018-09-07 13:30:00,33.25,33.25,33.14,33.23,83152.0,30.4477,30.4477,30.3469,30.4294,83152.0
2018-09-07 14:00:00,33.23,33.34,33.21,33.33,113465.0,30.4294,30.5301,30.411,30.5209,113465.0
2018-09-07 14:30:00,33.33,33.37,33.29,33.34,58749.0,30.5209,30.5576,30.4843,30.5301,58749.0
2018-09-07 15:00:00,33.34,33.35,33.27,33.31,53676.0,30.5301,30.5392,30.466,30.5026,53676.0
2018-09-07 15:30:00,33.31,33.33,33.21,33.29,258295.0,30.5026,30.5209,30.411,30.4843,258295.0
2018-09-10 09:30:00,33.52,33.53,33.34,33.34,44499.0,30.6949,30.7041,30.5301,30.5301,44499.0
2018-09-10 10:00:00,33.33,33.39,33.21,33.22,61363.0,30.5209,30.5759,30.411,30.4202,61363.0
2018-09-10 10:30:00,33.23,33.47,33.19,33.4,141966.0,30.4294,30.6491,30.3927,30.585,141966.0
2018-09-10 11:00:00,33.4,33.4,33.32,33.32,32485.0,30.585,30.585,30.5118,30.5118,32485.0
2018-09-10 11:30:00,33.33,33.37,33.3,33.34,45425.0,30.5209,30.5576,30.4935,30.5301,45425.0
2018-09-10 12:00:00,33.34,33.35,33.23,33.27,73043.0,30.5301,30.5392,30.4294,30.466,73043.0
2018-09-10 12:30:00,33.27,33.31,33.24,33.28,46478.0,30.466,30.5026,30.4385,30.4751,46478.0
2018-09-10 13:00:00,33.28,33.34,33.27,33.33,159318.0,30.4751,30.5301,30.466,30.5209,159318.0
2018-09-10 13:30:00,33.33,33.34,33.22,33.22,74252.0,30.5209,30.5301,30.4202,30.4202,74252.0
2018-09-10 14:00:00,33.23,33.26,33.21,33.25,69349.0,30.4294,30.4568,30.411,30.4477,69349.0
2018-09-10 14:30:00,33.25,33.36,33.24,33.3,70123.0,30.4477,30.5484,30.4385,30.4935,70123.0
2018-09-10 15:00:00,33.31,33.34,33.27,33.29,104586.0,30.5026,30.5301,30.466,30.4843,104586.0
2018-09-10 15:30:00,33.29,33.32,33.09,33.22,398806.0,30.4843,30.5118,30.3012,30.4202,398806.0
2018-09-11 09:30:00,33.25,33.37,32.99,33.12,137171.0,30.4477,30.5576,30.2096,30.3286,137171.0
2018-09-11 10:00:00,33.12,33.26,33.07,33.18,136807.0,30.3286,30.4568,30.2828,30.3836,136807.0
2018-09-11 10:30:00,33.18,33.21,33.12,33.13,69484.0,30.3836,30.411,30.3286,30.3378,69484.0
2018-09-11 11:00:00,33.14,33.39,33.14,33.38,178069.0,30.3469,30.5759,30.3469,30.5667,178069.0
2018-09-11 11:30:00,33.38,33.49,33.37,33.48,191907.0,30.5667,30.6674,30.5576,30.6583,191907.0
2018-09-11 12:00:00,33.48,33.52,33.39,33.4,72465.0,30.6583,30.6949,30.5759,30.585,72465.0
2018-09-11 12:30:00,33.4,33.42,33.29,33.37,111119.0,30.585,30.6033,30.4843,30.5576,111119.0
2018-09-11 13:00:00,33.37,33.39,33.29,33.3,70270.0,30.5576,30.5759,30.4843,30.4935,70270.0
2018-09-11 13:30:00,33.3,33.3,33.28,33.3,51457.0,30.4935,30.4935,30.4751,30.4935,51457.0
2018-09-11 14:00:00,33.3,33.43,33.24,33.41,277315.0,30.4935,30.6125,30.4385,30.5942,277315.0
2018-09-11 14:30:00,33.4,33.41,33.35,33.39,115353.0,30.585,30.5942,30.5392,30.5759,115353.0
2018-09-11 15:00:00,33.39,33.42,33.32,33.33,118738.0,30.5759,30.6033,30.5118,30.5209,118738.0
2018-09-11 15:30:00,33.33,33.35,33.21,33.26,336060.0,30.5209,30.5392,30.411,30.4568,336060.0
2018-09-12 09:30:00,33.19,33.23,32.95,33.1,150808.0,30.3927,30.4294,30.173,30.3103,150808.0
2018-09-12 10:00:00,33.1,33.2,33.01,33.04,115949.0,30.3103,30.4019,30.2279,30.2554,115949.0
2018-09-12 10:30:00,33.04,33.09,32.96,33.08,73433.0,30.2554,30.3012,30.1821,30.292,73433.0
2018-09-12 11:00:00,33.07,33.22,33.06,33.16,90628.0,30.2828,30.4202,30.2737,30.3653,90628.0
2018-09-12 11:30:00,33.16,33.21,33.0,33.07,70766.0,30.3653,30.411,30.2187,30.2828,70766.0
2018-09-12 12:00:00,33.07,33.15,33.01,33.03,221242.0,30.2828,30.3561,30.2279,30.2462,221242.0
2018-09-12 12:30:00,33.04,33.08,32.99,33.01,46369.0,30.2554,30.292,30.2096,30.2279,46369.0
2018-09-12 13:00:00,33.0,33.07,32.99,33.05,67512.0,30.2187,30.2828,30.2096,30.2645,67512.0
2018-09-12 13:30:00,33.06,33.08,33.0,33.01,59005.0,30.2737,30.292,30.2187,30.2279,59005.0
2018-09-12 14:00:00,33.01,33.01,32.92,32.93,156195.0,30.2279,30.2279,30.1455,30.1546,156195.0
2018-09-12 14:30:00,32.93,33.02,32.86,32.96,159228.0,30.1546,30.2371,30.0905,30.1821,159228.0
2018-09-12 15:00:00,32.96,32.96,32.86,32.91,72912.0,30.1821,30.1821,30.0905,30.1363,72912.0
2018-09-12 15:30:00,32.91,32.95,32.88,32.92,280277.0,30.1363,30.173,30.1089,30.1455,280277.0
2018-09-13 09:30:00,33.09,33.14,32.97,33.06,168131.0,30.3012,30.3469,30.1913,30.2737,168131.0
2018-09-13 10:00:00,33.06,33.19,32.97,33.0,74226.0,30.2737,30.3927,30.1913,30.2187,74226.0
2018-09-13 10:30:00,33.0,33.22,33.0,33.11,346024.0,30.2187,30.4202,30.2187,30.3195,346024.0
2018-09-13 11:00:00,33.13,33.16,33.07,33.07,117070.0,30.3378,30.3653,30.2828,30.2828,117070.0
2018-09-13 11:30:00,33.08,33.12,33.05,33.11,77120.0,30.292,30.3286,30.2645,30.3195,77120.0
2018-09-13 12:00:00,33.11,33.21,33.05,33.08,164651.0,30.3195,30.411,30.2645,30.292,164651.0
2018-09-13 12:30:00,33.07,33.07,32.94,32.97,78008.0,30.2828,30.2828,30.1638,30.1913,78008.0
2018-09-13 13:00:00,32.96,32.96,32.85,32.86,51413.0,30.1821,30.1821,30.0814,30.0905,51413.0
2018-09-13 13:30:00,32.86,32.9,32.8,32.81,46944.0,30.0905,30.1272,30.0356,30.0448,46944.0
2018-09-13 14:00:00,32.8,32.89,32.76,32.86,57802.0,30.0356,30.118,29.999,30.0905,57802.0
2018-09-13 14:30:00,32.86,32.9,32.83,32.84,55463.0,30.0905,30.1272,30.0631,30.0722,55463.0
2018-09-13 15:00:00,32.84,32.93,32.84,32.93,122982.0,30.0722,30.1546,30.0722,30.1546,122982.0
2018-09-13 15:30:00,32.93,33.01,32.93,33.01,320596.0,30.1546,30.2279,30.1546,30.2279,320596.0
2018-09-14 09:30:00,33.06,33.11,32.79,32.98,69053.0,30.2737,30.3195,30.0264,30.2004,69053.0
2018-09-14 10:00:00,32.96,33.09,32.96,33.0,144974.0,30.1821,30.3012,30.1821,30.2187,144974.0
2018-09-14 10:30:00,33.0,33.01,32.92,32.95,111727.0,30.2187,30.2279,30.1455,30.173,111727.0
2018-09-14 11:00:00,32.95,32.96,32.85,32.9,175635.0,30.173,30.1821,30.0814,30.1272,175635.0
2018-09-14 11:30:00,32.9,32.91,32.87,32.89,59283.0,30.1272,30.1363,30.0997,30.118,59283.0
2018-09-14 12:00:00,32.9,32.9,32.66,32.69,149028.0,30.1272,30.1272,29.9074,29.9349,149028.0
2018-09-14 12:30:00,32.69,32.72,32.63,32.7,39174.0,29.9349,29.9623,29.8799,29.944,39174.0
2018-09-14 13:00:00,32.69,32.72,32.65,32.69,40555.0,29.9349,29.9623,29.8982,29.9349,40555.0
2018-09-14 13:30:00,32.7,32.7,32.61,32.65,38616.0,29.944,29.944,29.8616,29.8982,38616.0
2018-09-14 14:00:00,32.65,32.71,32.65,32.66,44586.0,29.8982,29.9532,29.8982,29.9074,44586.0
2018-09-14 14:30:00,32.66,32.74,32.51,32.71,286978.0,29.9074,29.9807,29.77,29.9532,286978.0
2018-09-14 15:00:00,32.7,32.72,32.62,32.65,400114.0,29.944,29.9623,29.8708,29.8982,400114.0
2018-09-14 15:30:00,32.66,32.81,32.64,32.77,571488.0,29.9074,30.0448,29.8891,30.0081,571488.0
2018-09-17 09:30:00,32.64,32.77,32.32,32.44,285193.0,29.8891,30.0081,29.5961,29.7059,285193.0
2018-09-17 10:00:00,32.44,32.53,32.43,32.47,97430.0,29.7059,29.7884,29.6968,29.7334,97430.0
2018-09-17 10:30:00,32.48,32.51,32.42,32.5,165572.0,29.7426,29.77,29.6876,29.7609,165572.0
2018-09-17 11:00:00,32.5,32.51,32.37,32.39,90014.0,29.7609,29.77,29.6418,29.6602,90014.0
2018-09-17 11:30:00,32.4,32.45,32.34,32.42,54839.0,29.6693,29.7151,29.6144,29.6876,54839.0
2018-09-17 12:00:00,32.42,32.44,32.38,32.4,56140.0,29.6876,29.7059,29.651,29.6693,56140.0
2018-09-17 12:30:00,32.4,32.41,32.26,32.29,151501.0,29.6693,29.6785,29.5411,29.5686,151501.0
2018-09-17 13:00:00,32.29,32.3,32.02,32.08,105709.0,29.5686,29.5777,29.3213,29.3763,105709.0
2018-09-17 13:30:00,32.08,32.12,32.04,32.05,164658.0,29.3763,29.4129,29.3397,29.3488,164658.0
2018-09-17 14:00:00,32.05,32.24,32.05,32.2,112589.0,29.3488,29.5228,29.3488,29.4862,112589.0
2018-09-17 14:30:00,32.2,32.21,32.11,32.12,172649.0,29.4862,29.4953,29.4038,29.4129,172649.0
2018-09-17 15:00:00,32.12,32.14,32.05,32.09,284943.0,29.4129,29.4312,29.3488,29.3854,284943.0
2018-09-17 15:30:00,32.08,32.08,31.99,32.04,459326.0,29.3763,29.3763,29.2939,29.3397,459326.0
2018-09-18 09:30:00,32.12,32.18,31.89,31.94,153805.0,29.4129,29.4679,29.2023,29.2481,153805.0
2018-09-18 10:00:00,31.94,31.98,31.8,31.93,233110.0,29.2481,29.2847,29.1199,29.2389,233110.0
2018-09-18 10:30:00,31.94,32.08,31.87,32.08,190916.0,29.2481,29.3763,29.184,29.3763,190916.0
2018-09-18 11:00:00,32.08,32.16,32.08,32.13,300054.0,29.3763,29.4495,29.3763,29.4221,300054.0
2018-09-18 11:30:00,32.13,32.23,32.09,32.21,201543.0,29.4221,29.5136,29.3854,29.4953,201543.0
2018-09-18 12:00:00,32.22,32.27,32.07,32.09,209269.0,29.5045,29.5503,29.3671,29.3854,209269.0
2018-09-18 12:30:00,32.08,32.13,32.08,32.09,63018.0,29.3763,29.4221,29.3763,29.3854,63018.0
2018-09-18 13:00:00,32.09,32.21,32.09,32.15,145126.0,29.3854,29.4953,29.3854,29.4404,145126.0
2018-09-18 13:30:00,32.15,32.22,32.12,32.2,137597.0,29.4404,29.5045,29.4129,29.4862,137597.0
2018-09-18 14:00:00,32.2,32.3,32.19,32.3,150391.0,29.4862,29.5777,29.477,29.5777,150391.0
2018-09-18 14:30:00,32.3,32.3,32.19,32.27,162435.0,29.5777,29.5777,29.477,29.5503,162435.0
2018-09-18 15:00:00,32.27,32.37,32.27,32.37,130478.0,29.5503,29.6418,29.5503,29.6418,130478.0
2018-09-18 15:30:00,32.37,32.4,32.28,32.28,338435.0,29.6418,29.6693,29.5594,29.5594,338435.0
2018-09-19 09:30:00,32.27,32.57,32.25,32.51,114354.0,29.5503,29.825,29.532,29.77,114354.0
2018-09-19 10:00:00,32.5,32.58,32.44,32.47,141155.0,29.7609,29.8341,29.7059,29.7334,141155.0
2018-09-19 10:30:00,32.48,32.54,32.43,32.45,158017.0,29.7426,29.7975,29.6968,29.7151,158017.0
2018-09-19 11:00:00,32.45,32.59,32.41,32.45,176496.0,29.7151,29.8433,29.6785,29.7151,176496.0
2018-09-19 11:30:00,32.45,32.51,32.43,32.5,49715.0,29.7151,29.77,29.6968,29.7609,49715.0
2018-09-19 12:00:00,32.51,32.52,32.4,32.46,93610.0,29.77,29.7792,29.6693,29.7243,93610.0
2018-09-19 12:30:00,32.46,32.53,32.44,32.51,130378.0,29.7243,29.7884,29.7059,29.77,130378.0
2018-09-19 13:00:00,32.5,32.51,32.48,32.5,44141.0,29.7609,29.77,29.7426,29.7609,44141.0
2018-09-19 13:30:00,32.5,32.52,32.48,32.5,52054.0,29.7609,29.7792,29.7426,29.7609,52054.0
2018-09-19 14:00:00,32.49,32.5,32.48,32.49,39775.0,29.7517,29.7609,29.7426,29.7517,39775.0
2018-09-19 14:30:00,32.48,32.52,32.47,32.5,109533.0,29.7426,29.7792,29.7334,29.7609,109533.0
2018-09-19 15:00:00,32.5,32.5,32.38,32.46,115157.0,29.7609,29.7609,29.651,29.7243,115157.0
2018-09-19 15:30:00,32.46,32.5,32.4,32.43,295947.0,29.7243,29.7609,29.6693,29.6968,295947.0
2018-09-20 09:30:00,32.4,32.78,32.0,32.64,650282.0,29.6693,30.0173,29.303,29.8891,650282.0
2018-09-20 10:00:00,32.64,32.88,32.62,32.78,247963.0,29.8891,30.1089,29.8708,30.0173,247963.0
2018-09-20 10:30:00,32.78,32.87,32.71,32.87,198644.0,30.0173,30.0997,29.9532,30.0997,198644.0
2018-09-20 11:00:00,32.86,33.06,32.85,33.01,254729.0,30.0905,30.2737,30.0814,30.2279,254729.0
2018-09-20 11:30:00,33.01,33.13,33.0,33.1,161969.0,30.2279,30.3378,30.2187,30.3103,161969.0
2018-09-20 12:00:00,33.1,33.12,32.94,32.97,167114.0,30.3103,30.3286,30.1638,30.1913,167114.0
2018-09-20 12:30:00,32.96,32.97,32.86,32.91,95368.0,30.1821,30.1913,30.0905,30.1363,95368.0
2018-09-20 13:00:00,32.91,32.97,32.89,32.9,31439.0,30.1363,30.1913,30.118,30.1272,31439.0
2018-09-20 13:30:00,32.89,33.0,32.86,32.98,88270.0,30.118,30.2187,30.0905,30.2004,88270.0
2018-09-20 14:00:00,32.97,33.11,32.96,33.07,326872.0,30.1913,30.3195,30.1821,30.2828,326872.0
2018-09-20 14:30:00,33.07,33.08,33.0,33.08,85806.0,30.2828,30.292,30.2187,30.292,85806.0
2018-09-20 15:00:00,33.08,33.12,33.05,33.08,76864.0,30.292,30.3286,30.2645,30.292,76864.0
2018-09-20 15:30:00,33.08,33.08,33.0,33.02,556528.0,30.292,30.292,30.2187,30.2371,556528.0
2018-09-21 09:30:00,33.16,33.22,32.84,32.84,446940.0,30.3653,30.4202,30.0722,30.0722,446940.0
2018-09-21 10:00:00,32.83,33.0,32.81,32.92,172848.0,30.0631,30.2187,30.0448,30.1455,172848.0
2018-09-21 10:30:00,32.92,32.92,32.76,32.83,41547.0,30.1455,30.1455,29.999,30.0631,41547.0
2018-09-21 11:00:00,32.83,32.88,32.82,32.86,55314.0,30.0631,30.1089,30.0539,30.0905,55314.0
2018-09-21 11:30:00,32.86,32.93,32.84,32.92,173155.0,30.0905,30.1546,30.0722,30.1455,173155.0
2018-09-21 12:00:00,32.92,32.92,32.82,32.83,48598.0,30.1455,30.1455,30.0539,30.0631,48598.0
2018-09-21 12:30:00,32.82,32.82,32.76,32.77,32554.0,30.0539,30.0539,29.999,30.0081,32554.0
2018-09-21 13:00:00,32.76,32.79,32.74,32.75,36191.0,29.999,30.0264,29.9807,29.9898,36191.0
2018-09-21 13:30:00,32.75,32.76,32.61,32.68,103558.0,29.9898,29.999,29.8616,29.9257,103558.0
2018-09-21 14:00:00,32.69,32.69,32.6,32.67,79157.0,29.9349,29.9349,29.8525,29.9166,79157.0
2018-09-21 14:30:00,32.68,32.69,32.51,32.52,74829.0,29.9257,29.9349,29.77,29.7792,74829.0
2018-09-21 15:00:00,32.52,32.52,32.45,32.47,92490.0,29.7792,29.7792,29.7151,29.7334,92490.0
2018-09-21 15:30:00,32.48,32.51,32.35,32.4,789967.0,29.7426,29.77,29.6235,29.6693,789967.0
2018-09-24 09:30:00,32.27,32.31,31.7,31.71,130405.0,29.5503,29.5869,29.0283,29.0375,130405.0
2018-09-24 10:00:00,31.7,31.7,31.46,31.48,151417.0,29.0283,29.0283,28.8085,28.8268,151417.0
2018-09-24 10:30:00,31.48,31.61,31.45,31.5,240735.0,28.8268,28.9459,28.7994,28.8452,240735.0
2018-09-24 11:00:00,31.51,31.54,31.38,31.42,111838.0,28.8543,28.8818,28.7353,28.7719,111838.0
2018-09-24 11:30:00,31.43,31.54,31.37,31.53,158879.0,28.7811,28.8818,28.7261,28.8726,158879.0
2018-09-24 12:00:00,31.53,31.59,31.5,31.5,232920.0,28.8726,28.9276,28.8452,28.8452,232920.0
2018-09-24 12:30:00,31.51,31.62,31.5,31.62,133625.0,28.8543,28.955,28.8452,28.955,133625.0
2018-09-24 13:00:00,31.62,31.69,31.6,31.65,123024.0,28.955,29.0191,28.9367,28.9825,123024.0
2018-09-24 13:30:00,31.65,31.68,31.6,31.67,110702.0,28.9825,29.01,28.9367,29.0008,110702.0
2018-09-24 14:00:00,31.67,31.72,31.65,31.68,68334.0,29.0008,29.0466,28.9825,29.01,68334.0
2018-09-24 14:30:00,31.68,31.78,31.67,31.78,76477.0,29.01,29.1016,29.0008,29.1016,76477.0
2018-09-24 15:00:00,31.78,31.84,31.73,31.77,176947.0,29.1016,29.1565,29.0558,29.0924,176947.0
2018-09-24 15:30:00,31.77,31.79,31.71,31.72,383744.0,29.0924,29.1107,29.0375,29.0466,383744.0
2018-09-25 09:30:00,31.73,31.73,31.43,31.5,109133.0,29.0558,29.0558,28.7811,28.8452,109133.0
2018-09-25 10:00:00,31.51,31.66,31.48,31.62,271266.0,28.8543,28.9917,28.8268,28.955,271266.0
2018-09-25 10:30:00,31.62,31.76,31.61,31.71,249115.0,28.955,29.0832,28.9459,29.0375,249115.0
2018-09-25 11:00:00,31.71,31.75,31.63,31.71,139532.0,29.0375,29.0741,28.9642,29.0375,139532.0
2018-09-25 11:30:00,31.72,31.75,31.67,31.7,58938.0,29.0466,29.0741,29.0008,29.0283,58938.0
2018-09-25 12:00:00,31.7,31.77,31.69,31.77,68250.0,29.0283,29.0924,29.0191,29.0924,68250.0
2018-09-25 12:30:00,31.76,31.78,31.67,31.68,131278.0,29.0832,29.1016,29.0008,29.01,131278.0
2018-09-25 13:00:00,31.68,31.69,31.63,31.66,60654.0,29.01,29.0191,28.9642,28.9917,60654.0
2018-09-25 13:30:00,31.67,31.69,31.63,31.68,127614.0,29.0008,29.0191,28.9642,29.01,127614.0
2018-09-25 14:00:00,31.68,31.81,31.66,31.8,108133.0,29.01,29.129,28.9917,29.1199,108133.0
2018-09-25 14:30:00,31.8,31.8,31.74,31.8,91431.0,29.1199,29.1199,29.0649,29.1199,91431.0
2018-09-25 15:00:00,31.8,31.87,31.79,31.86,143945.0,29.1199,29.184,29.1107,29.1748,143945.0
2018-09-25 15:30:00,31.86,31.9,31.85,31.89,347019.0,29.1748,29.2115,29.1657,29.2023,347019.0
2018-09-26 09:30:00,32.03,32.24,32.03,32.13,139719.0,29.3305,29.5228,29.3305,29.4221,139719.0
2018-09-26 10:00:00,32.13,32.16,32.04,32.11,97742.0,29.4221,29.4495,29.3397,29.4038,97742.0
2018-09-26 10:30:00,32.1,32.19,31.96,32.01,204901.0,29.3946,29.477,29.2664,29.3122,204901.0
2018-09-26 11:00:00,32.0,32.05,31.99,32.02,35330.0,29.303,29.3488,29.2939,29.3213,35330.0
2018-09-26 11:30:00,32.03,32.07,32.01,32.04,144185.0,29.3305,29.3671,29.3122,29.3397,144185.0
2018-09-26 12:00:00,32.03,32.03,31.97,32.01,84414.0,29.3305,29.3305,29.2756,29.3122,84414.0
2018-09-26 12:30:00,32.01,32.09,31.99,32.04,58258.0,29.3122,29.3854,29.2939,29.3397,58258.0
2018-09-26 13:00:00,32.04,32.05,31.98,32.0,47539.0,29.3397,29.3488,29.2847,29.303,47539.0
2018-09-26 13:30:00,31.99,32.09,31.99,32.08,90996.0,29.2939,29.3854,29.2939,29.3763,90996.0
2018-09-26 14:00:00,32.08,32.17,32.05,32.07,69885.0,29.3763,29.4587,29.3488,29.3671,69885.0
2018-09-26 14:30:00,32.07,32.08,31.99,32.03,74235.0,29.3671,29.3763,29.2939,29.3305,74235.0
2018-09-26 15:00:00,32.03,32.11,32.0,32.06,166995.0,29.3305,29.4038,29.303,29.358,166995.0
2018-09-26 15:30:00,32.06,32.07,31.75,31.83,383607.0,29.358,29.3671,29.0741,29.1473,383607.0
2018-09-27 09:30:00,31.82,31.82,31.54,31.64,63343.0,29.1382,29.1382,28.8818,28.9734,63343.0
2018-09-27 10:00:00,31.63,31.85,31.62,31.81,168878.0,28.9642,29.1657,28.955,29.129,168878.0
2018-09-27 10:30:00,31.82,31.89,31.78,31.83,52407.0,29.1382,29.2023,29.1016,29.1473,52407.0
2018-09-27 11:00:00,31.83,31.9,31.82,31.86,65525.0,29.1473,29.2115,29.1382,29.1748,65525.0
2018-09-27 11:30:00,31.85,31.95,31.81,31.94,77037.0,29.1657,29.2572,29.129,29.2481,77037.0
2018-09-27 12:00:00,31.94,31.98,31.91,31.92,134793.0,29.2481,29.2847,29.2206,29.2298,134793.0
2018-09-27 12:30:00,31.92,31.97,31.85,31.88,178795.0,29.2298,29.2756,29.1657,29.1931,178795.0
2018-09-27 13:00:00,31.88,31.88,31.77,31.81,40077.0,29.1931,29.1931,29.0924,29.129,40077.0
2018-09-27 13:30:00,31.8,31.84,31.78,31.78,62375.0,29.1199,29.1565,29.1016,29.1016,62375.0
2018-09-27 14:00:00,31.77,31.82,31.74,31.75,58644.0,29.0924,29.1382,29.0649,29.0741,58644.0
2018-09-27 14:30:00,31.76,31.79,31.73,31.77,79668.0,29.0832,29.1107,29.0558,29.0924,79668.0
2018-09-27 15:00:00,31.77,31.79,31.72,31.73,98808.0,29.0924,29.1107,29.0466,29.0558,98808.0
2018-09-27 15:30:00,31.72,31.75,31.66,31.73,409521.0,29.0466,29.0741,28.9917,29.0558,409521.0
2018-09-28 09:30:00,31.63,31.97,31.41,31.59,205783.0,28.9642,29.2756,28.7627,28.9276,205783.0
2018-09-28 10:00:00,31.59,31.62,31.46,31.52,59859.0,28.9276,28.955,28.8085,28.8635,59859.0
2018-09-28 10:30:00,31.53,31.58,31.46,31.48,104505.0,28.8726,28.9184,28.8085,28.8268,104505.0
2018-09-28 11:00:00,31.48,31.53,31.42,31.48,194559.0,28.8268,28.8726,28.7719,28.8268,194559.0
2018-09-28 11:30:00,31.48,31.57,31.43,31.56,169155.0,28.8268,28.9093,28.7811,28.9001,169155.0
2018-09-28 12:00:00,31.55,31.63,31.52,31.6,58633.0,28.8909,28.9642,28.8635,28.9367,58633.0
2018-09-28 12:30:00,31.6,31.64,31.55,31.61,40334.0,28.9367,28.9734,28.8909,28.9459,40334.0
2018-09-28 13:00:00,31.6,31.63,31.59,31.62,48460.0,28.9367,28.9642,28.9276,28.955,48460.0
2018-09-28 13:30:00,31.61,31.68,31.61,31.64,76663.0,28.9459,29.01,28.9459,28.9734,76663.0
2018-09-28 14:00:00,31.65,31.68,31.63,31.65,141261.0,28.9825,29.01,28.9642,28.9825,141261.0
2018-09-28 14:30:00,31.65,31.66,31.57,31.62,148818.0,28.9825,28.9917,28.9093,28.955,148818.0
2018-09-28 15:00:00,31.62,31.67,31.6,31.67,197422.0,28.955,29.0008,28.9367,29.0008,197422.0
2018-09-28 15:30:00,31.67,31.7,31.64,31.67,356762.0,29.0008,29.0283,28.9734,29.0008,356762.0
2018-10-01 09:30:00,31.9,31.95,31.68,31.91,255823.0,29.2115,29.2572,29.01,29.2206,255823.0
2018-10-01 10:00:00,31.92,31.96,31.69,31.7,100068.0,29.2298,29.2664,29.0191,29.0283,100068.0
2018-10-01 10:30:00,31.7,31.78,31.64,31.75,74790.0,29.0283,29.1016,28.9734,29.0741,74790.0
2018-10-01 11:00:00,31.75,31.82,31.68,31.8,266814.0,29.0741,29.1382,29.01,29.1199,266814.0
2018-10-01 11:30:00,31.79,31.8,31.73,31.76,224566.0,29.1107,29.1199,29.0558,29.0832,224566.0
2018-10-01 12:00:00,31.76,31.76,31.67,31.7,84917.0,29.0832,29.0832,29.0008,29.0283,84917.0
2018-10-01 12:30:00,31.71,31.77,31.7,31.72,127715.0,29.0375,29.0924,29.0283,29.0466,127715.0
2018-10-01 13:00:00,31.72,31.75,31.71,31.72,38141.0,29.0466,29.0741,29.0375,29.0466,38141.0
2018-10-01 13:30:00,31.73,31.79,31.69,31.7,100798.0,29.0558,29.1107,29.0191,29.0283,100798.0
2018-10-01 14:00:00,31.7,31.75,31.68,31.74,77113.0,29.0283,29.0741,29.01,29.0649,77113.0
2018-10-01 14:30:00,31.75,31.78,31.67,31.69,134509.0,29.0741,29.1016,29.0008,29.0191,134509.0
2018-10-01 15:00:00,31.68,31.7,31.49,31.53,79328.0,29.01,29.0283,28.836,28.8726,79328.0
2018-10-01 15:30:00,31.53,31.65,31.51,31.61,311403.0,28.8726,28.9825,28.8543,28.9459,311403.0
2018-10-02 09:30:00,31.52,31.6,31.21,31.27,244026.0,28.8635,28.9367,28.5796,28.6345,244026.0
2018-10-02 10:00:00,31.27,31.51,31.27,31.49,228853.0,28.6345,28.8543,28.6345,28.836,228853.0
2018-10-02 10:30:00,31.5,31.58,31.43,31.49,208121.0,28.8452,28.9184,28.7811,28.836,208121.0
2018-10-02 11:00:00,31.5,31.54,31.41,31.46,87345.0,28.8452,28.8818,28.7627,28.8085,87345.0
2018-10-02 11:30:00,31.46,31.59,31.46,31.58,119949.0,28.8085,28.9276,28.8085,28.9184,119949.0
2018-10-02 12:00:00,31.58,31.64,31.44,31.54,141576.0,28.9184,28.9734,28.7902,28.8818,141576.0
2018-10-02 12:30:00,31.54,31.63,31.48,31.5,142810.0,28.8818,28.9642,28.8268,28.8452,142810.0
2018-10-02 13:00:00,31.51,31.52,31.35,31.35,62521.0,28.8543,28.8635,28.7078,28.7078,62521.0
2018-10-02 13:30:00,31.35,31.44,31.35,31.42,51983.0,28.7078,28.7902,28.7078,28.7719,51983.0
2018-10-02 14:00:00,31.43,31.44,31.4,31.43,54206.0,28.7811,28.7902,28.7536,28.7811,54206.0
2018-10-02 14:30:00,31.43,31.43,31.36,31.4,81723.0,28.7811,28.7811,28.717,28.7536,81723.0
2018-10-02 15:00:00,31.41,31.41,31.27,31.33,193652.0,28.7627,28.7627,28.6345,28.6895,193652.0
2018-10-02 15:30:00,31.33,31.34,31.26,31.29,297022.0,28.6895,28.6986,28.6254,28.6529,297022.0
2018-10-03 09:30:00,31.42,31.42,31.03,31.05,88891.0,28.7719,28.7719,28.4148,28.4331,88891.0
2018-10-03 10:00:00,31.05,31.37,31.04,31.36,114896.0,28.4331,28.7261,28.4239,28.717,114896.0
2018-10-03 10:30:00,31.36,31.53,31.3,31.46,147423.0,28.717,28.8726,28.662,28.8085,147423.0
2018-10-03 11:00:00,31.47,31.51,31.42,31.49,73807.0,28.8177,28.8543,28.7719,28.836,73807.0
2018-10-03 11:30:00,31.49,31.49,31.4,31.41,46210.0,28.836,28.836,28.7536,28.7627,46210.0
2018-10-03 12:00:00,31.41,31.52,31.38,31.52,59824.0,28.7627,28.8635,28.7353,28.8635,59824.0
2018-10-03 12:30:00,31.51,31.54,31.46,31.47,51344.0,28.8543,28.8818,28.8085,28.8177,51344.0
2018-10-03 13:00:00,31.46,31.51,31.42,31.46,53539.0,28.8085,28.8543,28.7719,28.8085,53539.0
2018-10-03 13:30:00,31.45,31.51,31.41,31.48,47302.0,28.7994,28.8543,28.7627,28.8268,47302.0
2018-10-03 14:00:00,31.47,31.54,31.46,31.5,63074.0,28.8177,28.8818,28.8085,28.8452,63074.0
2018-10-03 14:30:00,31.5,31.51,31.31,31.36,79626.0,28.8452,28.8543,28.6712,28.717,79626.0
2018-10-03 15:00:00,31.37,31.39,31.16,31.17,154256.0,28.7261,28.7444,28.5338,28.543,154256.0
2018-10-03 15:30:00,31.17,31.18,30.99,31.01,536418.0,28.543,28.5521,28.3781,28.3965,536418.0
2018-10-04 09:30:00,30.93,30.93,30.71,30.76,104933.0,28.3232,28.3232,28.1217,28.1675,104933.0
2018-10-04 10:00:00,30.76,30.77,30.56,30.64,100387.0,28.1675,28.1767,27.9844,28.0576,100387.0
2018-10-04 10:30:00,30.64,30.7,30.58,30.7,180156.0,28.0576,28.1126,28.0027,28.1126,180156.0
2018-10-04 11:00:00,30.71,30.82,30.71,30.74,232040.0,28.1217,28.2225,28.1217,28.1492,232040.0
2018-10-04 11:30:00,30.74,30.75,30.36,30.44,144838.0,28.1492,28.1584,27.8012,27.8745,144838.0
2018-10-04 12:00:00,30.44,30.58,30.31,30.37,263918.0,27.8745,28.0027,27.7555,27.8104,263918.0
2018-10-04 12:30:00,30.37,30.41,30.28,30.4,109827.0,27.8104,27.847,27.728,27.8379,109827.0
2018-10-04 13:00:00,30.4,30.42,30.29,30.34,58211.0,27.8379,27.8562,27.7371,27.7829,58211.0
2018-10-04 13:30:00,30.33,30.4,30.27,30.34,52701.0,27.7738,27.8379,27.7188,27.7829,52701.0
2018-10-04 14:00:00,30.34,30.39,30.27,30.29,74045.0,27.7829,27.8287,27.7188,27.7371,74045.0
2018-10-04 14:30:00,30.28,30.47,30.26,30.45,140155.0,27.728,27.902,27.7097,27.8837,140155.0
2018-10-04 15:00:00,30.45,30.48,30.35,30.37,176611.0,27.8837,27.9111,27.7921,27.8104,176611.0
2018-10-04 15:30:00,30.37,30.42,30.32,30.34,325841.0,27.8104,27.8562,27.7646,27.7829,325841.0
2018-10-05 09:30:00,30.39,30.39,30.18,30.24,160024.0,27.8287,27.8287,27.6364,27.6914,160024.0
2018-10-05 10:00:00,30.23,30.28,30.17,30.25,271422.0,27.6822,27.728,27.6273,27.7005,271422.0
2018-10-05 10:30:00,30.24,30.28,30.12,30.19,213610.0,27.6914,27.728,27.5815,27.6456,213610.0
2018-10-05 11:00:00,30.19,30.24,30.12,30.13,234398.0,27.6456,27.6914,27.5815,27.5906,234398.0
2018-10-05 11:30:00,30.13,30.18,29.99,30.06,271833.0,27.5906,27.6364,27.4624,27.5265,271833.0
2018-10-05 12:00:00,30.06,30.08,30.0,30.01,232965.0,27.5265,27.5448,27.4716,27.4807,232965.0
2018-10-05 12:30:00,30.0,30.03,29.91,29.98,168967.0,27.4716,27.4991,27.3892,27.4533,168967.0
2018-10-05 13:00:00,29.97,29.98,29.89,29.92,215348.0,27.4441,27.4533,27.3709,27.3983,215348.0
2018-10-05 13:30:00,29.92,30.14,29.88,30.11,150664.0,27.3983,27.5998,27.3617,27.5723,150664.0
2018-10-05 14:00:00,30.11,30.13,30.0,30.06,175104.0,27.5723,27.5906,27.4716,27.5265,175104.0
2018-10-05 14:30:00,30.06,30.11,30.01,30.08,124923.0,27.5265,27.5723,27.4807,27.5448,124923.0
2018-10-05 15:00:00,30.07,30.1,30.03,30.05,229638.0,27.5357,27.5632,27.4991,27.5174,229638.0
2018-10-05 15:30:00,30.05,30.11,29.99,30.03,496054.0,27.5174,27.5723,27.4624,27.4991,496054.0
2018-10-08 09:30:00,30.01,30.33,30.01,30.32,199013.0,27.4807,27.7738,27.4807,27.7646,199013.0
2018-10-08 10:00:00,30.31,30.43,30.25,30.26,138558.0,27.7555,27.8653,27.7005,27.7097,138558.0
2018-10-08 10:30:00,30.25,30.26,30.09,30.11,111939.0,27.7005,27.7097,27.554,27.5723,111939.0
2018-10-08 11:00:00,30.1,30.11,30.01,30.06,147065.0,27.5632,27.5723,27.4807,27.5265,147065.0
2018-10-08 11:30:00,30.07,30.08,29.9,30.04,189546.0,27.5357,27.5448,27.38,27.5082,189546.0
2018-10-08 12:00:00,30.04,30.07,29.98,30.04,98602.0,27.5082,27.5357,27.4533,27.5082,98602.0
2018-10-08 12:30:00,30.03,30.08,30.0,30.0,58442.0,27.4991,27.5448,27.4716,27.4716,58442.0
2018-10-08 13:00:00,29.99,30.05,29.93,29.96,51251.0,27.4624,27.5174,27.4075,27.435,51251.0
2018-10-08 13:30:00,29.96,30.02,29.96,30.01,55107.0,27.435,27.4899,27.435,27.4807,55107.0
2018-10-08 14:00:00,30.0,30.1,29.99,30.09,62242.0,27.4716,27.5632,27.4624,27.554,62242.0
2018-10-08 14:30:00,30.09,30.14,30.08,30.13,107831.0,27.554,27.5998,27.5448,27.5906,107831.0
2018-10-08 15:00:00,30.14,30.21,30.13,30.18,84117.0,27.5998,27.6639,27.5906,27.6364,84117.0
2018-10-08 15:30:00,30.18,30.21,30.15,30.2,287638.0,27.6364,27.6639,27.6089,27.6547,287638.0
2018-10-09 09:30:00,30.18,30.41,30.02,30.05,206954.0,27.6364,27.847,27.4899,27.5174,206954.0
2018-10-09 10:00:00,30.05,30.21,30.04,30.17,101195.0,27.5174,27.6639,27.5082,27.6273,101195.0
2018-10-09 10:30:00,30.17,30.17,29.97,29.98,78397.0,27.6273,27.6273,27.4441,27.4533,78397.0
2018-10-09 11:00:00,29.98,29.99,29.87,29.92,70890.0,27.4533,27.4624,27.3525,27.3983,70890.0
2018-10-09 11:30:00,29.91,30.03,29.86,29.99,134839.0,27.3892,27.4991,27.3434,27.4624,134839.0
2018-10-09 12:00:00,29.99,30.0,29.89,29.92,138127.0,27.4624,27.4716,27.3709,27.3983,138127.0
2018-10-09 12:30:00,29.92,29.94,29.84,29.89,101741.0,27.3983,27.4166,27.3251,27.3709,101741.0
2018-10-09 13:00:00,29.89,29.92,29.8,29.84,143908.0,27.3709,27.3983,27.2884,27.3251,143908.0
2018-10-09 13:30:00,29.85,29.85,29.74,29.8,67651.0,27.3342,27.3342,27.2335,27.2884,67651.0
2018-10-09 14:00:00,29.8,29.85,29.73,29.75,107038.0,27.2884,27.3342,27.2243,27.2427,107038.0
2018-10-09 14:30:00,29.76,29.76,29.68,29.73,151283.0,27.2518,27.2518,27.1786,27.2243,151283.0
2018-10-09 15:00:00,29.72,29.8,29.72,29.78,424540.0,27.2152,27.2884,27.2152,27.2701,424540.0
2018-10-09 15:30:00,29.77,29.8,29.71,29.74,379989.0,27.261,27.2884,27.206,27.2335,379989.0
2018-10-10 09:30:00,29.52,29.75,28.66,28.67,360394.0,27.032,27.2427,26.2445,26.2537,360394.0
2018-10-10 10:00:00,28.67,28.68,28.44,28.53,397729.0,26.2537,26.2628,26.0431,26.1255,397729.0
2018-10-10 10:30:00,28.51,28.61,28.33,28.53,358412.0,26.1072,26.1987,25.9423,26.1255,358412.0
2018-10-10 11:00:00,28.53,28.56,28.3,28.42,459445.0,26.1255,26.1529,25.9149,26.0247,459445.0
2018-10-10 11:30:00,28.44,28.69,28.34,28.6,296512.0,26.0431,26.272,25.9515,26.1896,296512.0
2018-10-10 12:00:00,28.59,28.74,28.58,28.68,220138.0,26.1804,26.3178,26.1713,26.2628,220138.0
2018-10-10 12:30:00,28.68,28.71,28.47,28.47,206928.0,26.2628,26.2903,26.0705,26.0705,206928.0
2018-10-10 13:00:00,28.47,28.62,28.36,28.58,254502.0,26.0705,26.2079,25.9698,26.1713,254502.0
2018-10-10 13:30:00,28.57,28.71,28.45,28.65,245536.0,26.1621,26.2903,26.0522,26.2354,245536.0
2018-10-10 14:00:00,28.65,28.65,28.46,28.55,200811.0,26.2354,26.2354,26.0614,26.1438,200811.0
2018-10-10 14:30:00,28.55,28.81,28.55,28.76,292231.0,26.1438,26.3819,26.1438,26.3361,292231.0
2018-10-10 15:00:00,28.78,28.85,28.66,28.85,401764.0,26.3544,26.4185,26.2445,26.4185,401764.0
2018-10-10 15:30:00,28.85,28.88,28.55,28.59,1328749.0,26.4185,26.446,26.1438,26.1804,1328749.0
2018-10-11 09:30:00,28.56,29.34,28.56,29.32,650976.0,26.1529,26.8672,26.1529,26.8489,650976.0
2018-10-11 10:00:00,29.31,29.32,28.76,28.88,390513.0,26.8397,26.8489,26.3361,26.446,390513.0
2018-10-11 10:30:00,28.88,29.02,28.75,28.76,369678.0,26.446,26.5742,26.3269,26.3361,369678.0
2018-10-11 11:00:00,28.77,28.79,28.47,28.61,270382.0,26.3452,26.3636,26.0705,26.1987,270382.0
2018-10-11 11:30:00,28.62,28.76,28.49,28.67,275519.0,26.2079,26.3361,26.0888,26.2537,275519.0
2018-10-11 12:00:00,28.66,28.97,28.61,28.92,262346.0,26.2445,26.5284,26.1987,26.4826,262346.0
2018-10-11 12:30:00,28.92,28.94,28.8,28.87,265651.0,26.4826,26.5009,26.3727,26.4368,265651.0
2018-10-11 13:00:00,28.87,28.94,28.72,28.8,187927.0,26.4368,26.5009,26.2995,26.3727,187927.0
2018-10-11 13:30:00,28.81,28.91,28.73,28.89,186390.0,26.3819,26.4734,26.3086,26.4551,186390.0
2018-10-11 14:00:00,28.87,28.88,28.59,28.62,263593.0,26.4368,26.446,26.1804,26.2079,263593.0
2018-10-11 14:30:00,28.63,28.63,28.17,28.33,343643.0,26.217,26.217,25.7958,25.9423,343643.0
2018-10-11 15:00:00,28.32,28.69,28.26,28.48,427757.0,25.9332,26.272,25.8782,26.0797,427757.0
2018-10-11 15:30:00,28.49,28.52,28.28,28.32,1063035.0,26.0888,26.1163,25.8965,25.9332,1063035.0
2018-10-12 09:30:00,28.78,28.89,28.63,28.83,213443.0,26.3544,26.4551,26.217,26.4002,213443.0
2018-10-12 10:00:00,28.85,28.86,28.62,28.69,206119.0,26.4185,26.4277,26.2079,26.272,206119.0
2018-10-12 10:30:00,28.68,28.85,28.61,28.83,243533.0,26.2628,26.4185,26.1987,26.4002,243533.0
2018-10-12 11:00:00,28.82,28.83,28.44,28.47,105380.0,26.391,26.4002,26.0431,26.0705,105380.0
2018-10-12 11:30:00,28.47,28.65,28.45,28.6,353049.0,26.0705,26.2354,26.0522,26.1896,353049.0
2018-10-12 12:00:00,28.6,28.61,28.38,28.43,113691.0,26.1896,26.1987,25.9881,26.0339,113691.0
2018-10-12 12:30:00,28.42,28.47,28.29,28.41,130913.0,26.0247,26.0705,25.9057,26.0156,130913.0
2018-10-12 13:00:00,28.41,28.55,28.37,28.45,133838.0,26.0156,26.1438,25.979,26.0522,133838.0
2018-10-12 13:30:00,28.44,28.52,28.34,28.42,110979.0,26.0431,26.1163,25.9515,26.0247,110979.0
2018-10-12 14:00:00,28.42,28.43,28.26,28.37,141459.0,26.0247,26.0339,25.8782,25.979,141459.0
2018-10-12 14:30:00,28.37,28.42,28.22,28.37,138855.0,25.979,26.0247,25.8416,25.979,138855.0
2018-10-12 15:00:00,28.37,28.49,28.28,28.48,165288.0,25.979,26.0888,25.8965,26.0797,165288.0
2018-10-12 15:30:00,28.48,28.64,28.44,28.53,582550.0,26.0797,26.2262,26.0431,26.1255,582550.0
2018-10-15 09:30:00,28.43,28.72,28.43,28.64,136394.0,26.0339,26.2995,26.0339,26.2262,136394.0
2018-10-15 10:00:00,28.63,28.65,28.42,28.48,88759.0,26.217,26.2354,26.0247,26.0797,88759.0
2018-10-15 10:30:00,28.47,28.55,28.37,28.4,100248.0,26.0705,26.1438,25.979,26.0064,100248.0
2018-10-15 11:00:00,28.39,28.6,28.38,28.59,99854.0,25.9973,26.1896,25.9881,26.1804,99854.0
2018-10-15 11:30:00,28.6,28.6,28.48,28.49,96264.0,26.1896,26.1896,26.0797,26.0888,96264.0
2018-10-15 12:00:00,28.48,28.57,28.41,28.55,61481.0,26.0797,26.1621,26.0156,26.1438,61481.0
2018-10-15 12:30:00,28.55,28.68,28.54,28.64,49593.0,26.1438,26.2628,26.1346,26.2262,49593.0
2018-10-15 13:00:00,28.64,28.7,28.59,28.63,51617.0,26.2262,26.2811,26.1804,26.217,51617.0
2018-10-15 13:30:00,28.63,28.7,28.62,28.67,59160.0,26.217,26.2811,26.2079,26.2537,59160.0
2018-10-15 14:00:00,28.68,28.68,28.57,28.59,49425.0,26.2628,26.2628,26.1621,26.1804,49425.0
2018-10-15 14:30:00,28.59,28.77,28.57,28.73,99906.0,26.1804,26.3452,26.1621,26.3086,99906.0
2018-10-15 15:00:00,28.73,28.79,28.61,28.62,107621.0,26.3086,26.3636,26.1987,26.2079,107621.0
2018-10-15 15:30:00,28.61,28.68,28.53,28.54,396228.0,26.1987,26.2628,26.1255,26.1346,396228.0
2018-10-16 09:30:00,28.68,28.78,28.49,28.69,155296.0,26.2628,26.3544,26.0888,26.272,155296.0
2018-10-16 10:00:00,28.68,28.87,28.66,28.8,220120.0,26.2628,26.4368,26.2445,26.3727,220120.0
2018-10-16 10:30:00,28.79,28.89,28.76,28.86,90949.0,26.3636,26.4551,26.3361,26.4277,90949.0
2018-10-16 11:00:00,28.86,28.94,28.79,28.9,156122.0,26.4277,26.5009,26.3636,26.4643,156122.0
2018-10-16 11:30:00,28.91,29.08,28.9,29.08,124882.0,26.4734,26.6291,26.4643,26.6291,124882.0
2018-10-16 12:00:00,29.08,29.18,29.06,29.17,142468.0,26.6291,26.7207,26.6108,26.7115,142468.0
2018-10-16 12:30:00,29.17,29.27,29.15,29.27,145706.0,26.7115,26.8031,26.6932,26.8031,145706.0
2018-10-16 13:00:00,29.28,29.32,29.24,29.31,134753.0,26.8123,26.8489,26.7756,26.8397,134753.0
2018-10-16 13:30:00,29.3,29.38,29.25,29.37,109569.0,26.8306,26.9038,26.7848,26.8947,109569.0
2018-10-16 14:00:00,29.37,29.45,29.32,29.41,226175.0,26.8947,26.9679,26.8489,26.9313,226175.0
2018-10-16 14:30:00,29.41,29.49,29.38,29.46,138989.0,26.9313,27.0046,26.9038,26.9771,138989.0
2018-10-16 15:00:00,29.46,29.48,29.32,29.37,271964.0,26.9771,26.9954,26.8489,26.8947,271964.0
2018-10-16 15:30:00,29.37,29.48,29.34,29.42,378337.0,26.8947,26.9954,26.8672,26.9405,378337.0
2018-10-17 09:30:00,29.32,29.6,29.04,29.04,106839.0,26.8489,27.1053,26.5925,26.5925,106839.0
2018-10-17 10:00:00,29.04,29.05,28.83,28.83,202469.0,26.5925,26.6016,26.4002,26.4002,202469.0
2018-10-17 10:30:00,28.82,28.86,28.6,28.68,205519.0,26.391,26.4277,26.1896,26.2628,205519.0
2018-10-17 11:00:00,28.67,28.75,28.57,28.7,223359.0,26.2537,26.3269,26.1621,26.2811,223359.0
2018-10-17 11:30:00,28.69,28.85,28.62,28.75,178801.0,26.272,26.4185,26.2079,26.3269,178801.0
2018-10-17 12:00:00,28.76,29.05,28.73,28.9,384114.0,26.3361,26.6016,26.3086,26.4643,384114.0
2018-10-17 12:30:00,28.89,28.94,28.78,28.94,200524.0,26.4551,26.5009,26.3544,26.5009,200524.0
2018-10-17 13:00:00,28.94,29.0,28.8,28.84,157599.0,26.5009,26.5559,26.3727,26.4093,157599.0
2018-10-17 13:30:00,28.84,28.95,28.81,28.92,124299.0,26.4093,26.5101,26.3819,26.4826,124299.0
2018-10-17 14:00:00,28.92,28.92,28.68,28.74,170474.0,26.4826,26.4826,26.2628,26.3178,170474.0
2018-10-17 14:30:00,28.74,28.85,28.68,28.75,167536.0,26.3178,26.4185,26.2628,26.3269,167536.0
2018-10-17 15:00:00,28.75,28.84,28.72,28.74,413911.0,26.3269,26.4093,26.2995,26.3178,413911.0
2018-10-17 15:30:00,28.73,28.76,28.58,28.62,675211.0,26.3086,26.3361,26.1713,26.2079,675211.0
2018-10-18 09:30:00,28.56,28.78,28.33,28.43,288590.0,26.1529,26.3544,25.9423,26.0339,288590.0
2018-10-18 10:00:00,28.42,28.55,28.32,28.4,160572.0,26.0247,26.1438,25.9332,26.0064,160572.0
2018-10-18 10:30:00,28.39,28.67,28.37,28.65,398613.0,25.9973,26.2537,25.979,26.2354,398613.0
2018-10-18 11:00:00,28.65,28.66,28.46,28.46,150033.0,26.2354,26.2445,26.0614,26.0614,150033.0
2018-10-18 11:30:00,28.46,28.46,28.17,28.26,171412.0,26.0614,26.0614,25.7958,25.8782,171412.0
2018-10-18 12:00:00,28.25,28.37,28.15,28.34,129707.0,25.8691,25.979,25.7775,25.9515,129707.0
2018-10-18 12:30:00,28.33,28.41,28.3,28.32,143192.0,25.9423,26.0156,25.9149,25.9332,143192.0
2018-10-18 13:00:00,28.32,28.33,28.14,28.19,134278.0,25.9332,25.9423,25.7683,25.8141,134278.0
2018-10-18 13:30:00,28.18,28.21,28.04,28.15,140112.0,25.805,25.8324,25.6768,25.7775,140112.0
2018-10-18 14:00:00,28.15,28.27,28.1,28.16,248622.0,25.7775,25.8874,25.7317,25.7867,248622.0
2018-10-18 14:30:00,28.16,28.26,28.1,28.14,278911.0,25.7867,25.8782,25.7317,25.7683,278911.0
2018-10-18 15:00:00,28.15,28.19,28.03,28.15,158437.0,25.7775,25.8141,25.6676,25.7775,158437.0
2018-10-18 15:30:00,28.15,28.15,27.94,27.99,870567.0,25.7775,25.7775,25.5852,25.631,870567.0
2018-10-19 09:30:00,28.1,28.43,27.99,28.35,236499.0,25.7317,26.0339,25.631,25.9606,236499.0
2018-10-19 10:00:00,28.35,28.39,28.13,28.16,86919.0,25.9606,25.9973,25.7592,25.7867,86919.0
2018-10-19 10:30:00,28.17,28.23,28.11,28.15,78874.0,25.7958,25.8508,25.7409,25.7775,78874.0
2018-10-19 11:00:00,28.15,28.23,28.13,28.15,110139.0,25.7775,25.8508,25.7592,25.7775,110139.0
2018-10-19 11:30:00,28.14,28.18,28.02,28.15,97274.0,25.7683,25.805,25.6585,25.7775,97274.0
2018-10-19 12:00:00,28.15,28.16,27.95,27.96,59071.0,25.7775,25.7867,25.5944,25.6035,59071.0
2018-10-19 12:30:00,27.96,27.96,27.86,27.91,63182.0,25.6035,25.6035,25.5119,25.5577,63182.0
2018-10-19 13:00:00,27.9,27.97,27.79,27.92,65363.0,25.5486,25.6127,25.4478,25.5669,65363.0
2018-10-19 13:30:00,27.92,27.95,27.83,27.84,51450.0,25.5669,25.5944,25.4845,25.4936,51450.0
2018-10-19 14:00:00,27.83,27.85,27.7,27.83,84117.0,25.4845,25.5028,25.3654,25.4845,84117.0
2018-10-19 14:30:00,27.82,27.88,27.78,27.83,81627.0,25.4753,25.5303,25.4387,25.4845,81627.0
2018-10-19 15:00:00,27.83,27.84,27.73,27.81,124709.0,25.4845,25.4936,25.3929,25.4662,124709.0
2018-10-19 15:30:00,27.81,27.82,27.74,27.76,274881.0,25.4662,25.4753,25.4021,25.4204,274881.0
2018-10-22 09:30:00,27.89,28.0,27.47,27.52,119201.0,25.5394,25.6401,25.1548,25.2006,119201.0
2018-10-22 10:00:00,27.51,27.55,27.39,27.44,109046.0,25.1914,25.2281,25.0816,25.1273,109046.0
2018-10-22 10:30:00,27.44,27.67,27.43,27.63,61120.0,25.1273,25.338,25.1182,25.3013,61120.0
2018-10-22 11:00:00,27.63,27.63,27.5,27.54,87918.0,25.3013,25.3013,25.1823,25.2189,87918.0
2018-10-22 11:30:00,27.54,27.64,27.48,27.57,78568.0,25.2189,25.3105,25.164,25.2464,78568.0
2018-10-22 12:00:00,27.57,27.63,27.44,27.53,121741.0,25.2464,25.3013,25.1273,25.2098,121741.0
2018-10-22 12:30:00,27.53,27.63,27.49,27.53,101975.0,25.2098,25.3013,25.1731,25.2098,101975.0
2018-10-22 13:00:00,27.53,27.65,27.53,27.58,73352.0,25.2098,25.3196,25.2098,25.2555,73352.0
2018-10-22 13:30:00,27.58,27.67,27.58,27.62,64183.0,25.2555,25.338,25.2555,25.2922,64183.0
2018-10-22 14:00:00,27.62,27.63,27.51,27.51,87295.0,25.2922,25.3013,25.1914,25.1914,87295.0
2018-10-22 14:30:00,27.52,27.53,27.46,27.51,150447.0,25.2006,25.2098,25.1457,25.1914,150447.0
2018-10-22 15:00:00,27.51,27.58,27.49,27.54,109096.0,25.1914,25.2555,25.1731,25.2189,109096.0
2018-10-22 15:30:00,27.53,27.54,27.33,27.35,420039.0,25.2098,25.2189,25.0266,25.0449,420039.0
2018-10-23 09:30:00,26.88,27.17,26.51,26.73,279011.0,24.6145,24.8801,24.2757,24.4772,279011.0
2018-10-23 10:00:00,26.73,26.79,26.32,26.56,246039.0,24.4772,24.5321,24.1017,24.3215,246039.0
2018-10-23 10:30:00,26.56,26.6,26.4,26.52,191831.0,24.3215,24.3581,24.175,24.2849,191831.0
2018-10-23 11:00:00,26.53,26.8,26.51,26.75,182965.0,24.294,24.5413,24.2757,24.4955,182965.0
2018-10-23 11:30:00,26.76,26.79,26.56,26.56,174939.0,24.5047,24.5321,24.3215,24.3215,174939.0
2018-10-23 12:00:00,26.56,26.83,26.55,26.78,216903.0,24.3215,24.5688,24.3124,24.523,216903.0
2018-10-23 12:30:00,26.78,26.91,26.77,26.82,111532.0,24.523,24.642,24.5138,24.5596,111532.0
2018-10-23 13:00:00,26.81,27.05,26.8,26.98,136267.0,24.5504,24.7702,24.5413,24.7061,136267.0
2018-10-23 13:30:00,26.98,27.02,26.8,26.8,107537.0,24.7061,24.7427,24.5413,24.5413,107537.0
2018-10-23 14:00:00,26.8,26.96,26.78,26.96,120010.0,24.5413,24.6878,24.523,24.6878,120010.0
2018-10-23 14:30:00,26.96,27.09,26.96,27.05,145639.0,24.6878,24.8068,24.6878,24.7702,145639.0
2018-10-23 15:00:00,27.05,27.14,27.0,27.07,159948.0,24.7702,24.8526,24.7244,24.7885,159948.0
2018-10-23 15:30:00,27.07,27.08,26.92,26.99,633631.0,24.7885,24.7977,24.6512,24.7153,633631.0
2018-10-24 09:30:00,26.88,27.08,26.88,26.93,122904.0,24.6145,24.7977,24.6145,24.6603,122904.0
2018-10-24 10:00:00,26.92,26.93,26.58,26.58,200724.0,24.6512,24.6603,24.3398,24.3398,200724.0
2018-10-24 10:30:00,26.58,26.74,26.55,26.55,188066.0,24.3398,24.4863,24.3124,24.3124,188066.0
2018-10-24 11:00:00,26.55,26.62,26.35,26.41,254500.0,24.3124,24.3765,24.1292,24.1842,254500.0
2018-10-24 11:30:00,26.4,26.69,26.34,26.64,247383.0,24.175,24.4406,24.1201,24.3948,247383.0
2018-10-24 12:00:00,26.64,26.7,26.58,26.64,186322.0,24.3948,24.4497,24.3398,24.3948,186322.0
2018-10-24 12:30:00,26.63,26.64,26.39,26.43,170778.0,24.3856,24.3948,24.1658,24.2025,170778.0
2018-10-24 13:00:00,26.43,26.43,26.24,26.3,160230.0,24.2025,24.2025,24.0285,24.0834,160230.0
2018-10-24 13:30:00,26.3,26.31,26.14,26.14,187771.0,24.0834,24.0926,23.9369,23.9369,187771.0
2018-10-24 14:00:00,26.14,26.17,26.01,26.16,232994.0,23.9369,23.9644,23.8179,23.9552,232994.0
2018-10-24 14:30:00,26.17,26.25,26.01,26.04,207217.0,23.9644,24.0376,23.8179,23.8453,207217.0
2018-10-24 15:00:00,26.03,26.06,25.88,25.91,410471.0,23.8362,23.8636,23.6988,23.7263,410471.0
2018-10-24 15:30:00,25.93,26.0,25.63,25.68,855634.0,23.7446,23.8087,23.4699,23.5157,855634.0
2018-10-25 09:30:00,25.74,26.99,25.35,26.51,832597.0,23.5706,24.7153,23.2135,24.2757,832597.0
2018-10-25 10:00:00,26.44,27.04,26.33,26.98,515924.0,24.2116,24.7611,24.1109,24.7061,515924.0
2018-10-25 10:30:00,26.98,27.1,26.48,26.56,510527.0,24.7061,24.816,24.2483,24.3215,510527.0
2018-10-25 11:00:00,26.56,26.73,26.44,26.73,513005.0,24.3215,24.4772,24.2116,24.4772,513005.0
2018-10-25 11:30:00,26.73,27.07,26.72,26.9,393307.0,24.4772,24.7885,24.468,24.6329,393307.0
2018-10-25 12:00:00,26.9,26.96,26.52,26.53,357042.0,24.6329,24.6878,24.2849,24.294,357042.0
2018-10-25 12:30:00,26.54,26.8,26.54,26.66,203012.0,24.3032,24.5413,24.3032,24.4131,203012.0
2018-10-25 13:00:00,26.66,26.78,26.56,26.69,218169.0,24.4131,24.523,24.3215,24.4406,218169.0
2018-10-25 13:30:00,26.69,26.72,26.41,26.58,289800.0,24.4406,24.468,24.1842,24.3398,289800.0
2018-10-25 14:00:00,26.58,26.92,26.53,26.89,305532.0,24.3398,24.6512,24.294,24.6237,305532.0
2018-10-25 14:30:00,26.89,26.95,26.67,26.77,407302.0,24.6237,24.6786,24.4222,24.5138,407302.0
2018-10-25 15:00:00,26.77,26.95,26.72,26.94,450212.0,24.5138,24.6786,24.468,24.6695,450212.0
2018-10-25 15:30:00,26.94,26.95,26.51,26.61,1112977.0,24.6695,24.6786,24.2757,24.3673,1112977.0
2018-10-26 09:30:00,26.21,26.5,26.08,26.43,236866.0,24.001,24.2666,23.882,24.2025,236866.0
2018-10-26 10:00:00,26.41,26.64,26.19,26.47,423411.0,24.1842,24.3948,23.9827,24.2391,423411.0
2018-10-26 10:30:00,26.47,26.47,26.22,26.23,479855.0,24.2391,24.2391,24.0102,24.0193,479855.0
2018-10-26 11:00:00,26.22,26.68,26.21,26.61,233194.0,24.0102,24.4314,24.001,24.3673,233194.0
2018-10-26 11:30:00,26.63,26.71,26.41,26.46,409537.0,24.3856,24.4589,24.1842,24.2299,409537.0
2018-10-26 12:00:00,26.46,26.68,26.46,26.61,262540.0,24.2299,24.4314,24.2299,24.3673,262540.0
2018-10-26 12:30:00,26.61,26.68,26.49,26.52,237526.0,24.3673,24.4314,24.2574,24.2849,237526.0
2018-10-26 13:00:00,26.52,26.77,26.52,26.66,490678.0,24.2849,24.5138,24.2849,24.4131,490678.0
2018-10-26 13:30:00,26.64,26.8,26.47,26.77,509364.0,24.3948,24.5413,24.2391,24.5138,509364.0
2018-10-26 14:00:00,26.78,26.84,26.54,26.72,284342.0,24.523,24.5779,24.3032,24.468,284342.0
2018-10-26 14:30:00,26.71,26.82,26.57,26.61,331857.0,24.4589,24.5596,24.3307,24.3673,331857.0
2018-10-26 15:00:00,26.61,26.63,26.43,26.52,225860.0,24.3673,24.3856,24.2025,24.2849,225860.0
2018-10-26 15:30:00,26.51,26.55,26.25,26.37,726460.0,24.2757,24.3124,24.0376,24.1475,726460.0
2018-10-29 09:30:00,26.9,27.3,26.9,27.3,327452.0,24.6329,24.9991,24.6329,24.9991,327452.0
2018-10-29 10:00:00,27.3,27.47,27.19,27.25,451515.0,24.9991,25.1548,24.8984,24.9534,451515.0
2018-10-29 10:30:00,27.25,27.26,27.11,27.16,205837.0,24.9534,24.9625,24.8252,24.8709,205837.0
2018-10-29 11:00:00,27.17,27.22,27.0,27.05,173011.0,24.8801,24.9259,24.7244,24.7702,173011.0
2018-10-29 11:30:00,27.05,27.21,27.03,27.06,241756.0,24.7702,24.9167,24.7519,24.7794,241756.0
2018-10-29 12:00:00,27.06,27.11,26.74,26.83,216089.0,24.7794,24.8252,24.4863,24.5688,216089.0
2018-10-29 12:30:00,26.83,26.97,26.8,26.87,197142.0,24.5688,24.697,24.5413,24.6054,197142.0
2018-10-29 13:00:00,26.87,27.02,26.87,26.93,162244.0,24.6054,24.7427,24.6054,24.6603,162244.0
2018-10-29 13:30:00,26.93,27.04,26.89,26.91,130790.0,24.6603,24.7611,24.6237,24.642,130790.0
2018-10-29 14:00:00,26.92,26.92,26.74,26.75,159255.0,24.6512,24.6512,24.4863,24.4955,159255.0
2018-10-29 14:30:00,26.74,26.77,26.6,26.63,166242.0,24.4863,24.5138,24.3581,24.3856,166242.0
2018-10-29 15:00:00,26.64,26.64,26.42,26.52,409805.0,24.3948,24.3948,24.1933,24.2849,409805.0
2018-10-29 15:30:00,26.51,26.74,26.28,26.62,1241739.0,24.2757,24.4863,24.0651,24.3765,1241739.0
2018-10-30 09:30:00,26.6,26.95,26.48,26.89,316708.0,24.3581,24.6786,24.2483,24.6237,316708.0
2018-10-30 10:00:00,26.9,26.94,26.6,26.65,463514.0,24.6329,24.6695,24.3581,24.4039,463514.0
2018-10-30 10:30:00,26.65,26.71,26.44,26.47,157572.0,24.4039,24.4589,24.2116,24.2391,157572.0
2018-10-30 11:00:00,26.48,26.62,26.4,26.58,272185.0,24.2483,24.3765,24.175,24.3398,272185.0
2018-10-30 11:30:00,26.59,26.74,26.58,26.65,224734.0,24.349,24.4863,24.3398,24.4039,224734.0
2018-10-30 12:00:00,26.66,26.71,26.56,26.63,99599.0,24.4131,24.4589,24.3215,24.3856,99599.0
2018-10-30 12:30:00,26.64,26.64,26.44,26.45,81509.0,24.3948,24.3948,24.2116,24.2208,81509.0
2018-10-30 13:00:00,26.44,26.48,26.32,26.33,148509.0,24.2116,24.2483,24.1017,24.1109,148509.0
2018-10-30 13:30:00,26.32,26.45,26.22,26.44,126056.0,24.1017,24.2208,24.0102,24.2116,126056.0
2018-10-30 14:00:00,26.44,26.52,26.32,26.48,128916.0,24.2116,24.2849,24.1017,24.2483,128916.0
2018-10-30 14:30:00,26.49,26.69,26.43,26.66,223181.0,24.2574,24.4406,24.2025,24.4131,223181.0
2018-10-30 15:00:00,26.66,26.81,26.58,26.74,319323.0,24.4131,24.5504,24.3398,24.4863,319323.0
2018-10-30 15:30:00,26.74,26.84,26.66,26.67,819459.0,24.4863,24.5779,24.4131,24.4222,819459.0
2018-10-31 09:30:00,26.94,27.31,26.81,27.26,483949.0,24.6695,25.0083,24.5504,24.9625,483949.0
2018-10-31 10:00:00,27.26,27.31,27.04,27.2,395554.0,24.9625,25.0083,24.7611,24.9076,395554.0
2018-10-31 10:30:00,27.2,27.3,27.09,27.1,286508.0,24.9076,24.9991,24.8068,24.816,286508.0
2018-10-31 11:00:00,27.1,27.29,27.04,27.2,312704.0,24.816,24.99,24.7611,24.9076,312704.0
2018-10-31 11:30:00,27.2,27.25,27.09,27.12,285896.0,24.9076,24.9534,24.8068,24.8343,285896.0
2018-10-31 12:00:00,27.12,27.15,27.0,27.11,186170.0,24.8343,24.8618,24.7244,24.8252,186170.0
2018-10-31 12:30:00,27.11,27.28,27.1,27.19,145678.0,24.8252,24.9808,24.816,24.8984,145678.0
2018-10-31 13:00:00,27.19,27.38,27.18,27.27,240687.0,24.8984,25.0724,24.8893,24.9717,240687.0
2018-10-31 13:30:00,27.26,27.29,27.14,27.25,214092.0,24.9625,24.99,24.8526,24.9534,214092.0
2018-10-31 14:00:00,27.25,27.3,27.16,27.26,352216.0,24.9534,24.9991,24.8709,24.9625,352216.0
2018-10-31 14:30:00,27.26,27.44,27.23,27.41,307473.0,24.9625,25.1273,24.935,25.0999,307473.0
2018-10-31 15:00:00,27.4,27.56,27.4,27.48,434290.0,25.0907,25.2372,25.0907,25.164,434290.0
2018-10-31 15:30:00,27.47,27.47,27.26,27.27,1004156.0,25.1548,25.1548,24.9625,24.9717,1004156.0
2018-11-01 09:30:00,27.36,27.62,27.29,27.5,220905.0,25.0541,25.2922,24.99,25.1823,220905.0
2018-11-01 10:00:00,27.49,27.59,27.33,27.58,247427.0,25.1731,25.2647,25.0266,25.2555,247427.0
2018-11-01 10:30:00,27.58,27.89,27.54,27.88,457130.0,25.2555,25.5394,25.2189,25.5303,457130.0
2018-11-01 11:00:00,27.88,27.93,27.75,27.89,461222.0,25.5303,25.576,25.4112,25.5394,461222.0
2018-11-01 11:30:00,27.89,27.91,27.73,27.73,226264.0,25.5394,25.5577,25.3929,25.3929,226264.0
2018-11-01 12:00:00,27.73,27.78,27.66,27.73,103973.0,25.3929,25.4387,25.3288,25.3929,103973.0
2018-11-01 12:30:00,27.73,27.83,27.65,27.83,180407.0,25.3929,25.4845,25.3196,25.4845,180407.0
2018-11-01 13:00:00,27.83,27.83,27.74,27.82,161938.0,25.4845,25.4845,25.4021,25.4753,161938.0
2018-11-01 13:30:00,27.82,27.83,27.72,27.76,298527.0,25.4753,25.4845,25.3837,25.4204,298527.0
2018-11-01 14:00:00,27.76,27.84,27.72,27.81,110695.0,25.4204,25.4936,25.3837,25.4662,110695.0
2018-11-01 14:30:00,27.81,27.87,27.79,27.86,193815.0,25.4662,25.5211,25.4478,25.5119,193815.0
2018-11-01 15:00:00,27.86,27.87,27.75,27.8,234075.0,25.5119,25.5211,25.4112,25.457,234075.0
2018-11-01 15:30:00,27.78,27.83,27.64,27.66,736362.0,25.4387,25.4845,25.3105,25.3288,736362.0
2018-11-02 09:30:00,27.92,28.16,27.85,27.98,102824.0,25.5669,25.7867,25.5028,25.6218,102824.0
2018-11-02 10:00:00,27.98,28.02,27.81,27.88,141620.0,25.6218,25.6585,25.4662,25.5303,141620.0
2018-11-02 10:30:00,27.88,28.05,27.74,28.03,183891.0,25.5303,25.6859,25.4021,25.6676,183891.0
2018-11-02 11:00:00,28.04,28.05,27.85,27.96,109054.0,25.6768,25.6859,25.5028,25.6035,109054.0
2018-11-02 11:30:00,27.94,28.02,27.78,27.86,101075.0,25.5852,25.6585,25.4387,25.5119,101075.0
2018-11-02 12:00:00,27.87,27.89,27.7,27.86,104377.0,25.5211,25.5394,25.3654,25.5119,104377.0
2018-11-02 12:30:00,27.86,27.87,27.62,27.65,151151.0,25.5119,25.5211,25.2922,25.3196,151151.0
2018-11-02 13:00:00,27.64,27.8,27.6,27.77,86973.0,25.3105,25.457,25.2739,25.4295,86973.0
2018-11-02 13:30:00,27.76,27.88,27.73,27.8,109726.0,25.4204,25.5303,25.3929,25.457,109726.0
2018-11-02 14:00:00,27.8,28.03,27.73,28.0,109953.0,25.457,25.6676,25.3929,25.6401,109953.0
2018-11-02 14:30:00,28.0,28.01,27.78,27.85,110524.0,25.6401,25.6493,25.4387,25.5028,110524.0
2018-11-02 15:00:00,27.84,27.89,27.78,27.81,132395.0,25.4936,25.5394,25.4387,25.4662,132395.0
2018-11-02 15:30:00,27.81,27.86,27.72,27.76,386867.0,25.4662,25.5119,25.3837,25.4204,386867.0
2018-11-05 09:30:00,27.77,28.11,27.72,27.8,87490.0,25.4295,25.7409,25.3837,25.457,87490.0
2018-11-05 10:00:00,27.81,27.85,27.68,27.78,134822.0,25.4662,25.5028,25.3471,25.4387,134822.0
2018-11-05 10:30:00,27.8,27.94,27.79,27.93,121123.0,25.457,25.5852,25.4478,25.576,121123.0
2018-11-05 11:00:00,27.91,27.95,27.77,27.79,57475.0,25.5577,25.5944,25.4295,25.4478,57475.0
2018-11-05 11:30:00,27.77,27.82,27.75,27.82,79882.0,25.4295,25.4753,25.4112,25.4753,79882.0
2018-11-05 12:00:00,27.82,27.85,27.78,27.81,81600.0,25.4753,25.5028,25.4387,25.4662,81600.0
2018-11-05 12:30:00,27.8,27.82,27.73,27.77,83186.0,25.457,25.4753,25.3929,25.4295,83186.0
2018-11-05 13:00:00,27.77,27.91,27.76,27.89,78970.0,25.4295,25.5577,25.4204,25.5394,78970.0
2018-11-05 13:30:00,27.89,27.9,27.8,27.85,80400.0,25.5394,25.5486,25.457,25.5028,80400.0
2018-11-05 14:00:00,27.85,27.9,27.79,27.9,40097.0,25.5028,25.5486,25.4478,25.5486,40097.0
2018-11-05 14:30:00,27.9,27.95,27.84,27.89,74449.0,25.5486,25.5944,25.4936,25.5394,74449.0
2018-11-05 15:00:00,27.89,27.92,27.77,27.82,87739.0,25.5394,25.5669,25.4295,25.4753,87739.0
2018-11-05 15:30:00,27.83,27.85,27.72,27.75,311438.0,25.4845,25.5028,25.3837,25.4112,311438.0
2018-11-06 09:30:00,27.86,28.0,27.57,27.75,242887.0,25.5119,25.6401,25.2464,25.4112,242887.0
2018-11-06 10:00:00,27.74,27.91,27.63,27.82,199031.0,25.4021,25.5577,25.3013,25.4753,199031.0
2018-11-06 10:30:00,27.82,27.88,27.74,27.85,62358.0,25.4753,25.5303,25.4021,25.5028,62358.0
2018-11-06 11:00:00,27.85,27.86,27.77,27.82,55859.0,25.5028,25.5119,25.4295,25.4753,55859.0
2018-11-06 11:30:00,27.82,27.84,27.73,27.8,86699.0,25.4753,25.4936,25.3929,25.457,86699.0
2018-11-06 12:00:00,27.81,27.83,27.77,27.8,54271.0,25.4662,25.4845,25.4295,25.457,54271.0
2018-11-06 12:30:00,27.81,27.91,27.8,27.85,145386.0,25.4662,25.5577,25.457,25.5028,145386.0
2018-11-06 13:00:00,27.85,27.98,27.85,27.96,82941.0,25.5028,25.6218,25.5028,25.6035,82941.0
2018-11-06 13:30:00,27.96,28.06,27.93,27.96,125856.0,25.6035,25.6951,25.576,25.6035,125856.0
2018-11-06 14:00:00,27.96,27.96,27.86,27.86,146263.0,25.6035,25.6035,25.5119,25.5119,146263.0
2018-11-06 14:30:00,27.84,27.93,27.83,27.86,61019.0,25.4936,25.576,25.4845,25.5119,61019.0
2018-11-06 15:00:00,27.86,27.92,27.81,27.9,101941.0,25.5119,25.5669,25.4662,25.5486,101941.0
2018-11-06 15:30:00,27.91,27.95,27.83,27.87,351661.0,25.5577,25.5944,25.4845,25.5211,351661.0
2018-11-07 09:30:00,28.04,28.04,27.74,27.88,132445.0,25.6768,25.6768,25.4021,25.5303,132445.0
2018-11-07 10:00:00,27.89,27.93,27.73,27.77,96330.0,25.5394,25.576,25.3929,25.4295,96330.0
2018-11-07 10:30:00,27.77,27.94,27.76,27.85,162433.0,25.4295,25.5852,25.4204,25.5028,162433.0
2018-11-07 11:00:00,27.85,27.97,27.83,27.91,122624.0,25.5028,25.6127,25.4845,25.5577,122624.0
2018-11-07 11:30:00,27.91,28.16,27.91,28.14,242406.0,25.5577,25.7867,25.5577,25.7683,242406.0
2018-11-07 12:00:00,28.14,28.17,28.0,28.0,105532.0,25.7683,25.7958,25.6401,25.6401,105532.0
2018-11-07 12:30:00,28.01,28.13,27.97,28.1,114537.0,25.6493,25.7592,25.6127,25.7317,114537.0
2018-11-07 13:00:00,28.1,28.13,28.08,28.1,62311.0,25.7317,25.7592,25.7134,25.7317,62311.0
2018-11-07 13:30:00,28.11,28.12,28.02,28.03,177032.0,25.7409,25.75,25.6585,25.6676,177032.0
2018-11-07 14:00:00,28.03,28.24,27.99,28.23,189295.0,25.6676,25.8599,25.631,25.8508,189295.0
2018-11-07 14:30:00,28.23,28.43,28.18,28.23,368372.0,25.8508,26.0339,25.805,25.8508,368372.0
2018-11-07 15:00:00,28.23,28.4,28.23,28.36,252671.0,25.8508,26.0064,25.8508,25.9698,252671.0
2018-11-07 15:30:00,28.36,28.46,28.28,28.39,545581.0,25.9698,26.0614,25.8965,25.9973,545581.0
2018-11-08 09:30:00,28.22,28.48,28.22,28.45,92026.0,25.8416,26.0797,25.8416,26.0522,92026.0
2018-11-08 10:00:00,28.43,28.49,28.35,28.44,159482.0,26.0339,26.0888,25.9606,26.0431,159482.0
2018-11-08 10:30:00,28.44,28.52,28.42,28.45,272218.0,26.0431,26.1163,26.0247,26.0522,272218.0
2018-11-08 11:00:00,28.46,28.57,28.44,28.53,89928.0,26.0614,26.1621,26.0431,26.1255,89928.0
2018-11-08 11:30:00,28.53,28.65,28.53,28.61,88086.0,26.1255,26.2354,26.1255,26.1987,88086.0
2018-11-08 12:00:00,28.62,28.71,28.6,28.63,68010.0,26.2079,26.2903,26.1896,26.217,68010.0
2018-11-08 12:30:00,28.63,28.75,28.62,28.7,78356.0,26.217,26.3269,26.2079,26.2811,78356.0
2018-11-08 13:00:00,28.69,28.82,28.69,28.77,260468.0,26.272,26.391,26.272,26.3452,260468.0
2018-11-08 13:30:00,28.77,28.78,28.7,28.76,177198.0,26.3452,26.3544,26.2811,26.3361,177198.0
2018-11-08 14:00:00,28.75,28.79,28.68,28.7,208710.0,26.3269,26.3636,26.2628,26.2811,208710.0
2018-11-08 14:30:00,28.7,28.73,28.56,28.71,342333.0,26.2811,26.3086,26.1529,26.2903,342333.0
2018-11-08 15:00:00,28.72,28.73,28.54,28.62,791868.0,26.2995,26.3086,26.1346,26.2079,791868.0
2018-11-08 15:30:00,28.62,28.67,28.53,28.67,836906.0,26.2079,26.2537,26.1255,26.2537,836906.0
2018-11-09 09:30:00,28.55,28.81,28.4,28.46,92770.0,26.1438,26.3819,26.0064,26.0614,92770.0
2018-11-09 10:00:00,28.47,28.5,28.24,28.34,211738.0,26.0705,26.098,25.8599,25.9515,211738.0
2018-11-09 10:30:00,28.34,28.36,28.03,28.07,172978.0,25.9515,25.9698,25.6676,25.7042,172978.0
2018-11-09 11:00:00,28.07,28.12,27.95,27.99,95362.0,25.7042,25.75,25.5944,25.631,95362.0
2018-11-09 11:30:00,27.99,28.05,27.87,27.9,281797.0,25.631,25.6859,25.5211,25.5486,281797.0
2018-11-09 12:00:00,27.89,27.99,27.84,27.89,83494.0,25.5394,25.631,25.4936,25.5394,83494.0
2018-11-09 12:30:00,27.9,28.0,27.84,27.84,72641.0,25.5486,25.6401,25.4936,25.4936,72641.0
2018-11-09 13:00:00,27.84,27.88,27.79,27.8,56532.0,25.4936,25.5303,25.4478,25.457,56532.0
2018-11-09 13:30:00,27.8,27.8,27.67,27.67,211972.0,25.457,25.457,25.338,25.338,211972.0
2018-11-09 14:00:00,27.67,27.73,27.56,27.56,136463.0,25.338,25.3929,25.2372,25.2372,136463.0
2018-11-09 14:30:00,27.57,27.78,27.56,27.76,104181.0,25.2464,25.4387,25.2372,25.4204,104181.0
2018-11-09 15:00:00,27.75,27.9,27.74,27.85,131003.0,25.4112,25.5486,25.4021,25.5028,131003.0
2018-11-09 15:30:00,27.85,27.88,27.72,27.72,370402.0,25.5028,25.5303,25.3837,25.3837,370402.0
2018-11-12 09:30:00,27.69,27.8,27.5,27.65,198213.0,25.3563,25.457,25.1823,25.3196,198213.0
2018-11-12 10:00:00,27.64,27.71,27.57,27.66,276186.0,25.3105,25.3746,25.2464,25.3288,276186.0
2018-11-12 10:30:00,27.66,27.68,27.5,27.52,184073.0,25.3288,25.3471,25.1823,25.2006,184073.0
2018-11-12 11:00:00,27.52,27.54,27.34,27.4,158809.0,25.2006,25.2189,25.0358,25.0907,158809.0
2018-11-12 11:30:00,27.39,27.49,27.37,27.42,113022.0,25.0816,25.1731,25.0632,25.109,113022.0
2018-11-12 12:00:00,27.42,27.58,27.4,27.53,361523.0,25.109,25.2555,25.0907,25.2098,361523.0
2018-11-12 12:30:00,27.52,27.56,27.47,27.52,103239.0,25.2006,25.2372,25.1548,25.2006,103239.0
2018-11-12 13:00:00,27.52,27.55,27.45,27.53,86625.0,25.2006,25.2281,25.1365,25.2098,86625.0
2018-11-12 13:30:00,27.52,27.59,27.46,27.52,138444.0,25.2006,25.2647,25.1457,25.2006,138444.0
2018-11-12 14:00:00,27.52,27.62,27.51,27.58,71975.0,25.2006,25.2922,25.1914,25.2555,71975.0
2018-11-12 14:30:00,27.58,27.66,27.5,27.51,106339.0,25.2555,25.3288,25.1823,25.1914,106339.0
2018-11-12 15:00:00,27.5,27.59,27.46,27.53,205942.0,25.1823,25.2647,25.1457,25.2098,205942.0
2018-11-12 15:30:00,27.53,27.53,27.19,27.24,604132.0,25.2098,25.2098,24.8984,24.9442,604132.0
2018-11-13 09:30:00,27.26,27.72,27.18,27.6,147988.0,24.9625,25.3837,24.8893,25.2739,147988.0
2018-11-13 10:00:00,27.61,27.71,27.49,27.5,218892.0,25.283,25.3746,25.1731,25.1823,218892.0
2018-11-13 10:30:00,27.5,27.62,27.47,27.56,230014.0,25.1823,25.2922,25.1548,25.2372,230014.0
2018-11-13 11:00:00,27.55,27.77,27.53,27.63,392665.0,25.2281,25.4295,25.2098,25.3013,392665.0
2018-11-13 11:30:00,27.64,27.73,27.58,27.69,147348.0,25.3105,25.3929,25.2555,25.3563,147348.0
2018-11-13 12:00:00,27.7,27.75,27.59,27.6,200639.0,25.3654,25.4112,25.2647,25.2739,200639.0
2018-11-13 12:30:00,27.6,27.62,27.42,27.44,87794.0,25.2739,25.2922,25.109,25.1273,87794.0
2018-11-13 13:00:00,27.44,27.46,27.33,27.39,72684.0,25.1273,25.1457,25.0266,25.0816,72684.0
2018-11-13 13:30:00,27.39,27.46,27.36,27.38,58123.0,25.0816,25.1457,25.0541,25.0724,58123.0
2018-11-13 14:00:00,27.38,27.38,27.07,27.13,164078.0,25.0724,25.0724,24.7885,24.8435,164078.0
2018-11-13 14:30:00,27.13,27.18,27.05,27.09,86679.0,24.8435,24.8893,24.7702,24.8068,86679.0
2018-11-13 15:00:00,27.08,27.17,27.03,27.09,142820.0,24.7977,24.8801,24.7519,24.8068,142820.0
2018-11-13 15:30:00,27.08,27.15,27.02,27.05,431652.0,24.7977,24.8618,24.7427,24.7702,431652.0
2018-11-14 09:30:00,27.42,28.0,27.42,28.0,195777.0,25.109,25.6401,25.109,25.6401,195777.0
2018-11-14 10:00:00,28.0,28.05,27.76,27.83,241785.0,25.6401,25.6859,25.4204,25.4845,241785.0
2018-11-14 10:30:00,27.83,27.9,27.71,27.76,185579.0,25.4845,25.5486,25.3746,25.4204,185579.0
2018-11-14 11:00:00,27.77,27.83,27.67,27.7,274934.0,25.4295,25.4845,25.338,25.3654,274934.0
2018-11-14 11:30:00,27.71,27.79,27.66,27.77,95816.0,25.3746,25.4478,25.3288,25.4295,95816.0
2018-11-14 12:00:00,27.79,27.9,27.69,27.82,108382.0,25.4478,25.5486,25.3563,25.4753,108382.0
2018-11-14 12:30:00,27.82,27.91,27.7,27.82,213596.0,25.4753,25.5577,25.3654,25.4753,213596.0
2018-11-14 13:00:00,27.82,27.99,27.81,27.84,180148.0,25.4753,25.631,25.4662,25.4936,180148.0
2018-11-14 13:30:00,27.83,27.85,27.75,27.78,164917.0,25.4845,25.5028,25.4112,25.4387,164917.0
2018-11-14 14:00:00,27.78,27.9,27.66,27.77,111409.0,25.4387,25.5486,25.3288,25.4295,111409.0
2018-11-14 14:30:00,27.77,27.88,27.71,27.86,144646.0,25.4295,25.5303,25.3746,25.5119,144646.0
2018-11-14 15:00:00,27.87,27.98,27.83,27.88,198751.0,25.5211,25.6218,25.4845,25.5303,198751.0
2018-11-14 15:30:00,27.87,27.9,27.67,27.7,695847.0,25.5211,25.5486,25.338,25.3654,695847.0
2018-11-15 09:30:00,27.58,27.58,27.24,27.26,96986.0,25.2555,25.2555,24.9442,24.9625,96986.0
2018-11-15 10:00:00,27.26,27.34,27.09,27.27,122639.0,24.9625,25.0358,24.8068,24.9717,122639.0
2018-11-15 10:30:00,27.27,27.3,27.1,27.28,203486.0,24.9717,24.9991,24.816,24.9808,203486.0
2018-11-15 11:00:00,27.29,27.52,27.22,27.5,129502.0,24.99,25.2006,24.9259,25.1823,129502.0
2018-11-15 11:30:00,27.51,27.65,27.47,27.62,154658.0,25.1914,25.3196,25.1548,25.2922,154658.0
2018-11-15 12:00:00,27.62,27.65,27.42,27.53,180128.0,25.2922,25.3196,25.109,25.2098,180128.0
2018-11-15 12:30:00,27.53,27.55,27.43,27.46,103687.0,25.2098,25.2281,25.1182,25.1457,103687.0
2018-11-15 13:00:00,27.46,27.67,27.39,27.65,264195.0,25.1457,25.338,25.0816,25.3196,264195.0
2018-11-15 13:30:00,27.66,27.86,27.66,27.82,162893.0,25.3288,25.5119,25.3288,25.4753,162893.0
2018-11-15 14:00:00,27.82,27.97,27.77,27.96,190893.0,25.4753,25.6127,25.4295,25.6035,190893.0
2018-11-15 14:30:00,27.96,28.01,27.87,27.98,188100.0,25.6035,25.6493,25.5211,25.6218,188100.0
2018-11-15 15:00:00,27.98,27.98,27.77,27.8,311777.0,25.6218,25.6218,25.4295,25.457,311777.0
2018-11-15 15:30:00,27.81,27.9,27.73,27.8,539552.0,25.4662,25.5486,25.3929,25.457,539552.0
2018-11-16 09:30:00,27.66,28.44,27.6,27.98,264539.0,25.3288,26.0431,25.2739,25.6218,264539.0
2018-11-16 10:00:00,27.97,28.05,27.84,28.02,364708.0,25.6127,25.6859,25.4936,25.6585,364708.0
2018-11-16 10:30:00,28.03,28.13,27.99,28.1,524696.0,25.6676,25.7592,25.631,25.7317,524696.0
2018-11-16 11:00:00,28.1,28.18,28.04,28.13,519878.0,25.7317,25.805,25.6768,25.7592,519878.0
2018-11-16 11:30:00,28.13,28.25,28.09,28.11,108250.0,25.7592,25.8691,25.7226,25.7409,108250.0
2018-11-16 12:00:00,28.11,28.13,28.05,28.06,83781.0,25.7409,25.7592,25.6859,25.6951,83781.0
2018-11-16 12:30:00,28.07,28.34,28.05,28.34,286717.0,25.7042,25.9515,25.6859,25.9515,286717.0
2018-11-16 13:00:00,28.34,28.35,28.15,28.22,117335.0,25.9515,25.9606,25.7775,25.8416,117335.0
2018-11-16 13:30:00,28.22,28.33,28.17,28.33,206225.0,25.8416,25.9423,25.7958,25.9423,206225.0
2018-11-16 14:00:00,28.33,28.38,28.21,28.31,76121.0,25.9423,25.9881,25.8324,25.924,76121.0
2018-11-16 14:30:00,28.31,28.52,28.3,28.42,267259.0,25.924,26.1163,25.9149,26.0247,267259.0
2018-11-16 15:00:00,28.41,28.61,28.4,28.48,235721.0,26.0156,26.1987,26.0064,26.0797,235721.0
2018-11-16 15:30:00,28.49,28.51,28.34,28.39,344991.0,26.0888,26.1072,25.9515,25.9973,344991.0
2018-11-19 09:30:00,28.39,28.5,28.22,28.27,76662.0,25.9973,26.098,25.8416,25.8874,76662.0
2018-11-19 10:00:00,28.27,28.27,27.92,27.95,103129.0,25.8874,25.8874,25.5669,25.5944,103129.0
2018-11-19 10:30:00,27.96,28.0,27.87,27.92,113788.0,25.6035,25.6401,25.5211,25.5669,113788.0
2018-11-19 11:00:00,27.93,27.97,27.82,27.88,94279.0,25.576,25.6127,25.4753,25.5303,94279.0
2018-11-19 11:30:00,27.87,27.87,27.63,27.64,91114.0,25.5211,25.5211,25.3013,25.3105,91114.0
2018-11-19 12:00:00,27.64,27.67,27.52,27.57,89841.0,25.3105,25.338,25.2006,25.2464,89841.0
2018-11-19 12:30:00,27.56,27.75,27.51,27.75,69571.0,25.2372,25.4112,25.1914,25.4112,69571.0
2018-11-19 13:00:00,27.75,27.77,27.59,27.61,101431.0,25.4112,25.4295,25.2647,25.283,101431.0
2018-11-19 13:30:00,27.6,27.7,27.54,27.66,78622.0,25.2739,25.3654,25.2189,25.3288,78622.0
2018-11-19 14:00:00,27.67,27.67,27.54,27.63,91502.0,25.338,25.338,25.2189,25.3013,91502.0
2018-11-19 14:30:00,27.62,27.78,27.58,27.73,121682.0,25.2922,25.4387,25.2555,25.3929,121682.0
2018-11-19 15:00:00,27.73,27.76,27.65,27.71,125964.0,25.3929,25.4204,25.3196,25.3746,125964.0
2018-11-19 15:30:00,27.7,27.72,27.45,27.48,468830.0,25.3654,25.3837,25.1365,25.164,468830.0
2018-11-20 09:30:00,27.1,27.56,26.96,27.06,287434.0,24.816,25.2372,24.6878,24.7794,287434.0
2018-11-20 10:00:00,27.06,27.14,26.81,27.0,190626.0,24.7794,24.8526,24.5504,24.7244,190626.0
2018-11-20 10:30:00,27.0,27.19,26.94,27.16,153872.0,24.7244,24.8984,24.6695,24.8709,153872.0
2018-11-20 11:00:00,27.16,27.23,26.92,26.95,247449.0,24.8709,24.935,24.6512,24.6786,247449.0
2018-11-20 11:30:00,26.96,27.21,26.9,27.17,113930.0,24.6878,24.9167,24.6329,24.8801,113930.0
2018-11-20 12:00:00,27.17,27.29,27.05,27.16,222301.0,24.8801,24.99,24.7702,24.8709,222301.0
2018-11-20 12:30:00,27.16,27.2,27.05,27.09,94658.0,24.8709,24.9076,24.7702,24.8068,94658.0
2018-11-20 13:00:00,27.08,27.13,26.96,27.02,127133.0,24.7977,24.8435,24.6878,24.7427,127133.0
2018-11-20 13:30:00,27.02,27.15,27.0,27.06,429610.0,24.7427,24.8618,24.7244,24.7794,429610.0
2018-11-20 14:00:00,27.05,27.2,26.97,27.11,320178.0,24.7702,24.9076,24.697,24.8252,320178.0
2018-11-20 14:30:00,27.11,27.26,27.03,27.05,129067.0,24.8252,24.9625,24.7519,24.7702,129067.0
2018-11-20 15:00:00,27.04,27.13,26.95,27.1,269919.0,24.7611,24.8435,24.6786,24.816,269919.0
2018-11-20 15:30:00,27.1,27.15,26.92,26.94,576331.0,24.816,24.8618,24.6512,24.6695,576331.0
2018-11-21 09:30:00,27.13,27.42,27.03,27.42,102023.0,24.8435,25.109,24.7519,25.109,102023.0
2018-11-21 10:00:00,27.42,27.57,27.39,27.5,95140.0,25.109,25.2464,25.0816,25.1823,95140.0
2018-11-21 10:30:00,27.5,27.53,27.41,27.47,253632.0,25.1823,25.2098,25.0999,25.1548,253632.0
2018-11-21 11:00:00,27.48,27.6,27.43,27.47,130516.0,25.164,25.2739,25.1182,25.1548,130516.0
2018-11-21 11:30:00,27.47,27.54,27.43,27.44,145005.0,25.1548,25.2189,25.1182,25.1273,145005.0
2018-11-21 12:00:00,27.45,27.49,27.43,27.47,56672.0,25.1365,25.1731,25.1182,25.1548,56672.0
2018-11-21 12:30:00,27.48,27.48,27.41,27.45,70115.0,25.164,25.164,25.0999,25.1365,70115.0
2018-11-21 13:00:00,27.45,27.47,27.41,27.42,86414.0,25.1365,25.1548,25.0999,25.109,86414.0
2018-11-21 13:30:00,27.42,27.48,27.41,27.48,38854.0,25.109,25.164,25.0999,25.164,38854.0
2018-11-21 14:00:00,27.48,27.48,27.42,27.44,53552.0,25.164,25.164,25.109,25.1273,53552.0
2018-11-21 14:30:00,27.44,27.45,27.37,27.38,65014.0,25.1273,25.1365,25.0632,25.0724,65014.0
2018-11-21 15:00:00,27.38,27.43,27.31,27.34,126236.0,25.0724,25.1182,25.0083,25.0358,126236.0
2018-11-21 15:30:00,27.33,27.33,27.25,27.28,252406.0,25.0266,25.0266,24.9534,24.9808,252406.0
2018-11-23 09:30:00,27.1,27.27,27.08,27.14,64756.0,24.816,24.9717,24.7977,24.8526,64756.0
2018-11-23 10:00:00,27.14,27.3,27.13,27.27,51637.0,24.8526,24.9991,24.8435,24.9717,51637.0
2018-11-23 10:30:00,27.27,27.43,27.27,27.41,63099.0,24.9717,25.1182,24.9717,25.0999,63099.0
2018-11-23 11:00:00,27.41,27.48,27.37,27.42,35348.0,25.0999,25.164,25.0632,25.109,35348.0
2018-11-23 11:30:00,27.41,27.46,27.32,27.32,38494.0,25.0999,25.1457,25.0175,25.0175,38494.0
2018-11-23 12:00:00,27.32,27.35,27.25,27.35,44139.0,25.0175,25.0449,24.9534,25.0449,44139.0
2018-11-23 12:30:00,27.34,27.4,27.3,27.33,108367.0,25.0358,25.0907,24.9991,25.0266,108367.0
2018-11-26 09:30:00,27.64,27.77,27.34,27.66,123152.0,25.3105,25.4295,25.0358,25.3288,123152.0
2018-11-26 10:00:00,27.65,27.75,27.58,27.67,74555.0,25.3196,25.4112,25.2555,25.338,74555.0
2018-11-26 10:30:00,27.68,27.71,27.61,27.67,120576.0,25.3471,25.3746,25.283,25.338,120576.0
2018-11-26 11:00:00,27.67,27.69,27.61,27.65,74710.0,25.338,25.3563,25.283,25.3196,74710.0
2018-11-26 11:30:00,27.64,27.73,27.56,27.71,289194.0,25.3105,25.3929,25.2372,25.3746,289194.0
2018-11-26 12:00:00,27.71,27.76,27.67,27.68,82930.0,25.3746,25.4204,25.338,25.3471,82930.0
2018-11-26 12:30:00,27.68,27.69,27.58,27.67,41458.0,25.3471,25.3563,25.2555,25.338,41458.0
2018-11-26 13:00:00,27.67,27.68,27.63,27.64,60731.0,25.338,25.3471,25.3013,25.3105,60731.0
2018-11-26 13:30:00,27.65,27.69,27.59,27.62,103682.0,25.3196,25.3563,25.2647,25.2922,103682.0
2018-11-26 14:00:00,27.61,27.75,27.58,27.72,71170.0,25.283,25.4112,25.2555,25.3837,71170.0
2018-11-26 14:30:00,27.73,27.78,27.71,27.77,69220.0,25.3929,25.4387,25.3746,25.4295,69220.0
2018-11-26 15:00:00,27.77,27.78,27.69,27.71,72254.0,25.4295,25.4387,25.3563,25.3746,72254.0
2018-11-26 15:30:00,27.71,27.81,27.69,27.78,411901.0,25.3746,25.4662,25.3563,25.4387,411901.0
2018-11-27 09:30:00,27.7,27.84,27.56,27.83,117662.0,25.3654,25.4936,25.2372,25.4845,117662.0
2018-11-27 10:00:00,27.84,27.89,27.73,27.78,100550.0,25.4936,25.5394,25.3929,25.4387,100550.0
2018-11-27 10:30:00,27.78,27.8,27.62,27.74,120831.0,25.4387,25.457,25.2922,25.4021,120831.0
2018-11-27 11:00:00,27.73,27.83,27.71,27.8,76450.0,25.3929,25.4845,25.3746,25.457,76450.0
2018-11-27 11:30:00,27.79,27.8,27.69,27.75,87278.0,25.4478,25.457,25.3563,25.4112,87278.0
2018-11-27 12:00:00,27.75,27.81,27.67,27.67,256589.0,25.4112,25.4662,25.338,25.338,256589.0
2018-11-27 12:30:00,27.67,27.71,27.56,27.57,77436.0,25.338,25.3746,25.2372,25.2464,77436.0
2018-11-27 13:00:00,27.58,27.62,27.42,27.48,123707.0,25.2555,25.2922,25.109,25.164,123707.0
2018-11-27 13:30:00,27.48,27.55,27.41,27.54,150697.0,25.164,25.2281,25.0999,25.2189,150697.0
2018-11-27 14:00:00,27.54,27.65,27.49,27.54,172145.0,25.2189,25.3196,25.1731,25.2189,172145.0
2018-11-27 14:30:00,27.54,27.63,27.53,27.59,118508.0,25.2189,25.3013,25.2098,25.2647,118508.0
2018-11-27 15:00:00,27.59,27.61,27.54,27.6,130799.0,25.2647,25.283,25.2189,25.2739,130799.0
2018-11-27 15:30:00,27.6,27.66,27.58,27.63,340010.0,25.2739,25.3288,25.2555,25.3013,340010.0
2018-11-28 09:30:00,27.72,27.83,27.42,27.5,113052.0,25.3837,25.4845,25.109,25.1823,113052.0
2018-11-28 10:00:00,27.49,27.54,27.18,27.18,133180.0,25.1731,25.2189,24.8893,24.8893,133180.0
2018-11-28 10:30:00,27.19,27.26,27.14,27.2,110221.0,24.8984,24.9625,24.8526,24.9076,110221.0
2018-11-28 11:00:00,27.19,27.36,27.19,27.35,384330.0,24.8984,25.0541,24.8984,25.0449,384330.0
2018-11-28 11:30:00,27.35,27.46,27.29,27.39,173819.0,25.0449,25.1457,24.99,25.0816,173819.0
2018-11-28 12:00:00,27.39,27.76,27.39,27.73,257372.0,25.0816,25.4204,25.0816,25.3929,257372.0
2018-11-28 12:30:00,27.73,27.75,27.65,27.65,248898.0,25.3929,25.4112,25.3196,25.3196,248898.0
2018-11-28 13:00:00,27.65,27.71,27.52,27.69,226440.0,25.3196,25.3746,25.2006,25.3563,226440.0
2018-11-28 13:30:00,27.7,27.76,27.66,27.69,235040.0,25.3654,25.4204,25.3288,25.3563,235040.0
2018-11-28 14:00:00,27.69,27.84,27.68,27.8,204041.0,25.3563,25.4936,25.3471,25.457,204041.0
2018-11-28 14:30:00,27.8,27.88,27.75,27.79,131721.0,25.457,25.5303,25.4112,25.4478,131721.0
2018-11-28 15:00:00,27.79,27.93,27.76,27.91,145474.0,25.4478,25.576,25.4204,25.5577,145474.0
2018-11-28 15:30:00,27.9,28.04,27.78,28.03,712734.0,25.5486,25.6768,25.4387,25.6676,712734.0
2018-11-29 09:30:00,27.92,28.14,27.91,28.03,76196.0,25.5669,25.7683,25.5577,25.6676,76196.0
2018-11-29 10:00:00,28.01,28.01,27.85,27.9,96466.0,25.6493,25.6493,25.5028,25.5486,96466.0
2018-11-29 10:30:00,27.91,28.01,27.72,27.78,132539.0,25.5577,25.6493,25.3837,25.4387,132539.0
2018-11-29 11:00:00,27.78,27.89,27.72,27.88,163580.0,25.4387,25.5394,25.3837,25.5303,163580.0
2018-11-29 11:30:00,27.87,27.91,27.76,27.9,187671.0,25.5211,25.5577,25.4204,25.5486,187671.0
2018-11-29 12:00:00,27.91,27.91,27.76,27.83,158899.0,25.5577,25.5577,25.4204,25.4845,158899.0
2018-11-29 12:30:00,27.83,27.89,27.81,27.88,107189.0,25.4845,25.5394,25.4662,25.5303,107189.0
2018-11-29 13:00:00,27.87,27.89,27.81,27.85,84975.0,25.5211,25.5394,25.4662,25.5028,84975.0
2018-11-29 13:30:00,27.84,27.87,27.75,27.83,109577.0,25.4936,25.5211,25.4112,25.4845,109577.0
2018-11-29 14:00:00,27.84,27.97,27.81,27.95,86204.0,25.4936,25.6127,25.4662,25.5944,86204.0
2018-11-29 14:30:00,27.95,27.97,27.84,27.96,119613.0,25.5944,25.6127,25.4936,25.6035,119613.0
2018-11-29 15:00:00,27.95,27.97,27.87,27.96,112224.0,25.5944,25.6127,25.5211,25.6035,112224.0
2018-11-29 15:30:00,27.95,27.95,27.72,27.78,318937.0,25.5944,25.5944,25.3837,25.4387,318937.0
2018-11-30 09:30:00,27.83,27.87,27.62,27.87,179542.0,25.4845,25.5211,25.2922,25.5211,179542.0
2018-11-30 10:00:00,27.87,27.99,27.8,27.84,78086.0,25.5211,25.631,25.457,25.4936,78086.0
2018-11-30 10:30:00,27.85,27.9,27.68,27.74,115543.0,25.5028,25.5486,25.3471,25.4021,115543.0
2018-11-30 11:00:00,27.75,27.79,27.67,27.69,75526.0,25.4112,25.4478,25.338,25.3563,75526.0
2018-11-30 11:30:00,27.69,27.8,27.64,27.75,90011.0,25.3563,25.457,25.3105,25.4112,90011.0
2018-11-30 12:00:00,27.76,27.83,27.71,27.75,234858.0,25.4204,25.4845,25.3746,25.4112,234858.0
2018-11-30 12:30:00,27.74,27.77,27.69,27.7,78406.0,25.4021,25.4295,25.3563,25.3654,78406.0
2018-11-30 13:00:00,27.7,27.7,27.52,27.62,82100.0,25.3654,25.3654,25.2006,25.2922,82100.0
2018-11-30 13:30:00,27.61,27.77,27.6,27.75,64351.0,25.283,25.4295,25.2739,25.4112,64351.0
2018-11-30 14:00:00,27.75,27.8,27.72,27.79,67158.0,25.4112,25.457,25.3837,25.4478,67158.0
2018-11-30 14:30:00,27.79,27.92,27.75,27.76,156470.0,25.4478,25.5669,25.4112,25.4204,156470.0
2018-11-30 15:00:00,27.76,27.79,27.71,27.72,103920.0,25.4204,25.4478,25.3746,25.3837,103920.0
2018-11-30 15:30:00,27.72,27.88,27.68,27.85,483904.0,25.3837,25.5303,25.3471,25.5028,483904.0
2018-12-03 09:30:00,28.49,28.63,28.25,28.51,377153.0,26.0888,26.217,25.8691,26.1072,377153.0
2018-12-03 10:00:00,28.53,28.59,28.25,28.34,151107.0,26.1255,26.1804,25.8691,25.9515,151107.0
2018-12-03 10:30:00,28.34,28.34,28.14,28.15,78673.0,25.9515,25.9515,25.7683,25.7775,78673.0
2018-12-03 11:00:00,28.16,28.17,28.02,28.05,101360.0,25.7867,25.7958,25.6585,25.6859,101360.0
2018-12-03 11:30:00,28.05,28.12,27.94,27.98,56088.0,25.6859,25.75,25.5852,25.6218,56088.0
2018-12-03 12:00:00,27.98,28.13,27.96,28.1,74760.0,25.6218,25.7592,25.6035,25.7317,74760.0
2018-12-03 12:30:00,28.1,28.14,28.05,28.08,68172.0,25.7317,25.7683,25.6859,25.7134,68172.0
2018-12-03 13:00:00,28.08,28.23,28.08,28.22,60293.0,25.7134,25.8508,25.7134,25.8416,60293.0
2018-12-03 13:30:00,28.22,28.22,28.1,28.15,126490.0,25.8416,25.8416,25.7317,25.7775,126490.0
2018-12-03 14:00:00,28.16,28.35,28.09,28.35,159159.0,25.7867,25.9606,25.7226,25.9606,159159.0
2018-12-03 14:30:00,28.35,28.35,28.17,28.26,258566.0,25.9606,25.9606,25.7958,25.8782,258566.0
2018-12-03 15:00:00,28.25,28.34,28.22,28.31,203419.0,25.8691,25.9515,25.8416,25.924,203419.0
2018-12-03 15:30:00,28.31,28.34,28.18,28.27,460159.0,25.924,25.9515,25.805,25.8874,460159.0
2018-12-04 09:30:00,28.23,28.26,27.5,27.79,92659.0,25.8508,25.8782,25.1823,25.4478,92659.0
2018-12-04 10:00:00,27.78,27.82,27.55,27.6,153489.0,25.4387,25.4753,25.2281,25.2739,153489.0
2018-12-04 10:30:00,27.6,27.61,27.48,27.49,109337.0,25.2739,25.283,25.164,25.1731,109337.0
2018-12-04 11:00:00,27.49,27.58,27.45,27.58,95999.0,25.1731,25.2555,25.1365,25.2555,95999.0
2018-12-04 11:30:00,27.57,27.59,27.48,27.51,96686.0,25.2464,25.2647,25.164,25.1914,96686.0
2018-12-04 12:00:00,27.51,27.52,27.21,27.21,130167.0,25.1914,25.2006,24.9167,24.9167,130167.0
2018-12-04 12:30:00,27.2,27.27,27.08,27.19,118053.0,24.9076,24.9717,24.7977,24.8984,118053.0
2018-12-04 13:00:00,27.17,27.17,26.88,26.93,70104.0,24.8801,24.8801,24.6145,24.6603,70104.0
2018-12-04 13:30:00,26.93,27.06,26.82,27.04,144221.0,24.6603,24.7794,24.5596,24.7611,144221.0
2018-12-04 14:00:00,27.03,27.14,26.94,27.01,79420.0,24.7519,24.8526,24.6695,24.7336,79420.0
2018-12-04 14:30:00,27.02,27.07,26.94,26.94,102360.0,24.7427,24.7885,24.6695,24.6695,102360.0
2018-12-04 15:00:00,26.95,26.95,26.7,26.71,115324.0,24.6786,24.6786,24.4497,24.4589,115324.0
2018-12-04 15:30:00,26.71,26.77,26.64,26.66,534983.0,24.4589,24.5138,24.3948,24.4131,534983.0
2018-12-06 09:30:00,26.33,26.46,26.1,26.19,304647.0,24.1109,24.2299,23.9003,23.9827,304647.0
2018-12-06 10:00:00,26.2,26.37,26.14,26.23,192558.0,23.9918,24.1475,23.9369,24.0193,192558.0
2018-12-06 10:30:00,26.25,26.26,25.97,26.04,96685.0,24.0376,24.0468,23.7812,23.8453,96685.0
2018-12-06 11:00:00,26.04,26.07,25.67,25.72,246495.0,23.8453,23.8728,23.5065,23.5523,246495.0
2018-12-06 11:30:00,25.71,25.92,25.67,25.89,228782.0,23.5431,23.7354,23.5065,23.708,228782.0
2018-12-06 12:00:00,25.89,26.01,25.85,25.99,211475.0,23.708,23.8179,23.6713,23.7995,211475.0
2018-12-06 12:30:00,25.99,26.06,25.95,26.01,166180.0,23.7995,23.8636,23.7629,23.8179,166180.0
2018-12-06 13:00:00,26.01,26.02,25.91,25.97,125505.0,23.8179,23.827,23.7263,23.7812,125505.0
2018-12-06 13:30:00,25.97,26.19,25.92,26.19,116010.0,23.7812,23.9827,23.7354,23.9827,116010.0
2018-12-06 14:00:00,26.19,26.26,26.03,26.15,157890.0,23.9827,24.0468,23.8362,23.9461,157890.0
2018-12-06 14:30:00,26.14,26.23,26.01,26.18,161853.0,23.9369,24.0193,23.8179,23.9735,161853.0
2018-12-06 15:00:00,26.19,26.24,26.1,26.15,232419.0,23.9827,24.0285,23.9003,23.9461,232419.0
2018-12-06 15:30:00,26.15,26.4,26.14,26.37,557217.0,23.9461,24.175,23.9369,24.1475,557217.0
2018-12-07 09:30:00,26.26,26.76,26.26,26.75,138643.0,24.0468,24.5047,24.0468,24.4955,138643.0
2018-12-07 10:00:00,26.75,26.79,26.47,26.54,211010.0,24.4955,24.5321,24.2391,24.3032,211010.0
2018-12-07 10:30:00,26.54,26.6,26.24,26.37,151567.0,24.3032,24.3581,24.0285,24.1475,151567.0
2018-12-07 11:00:00,26.37,26.39,26.01,26.09,76929.0,24.1475,24.1658,23.8179,23.8911,76929.0
2018-12-07 11:30:00,26.08,26.15,25.96,25.96,97341.0,23.882,23.9461,23.7721,23.7721,97341.0
2018-12-07 12:00:00,25.97,26.06,25.9,25.91,120676.0,23.7812,23.8636,23.7171,23.7263,120676.0
2018-12-07 12:30:00,25.91,25.98,25.79,25.95,80796.0,23.7263,23.7904,23.6164,23.7629,80796.0
2018-12-07 13:00:00,25.94,26.04,25.73,25.81,96914.0,23.7538,23.8453,23.5615,23.6347,96914.0
2018-12-07 13:30:00,25.8,25.8,25.69,25.7,134210.0,23.6256,23.6256,23.5248,23.534,134210.0
2018-12-07 14:00:00,25.69,25.84,25.63,25.82,126901.0,23.5248,23.6622,23.4699,23.6439,126901.0
2018-12-07 14:30:00,25.82,25.84,25.63,25.66,161545.0,23.6439,23.6622,23.4699,23.4974,161545.0
2018-12-07 15:00:00,25.66,25.76,25.58,25.73,186898.0,23.4974,23.5889,23.4241,23.5615,186898.0
2018-12-07 15:30:00,25.72,25.89,25.61,25.63,512943.0,23.5523,23.708,23.4516,23.4699,512943.0
2018-12-10 09:30:00,25.7,26.1,25.31,25.53,131704.0,23.534,23.9003,23.1769,23.3783,131704.0
2018-12-10 10:00:00,25.52,25.7,25.44,25.56,134019.0,23.3692,23.534,23.2959,23.4058,134019.0
2018-12-10 10:30:00,25.56,25.63,25.34,25.36,196701.0,23.4058,23.4699,23.2043,23.2226,196701.0
2018-12-10 11:00:00,25.37,25.37,25.06,25.19,180748.0,23.2318,23.2318,22.9479,23.067,180748.0
2018-12-10 11:30:00,25.19,25.42,25.15,25.32,230392.0,23.067,23.2776,23.0303,23.186,230392.0
2018-12-10 12:00:00,25.32,25.43,25.27,25.35,196025.0,23.186,23.2867,23.1402,23.2135,196025.0
2018-12-10 12:30:00,25.36,25.7,25.36,25.63,172049.0,23.2226,23.534,23.2226,23.4699,172049.0
2018-12-10 13:00:00,25.63,25.67,25.53,25.55,104852.0,23.4699,23.5065,23.3783,23.3966,104852.0
2018-12-10 13:30:00,25.54,25.68,25.53,25.64,84191.0,23.3875,23.5157,23.3783,23.479,84191.0
2018-12-10 14:00:00,25.63,25.67,25.51,25.63,105247.0,23.4699,23.5065,23.36,23.4699,105247.0
2018-12-10 14:30:00,25.62,25.74,25.57,25.59,109848.0,23.4607,23.5706,23.4149,23.4333,109848.0
2018-12-10 15:00:00,25.58,25.62,25.47,25.61,138997.0,23.4241,23.4607,23.3234,23.4516,138997.0
2018-12-10 15:30:00,25.61,25.79,25.6,25.63,250254.0,23.4516,23.6164,23.4424,23.4699,250254.0
2018-12-11 09:30:00,26.0,26.12,25.82,25.98,183967.0,23.8087,23.9186,23.6439,23.7904,183967.0
2018-12-11 10:00:00,25.96,26.13,25.91,26.11,237016.0,23.7721,23.9277,23.7263,23.9094,237016.0
2018-12-11 10:30:00,26.12,26.13,25.86,25.96,133769.0,23.9186,23.9277,23.6805,23.7721,133769.0
2018-12-11 11:00:00,25.97,26.01,25.82,25.84,77944.0,23.7812,23.8179,23.6439,23.6622,77944.0
2018-12-11 11:30:00,25.85,25.85,25.74,25.79,101565.0,23.6713,23.6713,23.5706,23.6164,101565.0
2018-12-11 12:00:00,25.79,25.79,25.46,25.46,142241.0,23.6164,23.6164,23.3142,23.3142,142241.0
2018-12-11 12:30:00,25.46,25.5,25.37,25.38,185029.0,23.3142,23.3508,23.2318,23.241,185029.0
2018-12-11 13:00:00,25.37,25.5,25.3,25.3,95762.0,23.2318,23.3508,23.1677,23.1677,95762.0
2018-12-11 13:30:00,25.3,25.32,25.18,25.21,165975.0,23.1677,23.186,23.0578,23.0853,165975.0
2018-12-11 14:00:00,25.21,25.41,25.18,25.39,183293.0,23.0853,23.2684,23.0578,23.2501,183293.0
2018-12-11 14:30:00,25.4,25.46,25.32,25.32,190118.0,23.2593,23.3142,23.186,23.186,190118.0
2018-12-11 15:00:00,25.32,25.52,25.3,25.44,192034.0,23.186,23.3692,23.1677,23.2959,192034.0
2018-12-11 15:30:00,25.43,25.49,25.29,25.3,485672.0,23.2867,23.3417,23.1585,23.1677,485672.0
2018-12-12 09:30:00,25.6,25.84,25.44,25.6,275049.0,23.4424,23.6622,23.2959,23.4424,275049.0
2018-12-12 10:00:00,25.6,25.77,25.55,25.73,275225.0,23.4424,23.5981,23.3966,23.5615,275225.0
2018-12-12 10:30:00,25.73,25.81,25.65,25.74,496316.0,23.5615,23.6347,23.4882,23.5706,496316.0
2018-12-12 11:00:00,25.75,25.89,25.74,25.78,243048.0,23.5798,23.708,23.5706,23.6072,243048.0
2018-12-12 11:30:00,25.79,25.95,25.72,25.93,162579.0,23.6164,23.7629,23.5523,23.7446,162579.0
2018-12-12 12:00:00,25.94,26.01,25.89,26.01,235486.0,23.7538,23.8179,23.708,23.8179,235486.0
2018-12-12 12:30:00,26.01,26.05,25.95,26.05,228535.0,23.8179,23.8545,23.7629,23.8545,228535.0
2018-12-12 13:00:00,26.05,26.2,26.03,26.19,130165.0,23.8545,23.9918,23.8362,23.9827,130165.0
2018-12-12 13:30:00,26.19,26.22,26.06,26.2,175181.0,23.9827,24.0102,23.8636,23.9918,175181.0
2018-12-12 14:00:00,26.2,26.22,25.97,26.02,341693.0,23.9918,24.0102,23.7812,23.827,341693.0
2018-12-12 14:30:00,26.01,26.05,25.86,25.93,346320.0,23.8179,23.8545,23.6805,23.7446,346320.0
2018-12-12 15:00:00,25.93,25.99,25.87,25.87,232394.0,23.7446,23.7995,23.6897,23.6897,232394.0
2018-12-12 15:30:00,25.87,26.02,25.81,25.84,838014.0,23.6897,23.827,23.6347,23.6622,838014.0
2018-12-13 09:30:00,25.96,26.11,25.7,25.75,192299.0,23.7721,23.9094,23.534,23.5798,192299.0
2018-12-13 10:00:00,25.75,25.97,25.75,25.85,84857.0,23.5798,23.7812,23.5798,23.6713,84857.0
2018-12-13 10:30:00,25.84,25.99,25.75,25.82,233024.0,23.6622,23.7995,23.5798,23.6439,233024.0
2018-12-13 11:00:00,25.83,25.87,25.74,25.8,113833.0,23.653,23.6897,23.5706,23.6256,113833.0
2018-12-13 11:30:00,25.79,25.88,25.72,25.72,104368.0,23.6164,23.6988,23.5523,23.5523,104368.0
2018-12-13 12:00:00,25.72,25.73,25.59,25.61,114455.0,23.5523,23.5615,23.4333,23.4516,114455.0
2018-12-13 12:30:00,25.6,25.66,25.52,25.54,60816.0,23.4424,23.4974,23.3692,23.3875,60816.0
2018-12-13 13:00:00,25.54,25.55,25.44,25.48,104842.0,23.3875,23.3966,23.2959,23.3325,104842.0
2018-12-13 13:30:00,25.48,25.54,25.33,25.34,87243.0,23.3325,23.3875,23.1952,23.2043,87243.0
2018-12-13 14:00:00,25.35,25.37,25.25,25.3,71648.0,23.2135,23.2318,23.1219,23.1677,71648.0
2018-12-13 14:30:00,25.3,25.36,25.25,25.32,69344.0,23.1677,23.2226,23.1219,23.186,69344.0
2018-12-13 15:00:00,25.33,25.33,25.19,25.28,124887.0,23.1952,23.1952,23.067,23.1494,124887.0
2018-12-13 15:30:00,25.27,25.35,25.22,25.23,334135.0,23.1402,23.2135,23.0944,23.1036,334135.0
2018-12-14 09:30:00,25.02,25.32,24.94,25.16,146503.0,22.9113,23.186,22.838,23.0395,146503.0
2018-12-14 10:00:00,25.16,25.23,25.08,25.09,76284.0,23.0395,23.1036,22.9662,22.9754,76284.0
2018-12-14 10:30:00,25.09,25.15,24.89,24.9,187887.0,22.9754,23.0303,22.7923,22.8014,187887.0
2018-12-14 11:00:00,24.89,25.02,24.83,24.95,137746.0,22.7923,22.9113,22.7373,22.8472,137746.0
2018-12-14 11:30:00,24.95,25.01,24.77,24.79,85957.0,22.8472,22.9021,22.6824,22.7007,85957.0
2018-12-14 12:00:00,24.8,24.87,24.77,24.82,123895.0,22.7098,22.7739,22.6824,22.7282,123895.0
2018-12-14 12:30:00,24.83,24.86,24.75,24.76,95313.0,22.7373,22.7648,22.6641,22.6732,95313.0
2018-12-14 13:00:00,24.75,24.83,24.71,24.72,71669.0,22.6641,22.7373,22.6274,22.6366,71669.0
2018-12-14 13:30:00,24.71,24.72,24.63,24.64,99365.0,22.6274,22.6366,22.5542,22.5633,99365.0
2018-12-14 14:00:00,24.64,24.64,24.57,24.6,74343.0,22.5633,22.5633,22.4992,22.5267,74343.0
2018-12-14 14:30:00,24.59,24.62,24.49,24.61,147419.0,22.5175,22.545,22.426,22.5359,147419.0
2018-12-14 15:00:00,24.61,24.68,24.57,24.62,137612.0,22.5359,22.6,22.4992,22.545,137612.0
2018-12-14 15:30:00,24.62,24.64,24.46,24.59,444239.0,22.545,22.5633,22.3985,22.5175,444239.0
2018-12-17 09:30:00,24.85,24.85,24.23,24.47,262565.0,22.7556,22.7556,22.1879,22.4077,262565.0
2018-12-17 10:00:00,24.48,24.64,24.42,24.63,205835.0,22.4168,22.5633,22.3619,22.5542,205835.0
2018-12-17 10:30:00,24.62,24.75,24.55,24.74,150492.0,22.545,22.6641,22.4809,22.6549,150492.0
2018-12-17 11:00:00,24.74,25.01,24.74,24.96,167722.0,22.6549,22.9021,22.6549,22.8564,167722.0
2018-12-17 11:30:00,24.97,24.97,24.78,24.83,182625.0,22.8655,22.8655,22.6915,22.7373,182625.0
2018-12-17 12:00:00,24.82,24.85,24.77,24.78,82404.0,22.7282,22.7556,22.6824,22.6915,82404.0
2018-12-17 12:30:00,24.77,24.78,24.58,24.63,135098.0,22.6824,22.6915,22.5084,22.5542,135098.0
2018-12-17 13:00:00,24.62,24.71,24.55,24.64,258221.0,22.545,22.6274,22.4809,22.5633,258221.0
2018-12-17 13:30:00,24.63,24.69,24.54,24.57,167746.0,22.5542,22.6091,22.4718,22.4992,167746.0
2018-12-17 14:00:00,24.56,24.66,24.46,24.6,264050.0,22.4901,22.5816,22.3985,22.5267,264050.0
2018-12-17 14:30:00,24.6,24.7,24.54,24.58,209820.0,22.5267,22.6183,22.4718,22.5084,209820.0
2018-12-17 15:00:00,24.59,24.61,24.47,24.5,173170.0,22.5175,22.5359,22.4077,22.4351,173170.0
2018-12-17 15:30:00,24.5,24.56,24.36,24.54,487538.0,22.4351,22.4901,22.3069,22.4718,487538.0
2018-12-18 09:30:00,24.78,25.08,24.72,25.02,226766.0,22.6915,22.9662,22.6366,22.9113,226766.0
2018-12-18 10:00:00,25.02,25.02,24.77,24.83,126477.0,22.9113,22.9113,22.6824,22.7373,126477.0
2018-12-18 10:30:00,24.84,25.0,24.8,24.83,226650.0,22.7465,22.893,22.7098,22.7373,226650.0
2018-12-18 11:00:00,24.82,24.85,24.64,24.73,171380.0,22.7282,22.7556,22.5633,22.6457,171380.0
2018-12-18 11:30:00,24.74,24.82,24.67,24.71,113602.0,22.6549,22.7282,22.5908,22.6274,113602.0
2018-12-18 12:00:00,24.72,24.8,24.7,24.77,76085.0,22.6366,22.7098,22.6183,22.6824,76085.0
2018-12-18 12:30:00,24.77,24.78,24.7,24.73,139852.0,22.6824,22.6915,22.6183,22.6457,139852.0
2018-12-18 13:00:00,24.73,24.76,24.7,24.72,93392.0,22.6457,22.6732,22.6183,22.6366,93392.0
2018-12-18 13:30:00,24.72,24.73,24.6,24.61,57603.0,22.6366,22.6457,22.5267,22.5359,57603.0
2018-12-18 14:00:00,24.62,24.68,24.57,24.62,83593.0,22.545,22.6,22.4992,22.545,83593.0
2018-12-18 14:30:00,24.61,24.63,24.24,24.31,246224.0,22.5359,22.5542,22.197,22.2611,246224.0
2018-12-18 15:00:00,24.3,24.4,24.25,24.37,248598.0,22.252,22.3436,22.2062,22.3161,248598.0
2018-12-18 15:30:00,24.38,24.64,24.38,24.54,471829.0,22.3252,22.5633,22.3252,22.4718,471829.0
2018-12-19 09:30:00,24.59,24.98,24.56,24.86,258277.0,22.5175,22.8747,22.4901,22.7648,258277.0
2018-12-19 10:00:00,24.88,24.91,24.82,24.85,144692.0,22.7831,22.8106,22.7282,22.7556,144692.0
2018-12-19 10:30:00,24.86,25.02,24.85,25.0,190928.0,22.7648,22.9113,22.7556,22.893,190928.0
2018-12-19 11:00:00,25.01,25.08,24.93,25.05,217823.0,22.9021,22.9662,22.8289,22.9388,217823.0
2018-12-19 11:30:00,25.04,25.12,24.96,25.12,95035.0,22.9296,23.0029,22.8564,23.0029,95035.0
2018-12-19 12:00:00,25.12,25.27,25.09,25.2,150340.0,23.0029,23.1402,22.9754,23.0761,150340.0
2018-12-19 12:30:00,25.2,25.34,25.18,25.24,110366.0,23.0761,23.2043,23.0578,23.1128,110366.0
2018-12-19 13:00:00,25.24,25.26,25.11,25.12,142199.0,23.1128,23.1311,22.9937,23.0029,142199.0
2018-12-19 13:30:00,25.12,25.3,25.09,25.2,207252.0,23.0029,23.1677,22.9754,23.0761,207252.0
2018-12-19 14:00:00,25.2,25.29,24.63,24.97,327301.0,23.0761,23.1585,22.5542,22.8655,327301.0
2018-12-19 14:30:00,24.98,25.04,24.3,24.39,289326.0,22.8747,22.9296,22.252,22.3344,289326.0
2018-12-19 15:00:00,24.37,24.37,24.01,24.13,428802.0,22.3161,22.3161,21.9864,22.0963,428802.0
2018-12-19 15:30:00,24.12,24.42,24.11,24.32,802781.0,22.0872,22.3619,22.078,22.2703,802781.0
2018-12-20 09:30:00,24.28,24.3,23.89,23.99,242120.0,22.2337,22.252,21.8765,21.9681,242120.0
2018-12-20 10:00:00,23.99,24.28,23.99,24.1,197337.0,21.9681,22.2337,21.9681,22.0688,197337.0
2018-12-20 10:30:00,24.1,24.24,24.03,24.07,128936.0,22.0688,22.197,22.0047,22.0414,128936.0
2018-12-20 11:00:00,24.06,24.09,23.84,23.87,131593.0,22.0322,22.0597,21.8308,21.8582,131593.0
2018-12-20 11:30:00,23.87,23.99,23.77,23.84,268414.0,21.8582,21.9681,21.7667,21.8308,268414.0
2018-12-20 12:00:00,23.85,24.0,23.81,23.99,181831.0,21.8399,21.9773,21.8033,21.9681,181831.0
2018-12-20 12:30:00,23.99,24.01,23.71,23.78,156874.0,21.9681,21.9864,21.7117,21.7758,156874.0
2018-12-20 13:00:00,23.78,23.78,23.63,23.71,117578.0,21.7758,21.7758,21.6385,21.7117,117578.0
2018-12-20 13:30:00,23.69,23.7,23.56,23.63,199441.0,21.6934,21.7026,21.5744,21.6385,199441.0
2018-12-20 14:00:00,23.63,23.7,23.46,23.69,246168.0,21.6385,21.7026,21.4828,21.6934,246168.0
2018-12-20 14:30:00,23.69,23.95,23.65,23.79,210092.0,21.6934,21.9315,21.6568,21.785,210092.0
2018-12-20 15:00:00,23.79,23.97,23.68,23.87,261063.0,21.785,21.9498,21.6842,21.8582,261063.0
2018-12-20 15:30:00,23.86,24.01,23.74,23.85,878052.0,21.8491,21.9864,21.7392,21.8399,878052.0
2018-12-21 09:30:00,23.86,24.24,23.86,24.11,716294.0,21.8491,22.197,21.8491,22.078,716294.0
2018-12-21 10:00:00,24.11,24.26,23.91,24.19,468503.0,22.078,22.2154,21.8949,22.1513,468503.0
2018-12-21 10:30:00,24.18,24.2,23.92,23.93,336998.0,22.1421,22.1604,21.904,21.9132,336998.0
2018-12-21 11:00:00,23.94,23.94,23.7,23.92,163956.0,21.9223,21.9223,21.7026,21.904,163956.0
2018-12-21 11:30:00,23.93,24.12,23.89,24.02,308505.0,21.9132,22.0872,21.8765,21.9956,308505.0
2018-12-21 12:00:00,24.02,24.05,23.78,23.8,370942.0,21.9956,22.0231,21.7758,21.7941,370942.0
2018-12-21 12:30:00,23.8,23.94,23.72,23.76,140172.0,21.7941,21.9223,21.7209,21.7575,140172.0
2018-12-21 13:00:00,23.75,23.87,23.72,23.84,98458.0,21.7483,21.8582,21.7209,21.8308,98458.0
2018-12-21 13:30:00,23.83,24.02,23.83,23.97,155707.0,21.8216,21.9956,21.8216,21.9498,155707.0
2018-12-21 14:00:00,23.96,24.02,23.84,23.88,325813.0,21.9406,21.9956,21.8308,21.8674,325813.0
2018-12-21 14:30:00,23.88,23.9,23.77,23.83,205971.0,21.8674,21.8857,21.7667,21.8216,205971.0
2018-12-21 15:00:00,23.83,23.87,23.66,23.66,281507.0,21.8216,21.8582,21.6659,21.6659,281507.0
2018-12-21 15:30:00,23.66,23.72,23.54,23.57,632507.0,21.6659,21.7209,21.556,21.5835,632507.0
2018-12-24 09:30:00,23.45,23.72,23.14,23.45,319910.0,21.4736,21.7209,21.1897,21.4736,319910.0
2018-12-24 10:00:00,23.44,23.7,23.39,23.66,362137.0,21.4645,21.7026,21.4187,21.6659,362137.0
2018-12-24 10:30:00,23.66,23.94,23.65,23.9,237000.0,21.6659,21.9223,21.6568,21.8857,237000.0
2018-12-24 11:00:00,23.91,24.04,23.81,23.94,294379.0,21.8949,22.0139,21.8033,21.9223,294379.0
2018-12-24 11:30:00,23.95,24.07,23.93,23.99,243346.0,21.9315,22.0414,21.9132,21.9681,243346.0
2018-12-24 12:00:00,24.0,24.07,23.88,24.0,345549.0,21.9773,22.0414,21.8674,21.9773,345549.0
2018-12-24 12:30:00,24.0,24.04,23.81,23.9,675463.0,21.9773,22.0139,21.8033,21.8857,675463.0
2018-12-26 09:30:00,24.07,24.27,23.92,23.94,253163.0,22.0414,22.2245,21.904,21.9223,253163.0
2018-12-26 10:00:00,23.95,24.0,23.73,23.92,404524.0,21.9315,21.9773,21.73,21.904,404524.0
2018-12-26 10:30:00,23.92,23.94,23.75,23.81,301632.0,21.904,21.9223,21.7483,21.8033,301632.0
2018-12-26 11:00:00,23.82,23.96,23.78,23.95,263727.0,21.8124,21.9406,21.7758,21.9315,263727.0
2018-12-26 11:30:00,23.95,24.01,23.89,23.93,187897.0,21.9315,21.9864,21.8765,21.9132,187897.0
2018-12-26 12:00:00,23.93,24.15,23.93,24.0,254515.0,21.9132,22.1146,21.9132,21.9773,254515.0
2018-12-26 12:30:00,24.0,24.09,24.0,24.04,178268.0,21.9773,22.0597,21.9773,22.0139,178268.0
2018-12-26 13:00:00,24.04,24.05,23.92,23.94,267097.0,22.0139,22.0231,21.904,21.9223,267097.0
2018-12-26 13:30:00,23.95,24.2,23.9,24.18,123095.0,21.9315,22.1604,21.8857,22.1421,123095.0
2018-12-26 14:00:00,24.18,24.24,24.11,24.2,239525.0,22.1421,22.197,22.078,22.1604,239525.0
2018-12-26 14:30:00,24.2,24.33,24.19,24.32,170353.0,22.1604,22.2795,22.1513,22.2703,170353.0
2018-12-26 15:00:00,24.32,24.46,24.26,24.45,202372.0,22.2703,22.3985,22.2154,22.3893,202372.0
2018-12-26 15:30:00,24.45,24.76,24.43,24.75,553707.0,22.3893,22.6732,22.371,22.6641,553707.0
2018-12-27 09:30:00,24.3,24.5,23.99,24.21,247458.0,22.252,22.4351,21.9681,22.1696,247458.0
2018-12-27 10:00:00,24.22,24.3,24.09,24.14,153223.0,22.1787,22.252,22.0597,22.1055,153223.0
2018-12-27 10:30:00,24.14,24.2,23.99,24.0,201087.0,22.1055,22.1604,21.9681,21.9773,201087.0
2018-12-27 11:00:00,24.0,24.17,23.98,24.14,107961.0,21.9773,22.1329,21.959,22.1055,107961.0
2018-12-27 11:30:00,24.14,24.2,23.92,23.99,212459.0,22.1055,22.1604,21.904,21.9681,212459.0
2018-12-27 12:00:00,23.98,23.99,23.56,23.57,291427.0,21.959,21.9681,21.5744,21.5835,291427.0
2018-12-27 12:30:00,23.56,23.57,23.42,23.52,235109.0,21.5744,21.5835,21.4461,21.5377,235109.0
2018-12-27 13:00:00,23.51,23.61,23.32,23.33,211319.0,21.5286,21.6201,21.3546,21.3637,211319.0
2018-12-27 13:30:00,23.32,23.43,23.24,23.29,153089.0,21.3546,21.4553,21.2813,21.3271,153089.0
2018-12-27 14:00:00,23.28,23.35,23.18,23.24,164884.0,21.3179,21.382,21.2264,21.2813,164884.0
2018-12-27 14:30:00,23.24,23.54,23.19,23.5,198614.0,21.2813,21.556,21.2355,21.5194,198614.0
2018-12-27 15:00:00,23.51,23.77,23.41,23.75,165490.0,21.5286,21.7667,21.437,21.7483,165490.0
2018-12-27 15:30:00,23.76,24.09,23.67,24.09,542500.0,21.7575,22.0597,21.6751,22.0597,542500.0
2018-12-28 09:30:00,24.24,24.35,23.8,24.12,221563.0,22.197,22.2978,21.7941,22.0872,221563.0
2018-12-28 10:00:00,24.13,24.22,23.95,23.98,199865.0,22.0963,22.1787,21.9315,21.959,199865.0
2018-12-28 10:30:00,23.97,24.14,23.88,23.97,122818.0,21.9498,22.1055,21.8674,21.9498,122818.0
2018-12-28 11:00:00,23.97,24.09,23.92,24.05,219356.0,21.9498,22.0597,21.904,22.0231,219356.0
2018-12-28 11:30:00,24.05,24.13,23.88,23.92,163584.0,22.0231,22.0963,21.8674,21.904,163584.0
2018-12-28 12:00:00,23.91,24.05,23.9,23.96,172776.0,21.8949,22.0231,21.8857,21.9406,172776.0
2018-12-28 12:30:00,23.96,24.0,23.88,23.9,125878.0,21.9406,21.9773,21.8674,21.8857,125878.0
2018-12-28 13:00:00,23.91,23.99,23.83,23.85,139651.0,21.8949,21.9681,21.8216,21.8399,139651.0
2018-12-28 13:30:00,23.86,23.95,23.78,23.89,89102.0,21.8491,21.9315,21.7758,21.8765,89102.0
2018-12-28 14:00:00,23.9,24.17,23.89,24.1,131543.0,21.8857,22.1329,21.8765,22.0688,131543.0
2018-12-28 14:30:00,24.1,24.27,24.06,24.2,188244.0,22.0688,22.2245,22.0322,22.1604,188244.0
2018-12-28 15:00:00,24.2,24.24,23.87,23.93,181745.0,22.1604,22.197,21.8582,21.9132,181745.0
2018-12-28 15:30:00,23.93,23.99,23.85,23.96,362285.0,21.9132,21.9681,21.8399,21.9406,362285.0
2018-12-31 09:30:00,24.12,24.25,23.89,23.98,172253.0,22.0872,22.2062,21.8765,21.959,172253.0
2018-12-31 10:00:00,23.98,23.99,23.64,23.64,179790.0,21.959,21.9681,21.6476,21.6476,179790.0
2018-12-31 10:30:00,23.64,23.65,23.45,23.47,184857.0,21.6476,21.6568,21.4736,21.4919,184857.0
2018-12-31 11:00:00,23.47,23.53,23.37,23.5,130930.0,21.4919,21.5469,21.4004,21.5194,130930.0
2018-12-31 11:30:00,23.49,23.56,23.35,23.55,160992.0,21.5102,21.5744,21.382,21.5652,160992.0
2018-12-31 12:00:00,23.56,23.63,23.52,23.62,99660.0,21.5744,21.6385,21.5377,21.6293,99660.0
2018-12-31 12:30:00,23.63,23.66,23.58,23.59,70689.0,21.6385,21.6659,21.5927,21.6018,70689.0
2018-12-31 13:00:00,23.59,23.7,23.56,23.69,88197.0,21.6018,21.7026,21.5744,21.6934,88197.0
2018-12-31 13:30:00,23.69,23.7,23.43,23.44,183124.0,21.6934,21.7026,21.4553,21.4645,183124.0
2018-12-31 14:00:00,23.43,23.5,23.35,23.36,125816.0,21.4553,21.5194,21.382,21.3912,125816.0
2018-12-31 14:30:00,23.36,23.52,23.31,23.45,156774.0,21.3912,21.5377,21.3454,21.4736,156774.0
2018-12-31 15:00:00,23.45,23.62,23.45,23.59,205067.0,21.4736,21.6293,21.4736,21.6018,205067.0
2018-12-31 15:30:00,23.59,23.76,23.59,23.73,671220.0,21.6018,21.7575,21.6018,21.73,671220.0
2019-01-02 09:30:00,23.4,23.5,23.11,23.48,308446.0,21.4278,21.5194,21.1623,21.5011,308446.0
2019-01-02 10:00:00,23.5,23.76,23.43,23.68,216825.0,21.5194,21.7575,21.4553,21.6842,216825.0
2019-01-02 10:30:00,23.69,23.82,23.63,23.77,240507.0,21.6934,21.8124,21.6385,21.7667,240507.0
2019-01-02 11:00:00,23.78,24.01,23.73,23.88,230634.0,21.7758,21.9864,21.73,21.8674,230634.0
2019-01-02 11:30:00,23.88,23.99,23.83,23.84,250590.0,21.8674,21.9681,21.8216,21.8308,250590.0
2019-01-02 12:00:00,23.83,23.86,23.66,23.7,168216.0,21.8216,21.8491,21.6659,21.7026,168216.0
2019-01-02 12:30:00,23.7,23.89,23.67,23.81,174909.0,21.7026,21.8765,21.6751,21.8033,174909.0
2019-01-02 13:00:00,23.82,23.94,23.81,23.89,168209.0,21.8124,21.9223,21.8033,21.8765,168209.0
2019-01-02 13:30:00,23.89,23.93,23.8,23.92,147247.0,21.8765,21.9132,21.7941,21.904,147247.0
2019-01-02 14:00:00,23.92,23.93,23.79,23.82,136320.0,21.904,21.9132,21.785,21.8124,136320.0
2019-01-02 14:30:00,23.82,23.88,23.76,23.76,154776.0,21.8124,21.8674,21.7575,21.7575,154776.0
2019-01-02 15:00:00,23.75,23.8,23.64,23.71,234777.0,21.7483,21.7941,21.6476,21.7117,234777.0
2019-01-02 15:30:00,23.71,23.77,23.62,23.7,726253.0,21.7117,21.7667,21.6293,21.7026,726253.0
2019-01-03 09:30:00,23.64,23.71,23.21,23.3,272109.0,21.6476,21.7117,21.2538,21.3363,272109.0
2019-01-03 10:00:00,23.3,23.31,22.85,22.95,317414.0,21.3363,21.3454,20.9242,21.0158,317414.0
2019-01-03 10:30:00,22.94,23.02,22.74,22.88,440701.0,21.0066,21.0799,20.8235,20.9517,440701.0
2019-01-03 11:00:00,22.89,23.03,22.78,22.91,900438.0,20.9608,21.089,20.8601,20.9791,900438.0
2019-01-03 11:30:00,22.91,23.04,22.86,23.0,537191.0,20.9791,21.0982,20.9333,21.0615,537191.0
2019-01-03 12:00:00,22.99,23.12,22.93,23.12,343982.0,21.0524,21.1714,20.9974,21.1714,343982.0
2019-01-03 12:30:00,23.12,23.32,23.1,23.22,198258.0,21.1714,21.3546,21.1531,21.263,198258.0
2019-01-03 13:00:00,23.22,23.23,22.99,23.07,141377.0,21.263,21.2722,21.0524,21.1256,141377.0
2019-01-03 13:30:00,23.06,23.17,23.03,23.08,171622.0,21.1165,21.2172,21.089,21.1348,171622.0
2019-01-03 14:00:00,23.08,23.26,23.07,23.26,180873.0,21.1348,21.2996,21.1256,21.2996,180873.0
2019-01-03 14:30:00,23.26,23.31,23.02,23.12,186878.0,21.2996,21.3454,21.0799,21.1714,186878.0
2019-01-03 15:00:00,23.12,23.12,22.95,23.0,243319.0,21.1714,21.1714,21.0158,21.0615,243319.0
2019-01-03 15:30:00,22.99,23.04,22.88,22.9,467288.0,21.0524,21.0982,20.9517,20.97,467288.0
2019-01-04 09:30:00,23.28,23.44,23.16,23.42,252299.0,21.3179,21.4645,21.2081,21.4461,252299.0
2019-01-04 10:00:00,23.43,23.69,23.32,23.68,256851.0,21.4553,21.6934,21.3546,21.6842,256851.0
2019-01-04 10:30:00,23.69,23.73,23.54,23.65,248998.0,21.6934,21.73,21.556,21.6568,248998.0
2019-01-04 11:00:00,23.64,23.81,23.61,23.71,156054.0,21.6476,21.8033,21.6201,21.7117,156054.0
2019-01-04 11:30:00,23.7,23.92,23.68,23.86,173274.0,21.7026,21.904,21.6842,21.8491,173274.0
2019-01-04 12:00:00,23.86,24.07,23.76,24.04,158819.0,21.8491,22.0414,21.7575,22.0139,158819.0
2019-01-04 12:30:00,24.05,24.14,23.99,24.06,152327.0,22.0231,22.1055,21.9681,22.0322,152327.0
2019-01-04 13:00:00,24.06,24.2,23.96,23.98,140555.0,22.0322,22.1604,21.9406,21.959,140555.0
2019-01-04 13:30:00,24.0,24.06,23.89,23.94,112781.0,21.9773,22.0322,21.8765,21.9223,112781.0
2019-01-04 14:00:00,23.95,23.97,23.89,23.94,144040.0,21.9315,21.9498,21.8765,21.9223,144040.0
2019-01-04 14:30:00,23.94,23.97,23.81,23.82,151802.0,21.9223,21.9498,21.8033,21.8124,151802.0
2019-01-04 15:00:00,23.82,23.91,23.75,23.79,194529.0,21.8124,21.8949,21.7483,21.785,194529.0
2019-01-04 15:30:00,23.8,23.87,23.76,23.84,433438.0,21.7941,21.8582,21.7575,21.8308,433438.0
2019-01-07 09:30:00,23.74,23.97,23.65,23.97,186787.0,21.7392,21.9498,21.6568,21.9498,186787.0
2019-01-07 10:00:00,23.96,24.15,23.88,24.11,222906.0,21.9406,22.1146,21.8674,22.078,222906.0
2019-01-07 10:30:00,24.11,24.26,24.09,24.19,192651.0,22.078,22.2154,22.0597,22.1513,192651.0
2019-01-07 11:00:00,24.18,24.27,24.17,24.21,218915.0,22.1421,22.2245,22.1329,22.1696,218915.0
2019-01-07 11:30:00,24.22,24.33,24.17,24.32,144019.0,22.1787,22.2795,22.1329,22.2703,144019.0
2019-01-07 12:00:00,24.33,24.36,24.21,24.28,266386.0,22.2795,22.3069,22.1696,22.2337,266386.0
2019-01-07 12:30:00,24.28,24.37,24.25,24.33,92373.0,22.2337,22.3161,22.2062,22.2795,92373.0
2019-01-07 13:00:00,24.33,24.38,24.23,24.28,167699.0,22.2795,22.3252,22.1879,22.2337,167699.0
2019-01-07 13:30:00,24.29,24.35,24.24,24.3,165919.0,22.2428,22.2978,22.197,22.252,165919.0
2019-01-07 14:00:00,24.3,24.36,24.23,24.27,257065.0,22.252,22.3069,22.1879,22.2245,257065.0
2019-01-07 14:30:00,24.27,24.3,24.13,24.16,142735.0,22.2245,22.252,22.0963,22.1238,142735.0
2019-01-07 15:00:00,24.16,24.22,24.14,24.2,189631.0,22.1238,22.1787,22.1055,22.1604,189631.0
2019-01-07 15:30:00,24.2,24.28,24.15,24.18,484747.0,22.1604,22.2337,22.1146,22.1421,484747.0
2019-01-08 09:30:00,24.48,24.57,24.29,24.45,144111.0,22.4168,22.4992,22.2428,22.3893,144111.0
2019-01-08 10:00:00,24.45,24.6,24.4,24.53,228886.0,22.3893,22.5267,22.3436,22.4626,228886.0
2019-01-08 10:30:00,24.52,24.53,24.28,24.34,119481.0,22.4534,22.4626,22.2337,22.2886,119481.0
2019-01-08 11:00:00,24.33,24.46,24.31,24.39,144922.0,22.2795,22.3985,22.2611,22.3344,144922.0
2019-01-08 11:30:00,24.38,24.56,24.35,24.54,132326.0,22.3252,22.4901,22.2978,22.4718,132326.0
2019-01-08 12:00:00,24.54,24.62,24.52,24.57,103455.0,22.4718,22.545,22.4534,22.4992,103455.0
2019-01-08 12:30:00,24.57,24.59,24.44,24.49,121498.0,22.4992,22.5175,22.3802,22.426,121498.0
2019-01-08 13:00:00,24.49,24.53,24.47,24.53,104470.0,22.426,22.4626,22.4077,22.4626,104470.0
2019-01-08 13:30:00,24.52,24.69,24.51,24.66,196363.0,22.4534,22.6091,22.4443,22.5816,196363.0
2019-01-08 14:00:00,24.67,24.67,24.6,24.61,115170.0,22.5908,22.5908,22.5267,22.5359,115170.0
2019-01-08 14:30:00,24.61,24.79,24.57,24.7,441351.0,22.5359,22.7007,22.4992,22.6183,441351.0
2019-01-08 15:00:00,24.7,24.75,24.67,24.75,205337.0,22.6183,22.6641,22.5908,22.6641,205337.0
2019-01-08 15:30:00,24.75,24.83,24.74,24.82,703239.0,22.6641,22.7373,22.6549,22.7282,703239.0
2019-01-09 09:30:00,25.04,25.1,24.87,24.97,135602.0,22.9296,22.9846,22.7739,22.8655,135602.0
2019-01-09 10:00:00,24.98,25.03,24.89,24.93,126355.0,22.8747,22.9205,22.7923,22.8289,126355.0
2019-01-09 10:30:00,24.94,25.0,24.84,24.86,118369.0,22.838,22.893,22.7465,22.7648,118369.0
2019-01-09 11:00:00,24.86,25.03,24.86,25.03,100166.0,22.7648,22.9205,22.7648,22.9205,100166.0
2019-01-09 11:30:00,25.04,25.13,24.99,25.06,79666.0,22.9296,23.012,22.8838,22.9479,79666.0
2019-01-09 12:00:00,25.07,25.28,25.06,25.26,168996.0,22.9571,23.1494,22.9479,23.1311,168996.0
2019-01-09 12:30:00,25.27,25.39,25.25,25.36,184103.0,23.1402,23.2501,23.1219,23.2226,184103.0
2019-01-09 13:00:00,25.37,25.39,25.3,25.37,147979.0,23.2318,23.2501,23.1677,23.2318,147979.0
2019-01-09 13:30:00,25.37,25.41,25.3,25.39,130304.0,23.2318,23.2684,23.1677,23.2501,130304.0
2019-01-09 14:00:00,25.39,25.56,25.39,25.5,423575.0,23.2501,23.4058,23.2501,23.3508,423575.0
2019-01-09 14:30:00,25.5,25.61,25.48,25.59,184926.0,23.3508,23.4516,23.3325,23.4333,184926.0
2019-01-09 15:00:00,25.58,25.71,25.58,25.63,272672.0,23.4241,23.5431,23.4241,23.4699,272672.0
2019-01-09 15:30:00,25.63,25.8,25.6,25.77,974311.0,23.4699,23.6256,23.4424,23.5981,974311.0
2019-01-10 09:30:00,25.47,25.69,25.13,25.57,239639.0,23.3234,23.5248,23.012,23.4149,239639.0
2019-01-10 10:00:00,25.57,25.84,25.56,25.83,182153.0,23.4149,23.6622,23.4058,23.653,182153.0
2019-01-10 10:30:00,25.83,25.92,25.76,25.92,394288.0,23.653,23.7354,23.5889,23.7354,394288.0
2019-01-10 11:00:00,25.92,26.02,25.85,26.0,269849.0,23.7354,23.827,23.6713,23.8087,269849.0
2019-01-10 11:30:00,26.0,26.15,25.99,26.05,233305.0,23.8087,23.9461,23.7995,23.8545,233305.0
2019-01-10 12:00:00,26.05,26.08,25.85,25.99,171965.0,23.8545,23.882,23.6713,23.7995,171965.0
2019-01-10 12:30:00,25.99,26.01,25.89,25.99,172233.0,23.7995,23.8179,23.708,23.7995,172233.0
2019-01-10 13:00:00,25.99,25.99,25.8,25.88,436957.0,23.7995,23.7995,23.6256,23.6988,436957.0
2019-01-10 13:30:00,25.87,25.93,25.75,25.86,269510.0,23.6897,23.7446,23.5798,23.6805,269510.0
2019-01-10 14:00:00,25.87,25.95,25.86,25.93,337736.0,23.6897,23.7629,23.6805,23.7446,337736.0
2019-01-10 14:30:00,25.94,26.06,25.92,26.05,251015.0,23.7538,23.8636,23.7354,23.8545,251015.0
2019-01-10 15:00:00,26.05,26.07,25.95,26.0,329486.0,23.8545,23.8728,23.7629,23.8087,329486.0
2019-01-10 15:30:00,26.01,26.21,25.98,26.2,675945.0,23.8179,24.001,23.7904,23.9918,675945.0
2019-01-11 09:30:00,26.01,26.14,25.73,25.91,211243.0,23.8179,23.9369,23.5615,23.7263,211243.0
2019-01-11 10:00:00,25.91,26.14,25.87,26.09,420682.0,23.7263,23.9369,23.6897,23.8911,420682.0
2019-01-11 10:30:00,26.09,26.34,26.06,26.33,300130.0,23.8911,24.1201,23.8636,24.1109,300130.0
2019-01-11 11:00:00,26.32,26.34,26.14,26.18,179871.0,24.1017,24.1201,23.9369,23.9735,179871.0
2019-01-11 11:30:00,26.18,26.36,26.17,26.34,175652.0,23.9735,24.1384,23.9644,24.1201,175652.0
2019-01-11 12:00:00,26.34,26.39,26.24,26.34,161274.0,24.1201,24.1658,24.0285,24.1201,161274.0
2019-01-11 12:30:00,26.33,26.47,26.32,26.43,176513.0,24.1109,24.2391,24.1017,24.2025,176513.0
2019-01-11 13:00:00,26.43,26.43,26.31,26.31,157993.0,24.2025,24.2025,24.0926,24.0926,157993.0
2019-01-11 13:30:00,26.31,26.32,26.2,26.31,165595.0,24.0926,24.1017,23.9918,24.0926,165595.0
2019-01-11 14:00:00,26.31,26.37,26.29,26.32,159321.0,24.0926,24.1475,24.0743,24.1017,159321.0
2019-01-11 14:30:00,26.32,26.36,26.16,26.21,326934.0,24.1017,24.1384,23.9552,24.001,326934.0
2019-01-11 15:00:00,26.21,26.29,26.16,26.22,178958.0,24.001,24.0743,23.9552,24.0102,178958.0
2019-01-11 15:30:00,26.23,26.33,26.18,26.32,611453.0,24.0193,24.1109,23.9735,24.1017,611453.0
2019-01-14 09:30:00,26.15,26.43,26.03,26.35,107614.0,23.9461,24.2025,23.8362,24.1292,107614.0
2019-01-14 10:00:00,26.35,26.6,26.32,26.48,174251.0,24.1292,24.3581,24.1017,24.2483,174251.0
2019-01-14 10:30:00,26.48,26.62,26.42,26.57,180371.0,24.2483,24.3765,24.1933,24.3307,180371.0
2019-01-14 11:00:00,26.57,26.58,26.39,26.49,153453.0,24.3307,24.3398,24.1658,24.2574,153453.0
2019-01-14 11:30:00,26.48,26.57,26.44,26.46,131402.0,24.2483,24.3307,24.2116,24.2299,131402.0
2019-01-14 12:00:00,26.46,26.66,26.44,26.66,144862.0,24.2299,24.4131,24.2116,24.4131,144862.0
2019-01-14 12:30:00,26.67,26.67,26.55,26.64,91637.0,24.4222,24.4222,24.3124,24.3948,91637.0
2019-01-14 13:00:00,26.63,26.74,26.59,26.66,176034.0,24.3856,24.4863,24.349,24.4131,176034.0
2019-01-14 13:30:00,26.65,26.69,26.62,26.65,128715.0,24.4039,24.4406,24.3765,24.4039,128715.0
2019-01-14 14:00:00,26.66,26.71,26.62,26.71,201642.0,24.4131,24.4589,24.3765,24.4589,201642.0
2019-01-14 14:30:00,26.71,26.81,26.68,26.73,146103.0,24.4589,24.5504,24.4314,24.4772,146103.0
2019-01-14 15:00:00,26.74,26.82,26.72,26.73,275190.0,24.4863,24.5596,24.468,24.4772,275190.0
2019-01-14 15:30:00,26.74,26.77,26.61,26.66,606212.0,24.4863,24.5138,24.3673,24.4131,606212.0
2019-01-15 09:30:00,26.7,26.86,26.46,26.56,180635.0,24.4497,24.5962,24.2299,24.3215,180635.0
2019-01-15 10:00:00,26.56,26.7,26.46,26.54,132950.0,24.3215,24.4497,24.2299,24.3032,132950.0
2019-01-15 10:30:00,26.54,26.61,26.47,26.59,147903.0,24.3032,24.3673,24.2391,24.349,147903.0
2019-01-15 11:00:00,26.58,26.62,26.42,26.46,109301.0,24.3398,24.3765,24.1933,24.2299,109301.0
2019-01-15 11:30:00,26.46,26.6,26.43,26.56,125271.0,24.2299,24.3581,24.2025,24.3215,125271.0
2019-01-15 12:00:00,26.55,26.65,26.54,26.65,153898.0,24.3124,24.4039,24.3032,24.4039,153898.0
2019-01-15 12:30:00,26.65,26.66,26.54,26.59,243903.0,24.4039,24.4131,24.3032,24.349,243903.0
2019-01-15 13:00:00,26.59,26.62,26.41,26.42,243411.0,24.349,24.3765,24.1842,24.1933,243411.0
2019-01-15 13:30:00,26.42,26.52,26.41,26.46,89984.0,24.1933,24.2849,24.1842,24.2299,89984.0
2019-01-15 14:00:00,26.46,26.56,26.41,26.46,163167.0,24.2299,24.3215,24.1842,24.2299,163167.0
2019-01-15 14:30:00,26.44,26.56,26.43,26.51,166325.0,24.2116,24.3215,24.2025,24.2757,166325.0
2019-01-15 15:00:00,26.5,26.56,26.47,26.56,227251.0,24.2666,24.3215,24.2391,24.3215,227251.0
2019-01-15 15:30:00,26.56,26.7,26.53,26.66,708400.0,24.3215,24.4497,24.294,24.4131,708400.0
2019-01-16 09:30:00,26.65,26.9,26.47,26.82,143917.0,24.4039,24.6329,24.2391,24.5596,143917.0
2019-01-16 10:00:00,26.82,26.87,26.73,26.79,148609.0,24.5596,24.6054,24.4772,24.5321,148609.0
2019-01-16 10:30:00,26.79,26.79,26.52,26.69,110980.0,24.5321,24.5321,24.2849,24.4406,110980.0
2019-01-16 11:00:00,26.69,26.7,26.59,26.64,60910.0,24.4406,24.4497,24.349,24.3948,60910.0
2019-01-16 11:30:00,26.64,26.76,26.63,26.68,129695.0,24.3948,24.5047,24.3856,24.4314,129695.0
2019-01-16 12:00:00,26.69,26.8,26.67,26.8,83489.0,24.4406,24.5413,24.4222,24.5413,83489.0
2019-01-16 12:30:00,26.8,26.9,26.79,26.8,76780.0,24.5413,24.6329,24.5321,24.5413,76780.0
2019-01-16 13:00:00,26.8,26.91,26.79,26.87,97445.0,24.5413,24.642,24.5321,24.6054,97445.0
2019-01-16 13:30:00,26.86,26.91,26.84,26.9,119419.0,24.5962,24.642,24.5779,24.6329,119419.0
2019-01-16 14:00:00,26.9,26.96,26.89,26.9,120816.0,24.6329,24.6878,24.6237,24.6329,120816.0
2019-01-16 14:30:00,26.89,26.94,26.87,26.91,152048.0,24.6237,24.6695,24.6054,24.642,152048.0
2019-01-16 15:00:00,26.9,26.95,26.89,26.91,130795.0,24.6329,24.6786,24.6237,24.642,130795.0
2019-01-16 15:30:00,26.91,26.92,26.79,26.82,430266.0,24.642,24.6512,24.5321,24.5596,430266.0
2019-01-17 09:30:00,26.71,26.84,26.66,26.81,96328.0,24.4589,24.5779,24.4131,24.5504,96328.0
2019-01-17 10:00:00,26.81,26.81,26.67,26.75,101408.0,24.5504,24.5504,24.4222,24.4955,101408.0
2019-01-17 10:30:00,26.75,26.76,26.62,26.75,133553.0,24.4955,24.5047,24.3765,24.4955,133553.0
2019-01-17 11:00:00,26.75,26.77,26.59,26.64,242282.0,24.4955,24.5138,24.349,24.3948,242282.0
2019-01-17 11:30:00,26.64,26.71,26.62,26.68,216586.0,24.3948,24.4589,24.3765,24.4314,216586.0
2019-01-17 12:00:00,26.68,26.75,26.63,26.75,74134.0,24.4314,24.4955,24.3856,24.4955,74134.0
2019-01-17 12:30:00,26.75,26.83,26.74,26.83,92183.0,24.4955,24.5688,24.4863,24.5688,92183.0
2019-01-17 13:00:00,26.83,27.02,26.83,27.0,129660.0,24.5688,24.7427,24.5688,24.7244,129660.0
2019-01-17 13:30:00,27.0,27.05,26.99,27.04,160318.0,24.7244,24.7702,24.7153,24.7611,160318.0
2019-01-17 14:00:00,27.03,27.11,27.02,27.05,155566.0,24.7519,24.8252,24.7427,24.7702,155566.0
2019-01-17 14:30:00,27.05,27.28,27.02,27.02,281788.0,24.7702,24.9808,24.7427,24.7427,281788.0
2019-01-17 15:00:00,27.02,27.07,26.91,27.06,141183.0,24.7427,24.7885,24.642,24.7794,141183.0
2019-01-17 15:30:00,27.06,27.1,26.87,26.89,694539.0,24.7794,24.816,24.6054,24.6237,694539.0
2019-01-18 09:30:00,26.34,26.55,26.11,26.48,784499.0,24.1201,24.3124,23.9094,24.2483,784499.0
2019-01-18 10:00:00,26.48,26.48,26.21,26.27,448134.0,24.2483,24.2483,24.001,24.0559,448134.0
2019-01-18 10:30:00,26.27,26.28,26.12,26.14,373503.0,24.0559,24.0651,23.9186,23.9369,373503.0
2019-01-18 11:00:00,26.14,26.16,25.59,25.65,637243.0,23.9369,23.9552,23.4333,23.4882,637243.0
2019-01-18 11:30:00,25.64,25.78,25.64,25.71,273331.0,23.479,23.6072,23.479,23.5431,273331.0
2019-01-18 12:00:00,25.71,26.02,25.68,26.01,339615.0,23.5431,23.827,23.5157,23.8179,339615.0
2019-01-18 12:30:00,26.01,26.16,25.99,26.15,247071.0,23.8179,23.9552,23.7995,23.9461,247071.0
2019-01-18 13:00:00,26.15,26.16,26.1,26.11,165718.0,23.9461,23.9552,23.9003,23.9094,165718.0
2019-01-18 13:30:00,26.11,26.2,25.99,26.19,263482.0,23.9094,23.9918,23.7995,23.9827,263482.0
2019-01-18 14:00:00,26.19,26.19,26.09,26.1,170769.0,23.9827,23.9827,23.8911,23.9003,170769.0
2019-01-18 14:30:00,26.09,26.21,26.07,26.17,253068.0,23.8911,24.001,23.8728,23.9644,253068.0
2019-01-18 15:00:00,26.17,26.23,26.14,26.2,166296.0,23.9644,24.0193,23.9369,23.9918,166296.0
2019-01-18 15:30:00,26.2,26.28,26.17,26.24,657405.0,23.9918,24.0651,23.9644,24.0285,657405.0
2019-01-22 09:30:00,26.06,26.25,25.84,25.97,259866.0,23.8636,24.0376,23.6622,23.7812,259866.0
2019-01-22 10:00:00,25.96,26.11,25.96,26.07,150568.0,23.7721,23.9094,23.7721,23.8728,150568.0
2019-01-22 10:30:00,26.07,26.25,26.06,26.19,115356.0,23.8728,24.0376,23.8636,23.9827,115356.0
2019-01-22 11:00:00,26.19,26.24,26.12,26.14,212996.0,23.9827,24.0285,23.9186,23.9369,212996.0
2019-01-22 11:30:00,26.14,26.16,25.94,25.95,123404.0,23.9369,23.9552,23.7538,23.7629,123404.0
2019-01-22 12:00:00,25.95,26.03,25.89,25.95,119284.0,23.7629,23.8362,23.708,23.7629,119284.0
2019-01-22 12:30:00,25.95,25.97,25.89,25.93,147549.0,23.7629,23.7812,23.708,23.7446,147549.0
2019-01-22 13:00:00,25.92,25.92,25.74,25.87,126902.0,23.7354,23.7354,23.5706,23.6897,126902.0
2019-01-22 13:30:00,25.88,25.96,25.84,25.93,128332.0,23.6988,23.7721,23.6622,23.7446,128332.0
2019-01-22 14:00:00,25.92,26.04,25.9,25.97,115282.0,23.7354,23.8453,23.7171,23.7812,115282.0
2019-01-22 14:30:00,25.97,25.98,25.85,25.93,114655.0,23.7812,23.7904,23.6713,23.7446,114655.0
2019-01-22 15:00:00,25.94,25.95,25.81,25.93,219499.0,23.7538,23.7629,23.6347,23.7446,219499.0
2019-01-22 15:30:00,25.93,25.99,25.83,25.9,420675.0,23.7446,23.7995,23.653,23.7171,420675.0
2019-01-23 09:30:00,26.05,26.21,25.97,26.1,116164.0,23.8545,24.001,23.7812,23.9003,116164.0
2019-01-23 10:00:00,26.1,26.12,25.99,26.0,84702.0,23.9003,23.9186,23.7995,23.8087,84702.0
2019-01-23 10:30:00,25.99,26.02,25.89,25.9,80703.0,23.7995,23.827,23.708,23.7171,80703.0
2019-01-23 11:00:00,25.89,25.91,25.64,25.68,110222.0,23.708,23.7263,23.479,23.5157,110222.0
2019-01-23 11:30:00,25.68,25.71,25.55,25.59,152352.0,23.5157,23.5431,23.3966,23.4333,152352.0
2019-01-23 12:00:00,25.59,25.64,25.44,25.51,131286.0,23.4333,23.479,23.2959,23.36,131286.0
2019-01-23 12:30:00,25.51,25.58,25.47,25.55,291667.0,23.36,23.4241,23.3234,23.3966,291667.0
2019-01-23 13:00:00,25.55,25.58,25.48,25.5,213029.0,23.3966,23.4241,23.3325,23.3508,213029.0
2019-01-23 13:30:00,25.49,25.6,25.49,25.58,212939.0,23.3417,23.4424,23.3417,23.4241,212939.0
2019-01-23 14:00:00,25.58,25.68,25.56,25.64,248037.0,23.4241,23.5157,23.4058,23.479,248037.0
2019-01-23 14:30:00,25.64,25.68,25.58,25.64,251028.0,23.479,23.5157,23.4241,23.479,251028.0
2019-01-23 15:00:00,25.64,25.84,25.63,25.83,226350.0,23.479,23.6622,23.4699,23.653,226350.0
2019-01-23 15:30:00,25.83,25.83,25.75,25.81,795268.0,23.653,23.653,23.5798,23.6347,795268.0
2019-01-24 09:30:00,25.75,26.14,25.75,25.98,172201.0,23.5798,23.9369,23.5798,23.7904,172201.0
2019-01-24 10:00:00,25.97,26.11,25.94,26.1,163906.0,23.7812,23.9094,23.7538,23.9003,163906.0
2019-01-24 10:30:00,26.1,26.11,25.96,26.05,223478.0,23.9003,23.9094,23.7721,23.8545,223478.0
2019-01-24 11:00:00,26.04,26.11,25.99,26.08,202822.0,23.8453,23.9094,23.7995,23.882,202822.0
2019-01-24 11:30:00,26.08,26.15,26.01,26.07,200996.0,23.882,23.9461,23.8179,23.8728,200996.0
2019-01-24 12:00:00,26.07,26.07,25.94,25.96,186433.0,23.8728,23.8728,23.7538,23.7721,186433.0
2019-01-24 12:30:00,25.96,25.97,25.88,25.91,210347.0,23.7721,23.7812,23.6988,23.7263,210347.0
2019-01-24 13:00:00,25.91,25.98,25.85,25.95,378912.0,23.7263,23.7904,23.6713,23.7629,378912.0
2019-01-24 13:30:00,25.95,26.01,25.9,26.01,244653.0,23.7629,23.8179,23.7171,23.8179,244653.0
2019-01-24 14:00:00,26.01,26.19,26.0,26.19,164851.0,23.8179,23.9827,23.8087,23.9827,164851.0
2019-01-24 14:30:00,26.18,26.25,26.16,26.25,226139.0,23.9735,24.0376,23.9552,24.0376,226139.0
2019-01-24 15:00:00,26.25,26.27,26.18,26.18,270916.0,24.0376,24.0559,23.9735,23.9735,270916.0
2019-01-24 15:30:00,26.18,26.26,26.17,26.26,626163.0,23.9735,24.0468,23.9644,24.0468,626163.0
2019-01-25 09:30:00,26.5,26.59,26.32,26.33,128817.0,24.2666,24.349,24.1017,24.1109,128817.0
2019-01-25 10:00:00,26.34,26.42,26.32,26.37,72686.0,24.1201,24.1933,24.1017,24.1475,72686.0
2019-01-25 10:30:00,26.37,26.46,26.33,26.45,51610.0,24.1475,24.2299,24.1109,24.2208,51610.0
2019-01-25 11:00:00,26.46,26.49,26.27,26.31,75694.0,24.2299,24.2574,24.0559,24.0926,75694.0
2019-01-25 11:30:00,26.31,26.37,26.29,26.32,87813.0,24.0926,24.1475,24.0743,24.1017,87813.0
2019-01-25 12:00:00,26.32,26.36,26.29,26.36,68508.0,24.1017,24.1384,24.0743,24.1384,68508.0
2019-01-25 12:30:00,26.35,26.36,26.17,26.24,138018.0,24.1292,24.1384,23.9644,24.0285,138018.0
2019-01-25 13:00:00,26.23,26.28,26.18,26.21,68633.0,24.0193,24.0651,23.9735,24.001,68633.0
2019-01-25 13:30:00,26.21,26.22,26.16,26.18,58562.0,24.001,24.0102,23.9552,23.9735,58562.0
2019-01-25 14:00:00,26.19,26.2,26.07,26.1,94033.0,23.9827,23.9918,23.8728,23.9003,94033.0
2019-01-25 14:30:00,26.1,26.21,26.09,26.18,117231.0,23.9003,24.001,23.8911,23.9735,117231.0
2019-01-25 15:00:00,26.18,26.2,26.04,26.05,223697.0,23.9735,23.9918,23.8453,23.8545,223697.0
2019-01-25 15:30:00,26.05,26.1,26.02,26.06,277969.0,23.8545,23.9003,23.827,23.8636,277969.0
2019-01-28 09:30:00,25.88,26.2,25.7,25.88,207069.0,23.6988,23.9918,23.534,23.6988,207069.0
2019-01-28 10:00:00,25.88,26.01,25.79,25.96,260142.0,23.6988,23.8179,23.6164,23.7721,260142.0
2019-01-28 10:30:00,25.96,26.11,25.94,26.07,250713.0,23.7721,23.9094,23.7538,23.8728,250713.0
2019-01-28 11:00:00,26.06,26.12,26.01,26.07,124369.0,23.8636,23.9186,23.8179,23.8728,124369.0
2019-01-28 11:30:00,26.07,26.09,25.93,25.93,151510.0,23.8728,23.8911,23.7446,23.7446,151510.0
2019-01-28 12:00:00,25.92,26.01,25.88,25.95,131440.0,23.7354,23.8179,23.6988,23.7629,131440.0
2019-01-28 12:30:00,25.95,26.02,25.91,26.01,183441.0,23.7629,23.827,23.7263,23.8179,183441.0
2019-01-28 13:00:00,26.01,26.21,25.98,26.19,97329.0,23.8179,24.001,23.7904,23.9827,97329.0
2019-01-28 13:30:00,26.19,26.26,26.15,26.23,92791.0,23.9827,24.0468,23.9461,24.0193,92791.0
2019-01-28 14:00:00,26.23,26.26,26.15,26.17,66809.0,24.0193,24.0468,23.9461,23.9644,66809.0
2019-01-28 14:30:00,26.17,26.27,26.16,26.24,93549.0,23.9644,24.0559,23.9552,24.0285,93549.0
2019-01-28 15:00:00,26.24,26.31,26.18,26.27,126807.0,24.0285,24.0926,23.9735,24.0559,126807.0
2019-01-28 15:30:00,26.27,26.31,26.24,26.3,236202.0,24.0559,24.0926,24.0285,24.0834,236202.0
2019-01-29 09:30:00,26.3,26.42,26.15,26.27,74669.0,24.0834,24.1933,23.9461,24.0559,74669.0
2019-01-29 10:00:00,26.28,26.32,26.04,26.11,102187.0,24.0651,24.1017,23.8453,23.9094,102187.0
2019-01-29 10:30:00,26.11,26.15,26.01,26.02,80234.0,23.9094,23.9461,23.8179,23.827,80234.0
2019-01-29 11:00:00,26.01,26.12,25.99,26.08,66077.0,23.8179,23.9186,23.7995,23.882,66077.0
2019-01-29 11:30:00,26.08,26.1,26.01,26.09,63082.0,23.882,23.9003,23.8179,23.8911,63082.0
2019-01-29 12:00:00,26.09,26.12,26.01,26.09,63004.0,23.8911,23.9186,23.8179,23.8911,63004.0
2019-01-29 12:30:00,26.09,26.11,26.04,26.08,40112.0,23.8911,23.9094,23.8453,23.882,40112.0
2019-01-29 13:00:00,26.07,26.15,26.04,26.13,34025.0,23.8728,23.9461,23.8453,23.9277,34025.0
2019-01-29 13:30:00,26.13,26.31,26.11,26.3,89305.0,23.9277,24.0926,23.9094,24.0834,89305.0
2019-01-29 14:00:00,26.29,26.3,26.09,26.12,98693.0,24.0743,24.0834,23.8911,23.9186,98693.0
2019-01-29 14:30:00,26.11,26.12,26.05,26.11,86571.0,23.9094,23.9186,23.8545,23.9094,86571.0
2019-01-29 15:00:00,26.1,26.25,26.06,26.25,222133.0,23.9003,24.0376,23.8636,24.0376,222133.0
2019-01-29 15:30:00,26.25,26.3,26.19,26.26,381436.0,24.0376,24.0834,23.9827,24.0468,381436.0
2019-01-30 09:30:00,26.45,26.49,26.12,26.13,210351.0,24.2208,24.2574,23.9186,23.9277,210351.0
2019-01-30 10:00:00,26.12,26.27,26.06,26.22,129614.0,23.9186,24.0559,23.8636,24.0102,129614.0
2019-01-30 10:30:00,26.23,26.28,26.02,26.09,132588.0,24.0193,24.0651,23.827,23.8911,132588.0
2019-01-30 11:00:00,26.1,26.27,26.09,26.25,95298.0,23.9003,24.0559,23.8911,24.0376,95298.0
2019-01-30 11:30:00,26.24,26.36,26.22,26.34,61386.0,24.0285,24.1384,24.0102,24.1201,61386.0
2019-01-30 12:00:00,26.34,26.38,26.33,26.35,47058.0,24.1201,24.1567,24.1109,24.1292,47058.0
2019-01-30 12:30:00,26.34,26.36,26.27,26.33,57675.0,24.1201,24.1384,24.0559,24.1109,57675.0
2019-01-30 13:00:00,26.34,26.4,26.32,26.37,71563.0,24.1201,24.175,24.1017,24.1475,71563.0
2019-01-30 13:30:00,26.37,26.39,26.31,26.34,56098.0,24.1475,24.1658,24.0926,24.1201,56098.0
2019-01-30 14:00:00,26.34,26.58,26.34,26.55,160717.0,24.1201,24.3398,24.1201,24.3124,160717.0
2019-01-30 14:30:00,26.54,26.65,26.5,26.65,90295.0,24.3032,24.4039,24.2666,24.4039,90295.0
2019-01-30 15:00:00,26.64,26.65,26.51,26.56,109432.0,24.3948,24.4039,24.2757,24.3215,109432.0
2019-01-30 15:30:00,26.56,26.61,26.49,26.57,307901.0,24.3215,24.3673,24.2574,24.3307,307901.0
2019-01-31 09:30:00,26.59,26.67,26.41,26.45,85619.0,24.349,24.4222,24.1842,24.2208,85619.0
2019-01-31 10:00:00,26.44,26.53,26.43,26.49,79266.0,24.2116,24.294,24.2025,24.2574,79266.0
2019-01-31 10:30:00,26.49,26.52,26.37,26.37,106197.0,24.2574,24.2849,24.1475,24.1475,106197.0
2019-01-31 11:00:00,26.38,26.45,26.33,26.35,99670.0,24.1567,24.2208,24.1109,24.1292,99670.0
2019-01-31 11:30:00,26.35,26.39,26.3,26.37,78512.0,24.1292,24.1658,24.0834,24.1475,78512.0
2019-01-31 12:00:00,26.38,26.38,26.29,26.3,88457.0,24.1567,24.1567,24.0743,24.0834,88457.0
2019-01-31 12:30:00,26.31,26.33,26.21,26.22,54954.0,24.0926,24.1109,24.001,24.0102,54954.0
2019-01-31 13:00:00,26.21,26.3,26.21,26.24,57941.0,24.001,24.0834,24.001,24.0285,57941.0
2019-01-31 13:30:00,26.24,26.27,26.22,26.27,48964.0,24.0285,24.0559,24.0102,24.0559,48964.0
2019-01-31 14:00:00,26.27,26.3,26.23,26.24,62486.0,24.0559,24.0834,24.0193,24.0285,62486.0
2019-01-31 14:30:00,26.25,26.26,26.15,26.19,114529.0,24.0376,24.0468,23.9461,23.9827,114529.0
2019-01-31 15:00:00,26.19,26.19,26.09,26.15,99069.0,23.9827,23.9827,23.8911,23.9461,99069.0
2019-01-31 15:30:00,26.15,26.25,26.14,26.21,309250.0,23.9461,24.0376,23.9369,24.001,309250.0
2019-02-01 09:30:00,26.17,26.21,26.0,26.02,192081.0,23.9644,24.001,23.8087,23.827,192081.0
2019-02-01 10:00:00,26.02,26.38,25.98,26.31,146525.0,23.827,24.1567,23.7904,24.0926,146525.0
2019-02-01 10:30:00,26.31,26.37,26.19,26.23,133991.0,24.0926,24.1475,23.9827,24.0193,133991.0
2019-02-01 11:00:00,26.22,26.38,26.21,26.34,132161.0,24.0102,24.1567,24.001,24.1201,132161.0
2019-02-01 11:30:00,26.34,26.41,26.34,26.41,100783.0,24.1201,24.1842,24.1201,24.1842,100783.0
2019-02-01 12:00:00,26.42,26.43,26.34,26.4,118560.0,24.1933,24.2025,24.1201,24.175,118560.0
2019-02-01 12:30:00,26.41,26.5,26.36,26.49,105695.0,24.1842,24.2666,24.1384,24.2574,105695.0
2019-02-01 13:00:00,26.49,26.5,26.41,26.46,114703.0,24.2574,24.2666,24.1842,24.2299,114703.0
2019-02-01 13:30:00,26.46,26.49,26.41,26.45,79877.0,24.2299,24.2574,24.1842,24.2208,79877.0
2019-02-01 14:00:00,26.45,26.46,26.39,26.43,121662.0,24.2208,24.2299,24.1658,24.2025,121662.0
2019-02-01 14:30:00,26.43,26.45,26.38,26.39,119426.0,24.2025,24.2208,24.1567,24.1658,119426.0
2019-02-01 15:00:00,26.38,26.4,26.33,26.39,138190.0,24.1567,24.175,24.1109,24.1658,138190.0
2019-02-01 15:30:00,26.39,26.44,26.37,26.41,323628.0,24.1658,24.2116,24.1475,24.1842,323628.0
2019-02-04 09:30:00,26.43,26.44,26.18,26.27,84411.0,24.2025,24.2116,23.9735,24.0559,84411.0
2019-02-04 10:00:00,26.28,26.33,26.19,26.25,192917.0,24.0651,24.1109,23.9827,24.0376,192917.0
2019-02-04 10:30:00,26.24,26.33,26.21,26.3,161877.0,24.0285,24.1109,24.001,24.0834,161877.0
2019-02-04 11:00:00,26.31,26.43,26.28,26.43,138805.0,24.0926,24.2025,24.0651,24.2025,138805.0
2019-02-04 11:30:00,26.43,26.59,26.42,26.57,155021.0,24.2025,24.349,24.1933,24.3307,155021.0
2019-02-04 12:00:00,26.59,26.6,26.54,26.58,91163.0,24.349,24.3581,24.3032,24.3398,91163.0
2019-02-04 12:30:00,26.57,26.67,26.55,26.67,254986.0,24.3307,24.4222,24.3124,24.4222,254986.0
2019-02-04 13:00:00,26.66,26.8,26.64,26.74,258256.0,24.4131,24.5413,24.3948,24.4863,258256.0
2019-02-04 13:30:00,26.74,26.88,26.74,26.84,99690.0,24.4863,24.6145,24.4863,24.5779,99690.0
2019-02-04 14:00:00,26.83,26.92,26.81,26.89,120033.0,24.5688,24.6512,24.5504,24.6237,120033.0
2019-02-04 14:30:00,26.89,26.96,26.87,26.95,176056.0,24.6237,24.6878,24.6054,24.6786,176056.0
2019-02-04 15:00:00,26.95,27.06,26.92,27.05,259686.0,24.6786,24.7794,24.6512,24.7702,259686.0
2019-02-04 15:30:00,27.04,27.17,27.03,27.17,500049.0,24.7611,24.8801,24.7519,24.8801,500049.0
2019-02-05 09:30:00,27.19,27.46,27.15,27.19,155407.0,24.8984,25.1457,24.8618,24.8984,155407.0
2019-02-05 10:00:00,27.19,27.27,27.16,27.19,110875.0,24.8984,24.9717,24.8709,24.8984,110875.0
2019-02-05 10:30:00,27.18,27.23,27.15,27.21,137917.0,24.8893,24.935,24.8618,24.9167,137917.0
2019-02-05 11:00:00,27.21,27.24,27.05,27.1,124939.0,24.9167,24.9442,24.7702,24.816,124939.0
2019-02-05 11:30:00,27.09,27.17,27.06,27.09,115619.0,24.8068,24.8801,24.7794,24.8068,115619.0
2019-02-05 12:00:00,27.09,27.12,27.03,27.03,88867.0,24.8068,24.8343,24.7519,24.7519,88867.0
2019-02-05 12:30:00,27.03,27.09,26.96,27.0,131860.0,24.7519,24.8068,24.6878,24.7244,131860.0
2019-02-05 13:00:00,27.0,27.03,26.96,26.99,96709.0,24.7244,24.7519,24.6878,24.7153,96709.0
2019-02-05 13:30:00,27.0,27.07,26.95,27.0,112771.0,24.7244,24.7885,24.6786,24.7244,112771.0
2019-02-05 14:00:00,27.0,27.15,27.0,27.11,111662.0,24.7244,24.8618,24.7244,24.8252,111662.0
2019-02-05 14:30:00,27.11,27.19,27.11,27.18,101769.0,24.8252,24.8984,24.8252,24.8893,101769.0
2019-02-05 15:00:00,27.18,27.27,27.17,27.26,167980.0,24.8893,24.9717,24.8801,24.9625,167980.0
2019-02-05 15:30:00,27.26,27.27,27.1,27.18,310526.0,24.9625,24.9717,24.816,24.8893,310526.0
2019-02-06 09:30:00,27.22,27.28,26.98,27.0,71144.0,24.9259,24.9808,24.7061,24.7244,71144.0
2019-02-06 10:00:00,27.01,27.06,26.95,27.02,81190.0,24.7336,24.7794,24.6786,24.7427,81190.0
2019-02-06 10:30:00,27.04,27.07,26.99,27.04,119505.0,24.7611,24.7885,24.7153,24.7611,119505.0
2019-02-06 11:00:00,27.03,27.11,26.99,27.05,83383.0,24.7519,24.8252,24.7153,24.7702,83383.0
2019-02-06 11:30:00,27.06,27.1,27.02,27.09,116353.0,24.7794,24.816,24.7427,24.8068,116353.0
2019-02-06 12:00:00,27.08,27.1,27.04,27.1,60252.0,24.7977,24.816,24.7611,24.816,60252.0
2019-02-06 12:30:00,27.1,27.18,27.05,27.14,311476.0,24.816,24.8893,24.7702,24.8526,311476.0
2019-02-06 13:00:00,27.14,27.21,27.13,27.18,240067.0,24.8526,24.9167,24.8435,24.8893,240067.0
2019-02-06 13:30:00,27.17,27.18,27.16,27.17,127246.0,24.8801,24.8893,24.8709,24.8801,127246.0
2019-02-06 14:00:00,27.17,27.18,27.09,27.14,134096.0,24.8801,24.8893,24.8068,24.8526,134096.0
2019-02-06 14:30:00,27.14,27.15,27.03,27.04,66451.0,24.8526,24.8618,24.7519,24.7611,66451.0
2019-02-06 15:00:00,27.04,27.1,27.04,27.05,89360.0,24.7611,24.816,24.7611,24.7702,89360.0
2019-02-06 15:30:00,27.05,27.07,27.0,27.02,296919.0,24.7702,24.7885,24.7244,24.7427,296919.0
2019-02-07 09:30:00,26.94,27.0,26.58,26.67,62520.0,24.6695,24.7244,24.3398,24.4222,62520.0
2019-02-07 10:00:00,26.66,26.66,26.52,26.62,70049.0,24.4131,24.4131,24.2849,24.3765,70049.0
2019-02-07 10:30:00,26.61,26.69,26.48,26.49,53594.0,24.3673,24.4406,24.2483,24.2574,53594.0
2019-02-07 11:00:00,26.48,26.48,26.24,26.27,157798.0,24.2483,24.2483,24.0285,24.0559,157798.0
2019-02-07 11:30:00,26.27,26.34,26.17,26.29,101876.0,24.0559,24.1201,23.9644,24.0743,101876.0
2019-02-07 12:00:00,26.29,26.38,26.26,26.34,32143.0,24.0743,24.1567,24.0468,24.1201,32143.0
2019-02-07 12:30:00,26.34,26.4,26.29,26.32,32355.0,24.1201,24.175,24.0743,24.1017,32355.0
2019-02-07 13:00:00,26.31,26.41,26.31,26.37,39753.0,24.0926,24.1842,24.0926,24.1475,39753.0
2019-02-07 13:30:00,26.37,26.42,26.34,26.37,38560.0,24.1475,24.1933,24.1201,24.1475,38560.0
2019-02-07 14:00:00,26.36,26.41,26.31,26.41,49801.0,24.1384,24.1842,24.0926,24.1842,49801.0
2019-02-07 14:30:00,26.41,26.42,26.25,26.26,99060.0,24.1842,24.1933,24.0376,24.0468,99060.0
2019-02-07 15:00:00,26.26,26.29,26.22,26.25,95176.0,24.0468,24.0743,24.0102,24.0376,95176.0
2019-02-07 15:30:00,26.25,26.29,26.19,26.25,239780.0,24.0376,24.0743,23.9827,24.0376,239780.0
2019-02-08 09:30:00,26.21,26.37,26.04,26.07,59148.0,24.001,24.1475,23.8453,23.8728,59148.0
2019-02-08 10:00:00,26.07,26.15,25.99,26.06,99043.0,23.8728,23.9461,23.7995,23.8636,99043.0
2019-02-08 10:30:00,26.06,26.2,26.02,26.04,118587.0,23.8636,23.9918,23.827,23.8453,118587.0
2019-02-08 11:00:00,26.04,26.08,25.97,26.06,125357.0,23.8453,23.882,23.7812,23.8636,125357.0
2019-02-08 11:30:00,26.06,26.13,25.97,26.13,142560.0,23.8636,23.9277,23.7812,23.9277,142560.0
2019-02-08 12:00:00,26.13,26.13,26.03,26.04,45903.0,23.9277,23.9277,23.8362,23.8453,45903.0
2019-02-08 12:30:00,26.05,26.12,26.05,26.09,39424.0,23.8545,23.9186,23.8545,23.8911,39424.0
2019-02-08 13:00:00,26.09,26.17,26.07,26.16,45381.0,23.8911,23.9644,23.8728,23.9552,45381.0
2019-02-08 13:30:00,26.16,26.19,26.13,26.17,37453.0,23.9552,23.9827,23.9277,23.9644,37453.0
2019-02-08 14:00:00,26.17,26.31,26.16,26.31,75449.0,23.9644,24.0926,23.9552,24.0926,75449.0
2019-02-08 14:30:00,26.31,26.32,26.24,26.24,65009.0,24.0926,24.1017,24.0285,24.0285,65009.0
2019-02-08 15:00:00,26.24,26.31,26.21,26.27,154520.0,24.0285,24.0926,24.001,24.0559,154520.0
2019-02-08 15:30:00,26.28,26.29,26.16,26.23,281722.0,24.0651,24.0743,23.9552,24.0193,281722.0
2019-02-11 09:30:00,26.36,26.36,26.14,26.19,88023.0,24.1384,24.1384,23.9369,23.9827,88023.0
2019-02-11 10:00:00,26.19,26.27,26.15,26.2,77579.0,23.9827,24.0559,23.9461,23.9918,77579.0
2019-02-11 10:30:00,26.19,26.3,26.17,26.28,48216.0,23.9827,24.0834,23.9644,24.0651,48216.0
2019-02-11 11:00:00,26.28,26.32,26.19,26.29,117471.0,24.0651,24.1017,23.9827,24.0743,117471.0
2019-02-11 11:30:00,26.28,26.35,26.26,26.32,55390.0,24.0651,24.1292,24.0468,24.1017,55390.0
2019-02-11 12:00:00,26.32,26.46,26.32,26.44,72740.0,24.1017,24.2299,24.1017,24.2116,72740.0
2019-02-11 12:30:00,26.45,26.47,26.4,26.44,44514.0,24.2208,24.2391,24.175,24.2116,44514.0
2019-02-11 13:00:00,26.44,26.45,26.4,26.41,34024.0,24.2116,24.2208,24.175,24.1842,34024.0
2019-02-11 13:30:00,26.42,26.44,26.41,26.43,45840.0,24.1933,24.2116,24.1842,24.2025,45840.0
2019-02-11 14:00:00,26.42,26.45,26.41,26.44,41752.0,24.1933,24.2208,24.1842,24.2116,41752.0
2019-02-11 14:30:00,26.43,26.45,26.39,26.41,41662.0,24.2025,24.2208,24.1658,24.1842,41662.0
2019-02-11 15:00:00,26.41,26.45,26.39,26.44,51830.0,24.1842,24.2208,24.1658,24.2116,51830.0
2019-02-11 15:30:00,26.44,26.46,26.4,26.42,214843.0,24.2116,24.2299,24.175,24.1933,214843.0
2019-02-12 09:30:00,26.51,26.69,26.51,26.65,116161.0,24.2757,24.4406,24.2757,24.4039,116161.0
2019-02-12 10:00:00,26.65,26.69,26.56,26.64,332337.0,24.4039,24.4406,24.3215,24.3948,332337.0
2019-02-12 10:30:00,26.64,26.71,26.56,26.66,123852.0,24.3948,24.4589,24.3215,24.4131,123852.0
2019-02-12 11:00:00,26.65,26.7,26.6,26.68,243864.0,24.4039,24.4497,24.3581,24.4314,243864.0
2019-02-12 11:30:00,26.67,26.67,26.56,26.57,70693.0,24.4222,24.4222,24.3215,24.3307,70693.0
2019-02-12 12:00:00,26.57,26.57,26.47,26.52,91005.0,24.3307,24.3307,24.2391,24.2849,91005.0
2019-02-12 12:30:00,26.52,26.55,26.49,26.55,80379.0,24.2849,24.3124,24.2574,24.3124,80379.0
2019-02-12 13:00:00,26.54,26.6,26.52,26.57,66656.0,24.3032,24.3581,24.2849,24.3307,66656.0
2019-02-12 13:30:00,26.58,26.63,26.57,26.59,79789.0,24.3398,24.3856,24.3307,24.349,79789.0
2019-02-12 14:00:00,26.58,26.6,26.53,26.58,80161.0,24.3398,24.3581,24.294,24.3398,80161.0
2019-02-12 14:30:00,26.58,26.64,26.54,26.64,49843.0,24.3398,24.3948,24.3032,24.3948,49843.0
2019-02-12 15:00:00,26.64,26.72,26.62,26.72,288408.0,24.3948,24.468,24.3765,24.468,288408.0
2019-02-12 15:30:00,26.71,26.76,26.69,26.7,292568.0,24.4589,24.5047,24.4406,24.4497,292568.0
2019-02-13 09:30:00,26.84,26.93,26.79,26.89,346139.0,24.5779,24.6603,24.5321,24.6237,346139.0
2019-02-13 10:00:00,26.89,27.0,26.88,26.96,275669.0,24.6237,24.7244,24.6145,24.6878,275669.0
2019-02-13 10:30:00,26.97,27.0,26.84,26.86,98580.0,24.697,24.7244,24.5779,24.5962,98580.0
2019-02-13 11:00:00,26.87,26.88,26.63,26.63,144711.0,24.6054,24.6145,24.3856,24.3856,144711.0
2019-02-13 11:30:00,26.64,26.66,26.52,26.64,103863.0,24.3948,24.4131,24.2849,24.3948,103863.0
2019-02-13 12:00:00,26.64,26.65,26.54,26.57,95489.0,24.3948,24.4039,24.3032,24.3307,95489.0
2019-02-13 12:30:00,26.57,26.69,26.56,26.63,61270.0,24.3307,24.4406,24.3215,24.3856,61270.0
2019-02-13 13:00:00,26.64,26.73,26.61,26.73,79653.0,24.3948,24.4772,24.3673,24.4772,79653.0
2019-02-13 13:30:00,26.73,26.74,26.64,26.7,64977.0,24.4772,24.4863,24.3948,24.4497,64977.0
2019-02-13 14:00:00,26.7,26.72,26.65,26.67,62272.0,24.4497,24.468,24.4039,24.4222,62272.0
2019-02-13 14:30:00,26.67,26.72,26.63,26.69,73046.0,24.4222,24.468,24.3856,24.4406,73046.0
2019-02-13 15:00:00,26.68,26.85,26.67,26.8,176613.0,24.4314,24.5871,24.4222,24.5413,176613.0
2019-02-13 15:30:00,26.8,26.9,26.74,26.75,298454.0,24.5413,24.6329,24.4863,24.4955,298454.0
2019-02-14 09:30:00,26.61,26.66,26.44,26.64,72804.0,24.3673,24.4131,24.2116,24.3948,72804.0
2019-02-14 10:00:00,26.64,26.71,26.62,26.66,92478.0,24.3948,24.4589,24.3765,24.4131,92478.0
2019-02-14 10:30:00,26.66,26.7,26.54,26.67,151457.0,24.4131,24.4497,24.3032,24.4222,151457.0
2019-02-14 11:00:00,26.68,26.7,26.63,26.65,140549.0,24.4314,24.4497,24.3856,24.4039,140549.0
2019-02-14 11:30:00,26.65,26.68,26.63,26.63,115622.0,24.4039,24.4314,24.3856,24.3856,115622.0
2019-02-14 12:00:00,26.63,26.67,26.58,26.61,96641.0,24.3856,24.4222,24.3398,24.3673,96641.0
2019-02-14 12:30:00,26.61,26.64,26.58,26.6,64688.0,24.3673,24.3948,24.3398,24.3581,64688.0
2019-02-14 13:00:00,26.6,26.61,26.55,26.57,72257.0,24.3581,24.3673,24.3124,24.3307,72257.0
2019-02-14 13:30:00,26.58,26.59,26.5,26.54,68159.0,24.3398,24.349,24.2666,24.3032,68159.0
2019-02-14 14:00:00,26.55,26.61,26.49,26.59,139244.0,24.3124,24.3673,24.2574,24.349,139244.0
2019-02-14 14:30:00,26.58,26.59,26.5,26.52,115161.0,24.3398,24.349,24.2666,24.2849,115161.0
2019-02-14 15:00:00,26.52,26.57,26.46,26.48,175811.0,24.2849,24.3307,24.2299,24.2483,175811.0
2019-02-14 15:30:00,26.48,26.57,26.44,26.46,269540.0,24.2483,24.3307,24.2116,24.2299,269540.0
2019-02-15 09:30:00,26.71,26.97,26.37,26.96,359749.0,24.4589,24.697,24.1475,24.6878,359749.0
2019-02-15 10:00:00,26.96,27.01,26.89,26.96,268659.0,24.6878,24.7336,24.6237,24.6878,268659.0
2019-02-15 10:30:00,26.97,27.07,26.95,26.98,703897.0,24.697,24.7885,24.6786,24.7061,703897.0
2019-02-15 11:00:00,26.99,27.09,26.98,27.02,348720.0,24.7153,24.8068,24.7061,24.7427,348720.0
2019-02-15 11:30:00,27.02,27.03,26.95,27.01,72801.0,24.7427,24.7519,24.6786,24.7336,72801.0
2019-02-15 12:00:00,27.01,27.06,27.0,27.03,119395.0,24.7336,24.7794,24.7244,24.7519,119395.0
2019-02-15 12:30:00,27.03,27.05,27.02,27.04,53613.0,24.7519,24.7702,24.7427,24.7611,53613.0
2019-02-15 13:00:00,27.03,27.07,26.99,27.0,52985.0,24.7519,24.7885,24.7153,24.7244,52985.0
2019-02-15 13:30:00,27.01,27.08,27.01,27.08,83900.0,24.7336,24.7977,24.7336,24.7977,83900.0
2019-02-15 14:00:00,27.08,27.12,26.94,26.97,120251.0,24.7977,24.8343,24.6695,24.697,120251.0
2019-02-15 14:30:00,26.97,27.06,26.97,27.06,60384.0,24.697,24.7794,24.697,24.7794,60384.0
2019-02-15 15:00:00,27.05,27.06,26.98,27.04,89692.0,24.7702,24.7794,24.7061,24.7611,89692.0
2019-02-15 15:30:00,27.03,27.16,27.02,27.16,270866.0,24.7519,24.8709,24.7427,24.8709,270866.0
2019-02-19 09:30:00,27.01,27.12,26.95,27.01,119023.0,24.7336,24.8343,24.6786,24.7336,119023.0
2019-02-19 10:00:00,27.01,27.02,26.88,26.94,83858.0,24.7336,24.7427,24.6145,24.6695,83858.0
2019-02-19 10:30:00,26.93,27.09,26.91,27.09,81725.0,24.6603,24.8068,24.642,24.8068,81725.0
2019-02-19 11:00:00,27.09,27.11,27.02,27.02,228415.0,24.8068,24.8252,24.7427,24.7427,228415.0
2019-02-19 11:30:00,27.03,27.13,27.02,27.08,141727.0,24.7519,24.8435,24.7427,24.7977,141727.0
2019-02-19 12:00:00,27.08,27.08,27.01,27.01,44413.0,24.7977,24.7977,24.7336,24.7336,44413.0
2019-02-19 12:30:00,27.02,27.05,26.98,27.03,41184.0,24.7427,24.7702,24.7061,24.7519,41184.0
2019-02-19 13:00:00,27.03,27.03,26.98,27.01,28774.0,24.7519,24.7519,24.7061,24.7336,28774.0
2019-02-19 13:30:00,27.01,27.05,26.99,27.05,46776.0,24.7336,24.7702,24.7153,24.7702,46776.0
2019-02-19 14:00:00,27.05,27.08,27.04,27.08,178457.0,24.7702,24.7977,24.7611,24.7977,178457.0
2019-02-19 14:30:00,27.08,27.09,26.99,27.0,157210.0,24.7977,24.8068,24.7153,24.7244,157210.0
2019-02-19 15:00:00,27.01,27.06,27.0,27.01,87132.0,24.7336,24.7794,24.7244,24.7336,87132.0
2019-02-19 15:30:00,27.01,27.08,26.97,27.01,353767.0,24.7336,24.7977,24.697,24.7336,353767.0
2019-02-20 09:30:00,27.06,27.14,27.03,27.09,198945.0,24.7794,24.8526,24.7519,24.8068,198945.0
2019-02-20 10:00:00,27.09,27.09,26.99,27.0,138768.0,24.8068,24.8068,24.7153,24.7244,138768.0
2019-02-20 10:30:00,27.0,27.07,26.99,27.04,80607.0,24.7244,24.7885,24.7153,24.7611,80607.0
2019-02-20 11:00:00,27.05,27.17,27.04,27.13,322582.0,24.7702,24.8801,24.7611,24.8435,322582.0
2019-02-20 11:30:00,27.13,27.16,27.1,27.11,123954.0,24.8435,24.8709,24.816,24.8252,123954.0
2019-02-20 12:00:00,27.11,27.15,27.01,27.02,108975.0,24.8252,24.8618,24.7336,24.7427,108975.0
2019-02-20 12:30:00,27.02,27.04,26.99,27.0,61971.0,24.7427,24.7611,24.7153,24.7244,61971.0
2019-02-20 13:00:00,27.0,27.03,26.96,27.0,60231.0,24.7244,24.7519,24.6878,24.7244,60231.0
2019-02-20 13:30:00,27.0,27.05,26.98,27.0,110514.0,24.7244,24.7702,24.7061,24.7244,110514.0
2019-02-20 14:00:00,27.0,27.0,26.83,26.92,150305.0,24.7244,24.7244,24.5688,24.6512,150305.0
2019-02-20 14:30:00,26.92,27.04,26.92,26.99,129424.0,24.6512,24.7611,24.6512,24.7153,129424.0
2019-02-20 15:00:00,26.99,27.09,26.97,27.07,94689.0,24.7153,24.8068,24.697,24.7885,94689.0
2019-02-20 15:30:00,27.06,27.11,26.9,26.98,377349.0,24.7794,24.8252,24.6329,24.7061,377349.0
2019-02-21 09:30:00,26.98,27.13,26.92,27.08,73297.0,24.7061,24.8435,24.6512,24.7977,73297.0
2019-02-21 10:00:00,27.08,27.11,26.98,27.01,72201.0,24.7977,24.8252,24.7061,24.7336,72201.0
2019-02-21 10:30:00,27.01,27.09,26.96,27.07,79450.0,24.7336,24.8068,24.6878,24.7885,79450.0
2019-02-21 11:00:00,27.06,27.29,27.05,27.17,125964.0,24.7794,24.99,24.7702,24.8801,125964.0
2019-02-21 11:30:00,27.17,27.26,27.14,27.24,60646.0,24.8801,24.9625,24.8526,24.9442,60646.0
2019-02-21 12:00:00,27.24,27.25,27.19,27.23,61093.0,24.9442,24.9534,24.8984,24.935,61093.0
2019-02-21 12:30:00,27.23,27.3,27.22,27.3,49599.0,24.935,24.9991,24.9259,24.9991,49599.0
2019-02-21 13:00:00,27.3,27.39,27.28,27.38,89304.0,24.9991,25.0816,24.9808,25.0724,89304.0
2019-02-21 13:30:00,27.38,27.44,27.35,27.44,78615.0,25.0724,25.1273,25.0449,25.1273,78615.0
2019-02-21 14:00:00,27.44,27.45,27.32,27.34,88061.0,25.1273,25.1365,25.0175,25.0358,88061.0
2019-02-21 14:30:00,27.35,27.38,27.27,27.37,180337.0,25.0449,25.0724,24.9717,25.0632,180337.0
2019-02-21 15:00:00,27.38,27.42,27.29,27.3,193270.0,25.0724,25.109,24.99,24.9991,193270.0
2019-02-21 15:30:00,27.3,27.36,27.24,27.34,242023.0,24.9991,25.0541,24.9442,25.0358,242023.0
2019-02-22 09:30:00,27.41,27.52,27.31,27.36,111096.0,25.0999,25.2006,25.0083,25.0541,111096.0
2019-02-22 10:00:00,27.36,27.36,27.19,27.21,77075.0,25.0541,25.0541,24.8984,24.9167,77075.0
2019-02-22 10:30:00,27.21,27.25,27.09,27.14,119069.0,24.9167,24.9534,24.8068,24.8526,119069.0
2019-02-22 11:00:00,27.13,27.24,27.13,27.23,90892.0,24.8435,24.9442,24.8435,24.935,90892.0
2019-02-22 11:30:00,27.23,27.26,27.19,27.25,62663.0,24.935,24.9625,24.8984,24.9534,62663.0
2019-02-22 12:00:00,27.25,27.28,27.16,27.16,46165.0,24.9534,24.9808,24.8709,24.8709,46165.0
2019-02-22 12:30:00,27.16,27.17,27.1,27.13,100726.0,24.8709,24.8801,24.816,24.8435,100726.0
2019-02-22 13:00:00,27.13,27.19,27.11,27.16,86181.0,24.8435,24.8984,24.8252,24.8709,86181.0
2019-02-22 13:30:00,27.15,27.25,27.15,27.23,256198.0,24.8618,24.9534,24.8618,24.935,256198.0
2019-02-22 14:00:00,27.23,27.3,27.19,27.22,140265.0,24.935,24.9991,24.8984,24.9259,140265.0
2019-02-22 14:30:00,27.23,27.29,27.19,27.24,150111.0,24.935,24.99,24.8984,24.9442,150111.0
2019-02-22 15:00:00,27.23,27.3,27.22,27.29,111173.0,24.935,24.9991,24.9259,24.99,111173.0
2019-02-22 15:30:00,27.28,27.34,27.28,27.34,278939.0,24.9808,25.0358,24.9808,25.0358,278939.0
2019-02-25 09:30:00,27.64,27.84,27.53,27.64,127938.0,25.3105,25.4936,25.2098,25.3105,127938.0
2019-02-25 10:00:00,27.64,27.65,27.59,27.63,89645.0,25.3105,25.3196,25.2647,25.3013,89645.0
2019-02-25 10:30:00,27.62,27.8,27.61,27.76,115915.0,25.2922,25.457,25.283,25.4204,115915.0
2019-02-25 11:00:00,27.76,27.8,27.62,27.64,137882.0,25.4204,25.457,25.2922,25.3105,137882.0
2019-02-25 11:30:00,27.64,27.74,27.63,27.67,82335.0,25.3105,25.4021,25.3013,25.338,82335.0
2019-02-25 12:00:00,27.67,27.67,27.54,27.55,65885.0,25.338,25.338,25.2189,25.2281,65885.0
2019-02-25 12:30:00,27.55,27.58,27.47,27.53,115826.0,25.2281,25.2555,25.1548,25.2098,115826.0
2019-02-25 13:00:00,27.53,27.57,27.49,27.53,93715.0,25.2098,25.2464,25.1731,25.2098,93715.0
2019-02-25 13:30:00,27.52,27.55,27.49,27.55,72176.0,25.2006,25.2281,25.1731,25.2281,72176.0
2019-02-25 14:00:00,27.55,27.58,27.53,27.56,76812.0,25.2281,25.2555,25.2098,25.2372,76812.0
2019-02-25 14:30:00,27.57,27.61,27.52,27.54,165472.0,25.2464,25.283,25.2006,25.2189,165472.0
2019-02-25 15:00:00,27.54,27.54,27.47,27.49,199824.0,25.2189,25.2189,25.1548,25.1731,199824.0
2019-02-25 15:30:00,27.49,27.57,27.48,27.52,366478.0,25.1731,25.2464,25.164,25.2006,366478.0
2019-02-26 09:30:00,27.53,27.63,27.41,27.54,135249.0,25.2098,25.3013,25.0999,25.2189,135249.0
2019-02-26 10:00:00,27.53,27.66,27.49,27.5,99030.0,25.2098,25.3288,25.1731,25.1823,99030.0
2019-02-26 10:30:00,27.51,27.59,27.5,27.52,129406.0,25.1914,25.2647,25.1823,25.2006,129406.0
2019-02-26 11:00:00,27.52,27.64,27.51,27.6,90619.0,25.2006,25.3105,25.1914,25.2739,90619.0
2019-02-26 11:30:00,27.61,27.64,27.49,27.51,180011.0,25.283,25.3105,25.1731,25.1914,180011.0
2019-02-26 12:00:00,27.5,27.53,27.47,27.5,101956.0,25.1823,25.2098,25.1548,25.1823,101956.0
2019-02-26 12:30:00,27.51,27.51,27.44,27.45,70298.0,25.1914,25.1914,25.1273,25.1365,70298.0
2019-02-26 13:00:00,27.45,27.51,27.44,27.49,61262.0,25.1365,25.1914,25.1273,25.1731,61262.0
2019-02-26 13:30:00,27.49,27.49,27.41,27.43,60694.0,25.1731,25.1731,25.0999,25.1182,60694.0
2019-02-26 14:00:00,27.44,27.45,27.41,27.42,61896.0,25.1273,25.1365,25.0999,25.109,61896.0
2019-02-26 14:30:00,27.42,27.48,27.4,27.45,140186.0,25.109,25.164,25.0907,25.1365,140186.0
2019-02-26 15:00:00,27.45,27.47,27.34,27.36,175268.0,25.1365,25.1548,25.0358,25.0541,175268.0
2019-02-26 15:30:00,27.37,27.39,27.25,27.26,412169.0,25.0632,25.0816,24.9534,24.9625,412169.0
2019-02-27 09:30:00,27.28,27.33,27.17,27.27,93280.0,24.9808,25.0266,24.8801,24.9717,93280.0
2019-02-27 10:00:00,27.28,27.28,27.08,27.12,108203.0,24.9808,24.9808,24.7977,24.8343,108203.0
2019-02-27 10:30:00,27.13,27.14,27.02,27.08,219555.0,24.8435,24.8526,24.7427,24.7977,219555.0
2019-02-27 11:00:00,27.07,27.12,27.07,27.11,125661.0,24.7885,24.8343,24.7885,24.8252,125661.0
2019-02-27 11:30:00,27.12,27.21,27.08,27.21,167415.0,24.8343,24.9167,24.7977,24.9167,167415.0
2019-02-27 12:00:00,27.21,27.36,27.21,27.32,165248.0,24.9167,25.0541,24.9167,25.0175,165248.0
2019-02-27 12:30:00,27.32,27.32,27.27,27.3,429195.0,25.0175,25.0175,24.9717,24.9991,429195.0
2019-02-27 13:00:00,27.3,27.31,27.3,27.3,215734.0,24.9991,25.0083,24.9991,24.9991,215734.0
2019-02-27 13:30:00,27.31,27.41,27.3,27.34,399690.0,25.0083,25.0999,24.9991,25.0358,399690.0
2019-02-27 14:00:00,27.33,27.41,27.27,27.38,341910.0,25.0266,25.0999,24.9717,25.0724,341910.0
2019-02-27 14:30:00,27.38,27.44,27.36,27.38,158250.0,25.0724,25.1273,25.0541,25.0724,158250.0
2019-02-27 15:00:00,27.38,27.43,27.3,27.33,253610.0,25.0724,25.1182,24.9991,25.0266,253610.0
2019-02-27 15:30:00,27.34,27.38,27.23,27.26,632717.0,25.0358,25.0724,24.935,24.9625,632717.0
2019-02-28 09:30:00,27.07,27.15,25.92,27.0,917241.0,24.7885,24.8618,23.7354,24.7244,917241.0
2019-02-28 10:00:00,27.0,27.81,26.98,27.67,934766.0,24.7244,25.4662,24.7061,25.338,934766.0
2019-02-28 10:30:00,27.68,28.04,27.64,27.93,474664.0,25.3471,25.6768,25.3105,25.576,474664.0
2019-02-28 11:00:00,27.95,28.21,27.93,28.01,507553.0,25.5944,25.8324,25.576,25.6493,507553.0
2019-02-28 11:30:00,28.02,28.03,27.85,27.89,185869.0,25.6585,25.6676,25.5028,25.5394,185869.0
2019-02-28 12:00:00,27.89,28.02,27.84,28.01,166940.0,25.5394,25.6585,25.4936,25.6493,166940.0
2019-02-28 12:30:00,28.01,28.01,27.94,27.99,135321.0,25.6493,25.6493,25.5852,25.631,135321.0
2019-02-28 13:00:00,28.0,28.25,27.92,28.25,211952.0,25.6401,25.8691,25.5669,25.8691,211952.0
2019-02-28 13:30:00,28.25,28.37,28.05,28.29,171922.0,25.8691,25.979,25.6859,25.9057,171922.0
2019-02-28 14:00:00,28.28,28.41,28.16,28.29,227011.0,25.8965,26.0156,25.7867,25.9057,227011.0
2019-02-28 14:30:00,28.29,28.29,27.95,28.0,268340.0,25.9057,25.9057,25.5944,25.6401,268340.0
2019-02-28 15:00:00,28.0,28.1,27.82,27.88,447517.0,25.6401,25.7317,25.4753,25.5303,447517.0
2019-02-28 15:30:00,27.87,27.91,27.64,27.71,731198.0,25.5211,25.5577,25.3105,25.3746,731198.0
2019-03-01 09:30:00,27.92,28.11,27.59,28.08,527736.0,25.5669,25.7409,25.2647,25.7134,527736.0
2019-03-01 10:00:00,28.07,28.18,27.76,27.79,216839.0,25.7042,25.805,25.4204,25.4478,216839.0
2019-03-01 10:30:00,27.79,27.84,27.71,27.76,129603.0,25.4478,25.4936,25.3746,25.4204,129603.0
2019-03-01 11:00:00,27.75,27.8,27.71,27.76,167204.0,25.4112,25.457,25.3746,25.4204,167204.0
2019-03-01 11:30:00,27.76,27.79,27.47,27.54,192574.0,25.4204,25.4478,25.1548,25.2189,192574.0
2019-03-01 12:00:00,27.54,27.58,27.44,27.48,187216.0,25.2189,25.2555,25.1273,25.164,187216.0
2019-03-01 12:30:00,27.48,27.53,27.29,27.3,294565.0,25.164,25.2098,24.99,24.9991,294565.0
2019-03-01 13:00:00,27.29,27.4,27.29,27.36,102204.0,24.99,25.0907,24.99,25.0541,102204.0
2019-03-01 13:30:00,27.36,27.56,27.36,27.55,230874.0,25.0541,25.2372,25.0541,25.2281,230874.0
2019-03-01 14:00:00,27.55,27.69,27.55,27.66,171840.0,25.2281,25.3563,25.2281,25.3288,171840.0
2019-03-01 14:30:00,27.67,27.73,27.6,27.64,188529.0,25.338,25.3929,25.2739,25.3105,188529.0
2019-03-01 15:00:00,27.63,27.71,27.62,27.71,209791.0,25.3013,25.3746,25.2922,25.3746,209791.0
2019-03-01 15:30:00,27.71,27.85,27.69,27.82,790044.0,25.3746,25.5028,25.3563,25.4753,790044.0
2019-03-04 09:30:00,28.45,29.0,27.81,28.3,305520.0,26.0522,26.5559,25.4662,25.9149,305520.0
2019-03-04 10:00:00,28.3,28.66,28.3,28.49,237948.0,25.9149,26.2445,25.9149,26.0888,237948.0
2019-03-04 10:30:00,28.5,28.51,28.24,28.25,135946.0,26.098,26.1072,25.8599,25.8691,135946.0
2019-03-04 11:00:00,28.24,28.28,28.01,28.04,156369.0,25.8599,25.8965,25.6493,25.6768,156369.0
2019-03-04 11:30:00,28.03,28.08,27.83,27.85,165451.0,25.6676,25.7134,25.4845,25.5028,165451.0
2019-03-04 12:00:00,27.85,27.86,27.65,27.79,256156.0,25.5028,25.5119,25.3196,25.4478,256156.0
2019-03-04 12:30:00,27.79,27.85,27.77,27.84,164960.0,25.4478,25.5028,25.4295,25.4936,164960.0
2019-03-04 13:00:00,27.83,27.91,27.82,27.88,114361.0,25.4845,25.5577,25.4753,25.5303,114361.0
2019-03-04 13:30:00,27.88,28.0,27.86,27.98,78497.0,25.5303,25.6401,25.5119,25.6218,78497.0
2019-03-04 14:00:00,27.98,28.01,27.87,27.99,112752.0,25.6218,25.6493,25.5211,25.631,112752.0
2019-03-04 14:30:00,28.0,28.02,27.95,28.0,125187.0,25.6401,25.6585,25.5944,25.6401,125187.0
2019-03-04 15:00:00,27.98,28.04,27.93,28.01,206032.0,25.6218,25.6768,25.576,25.6493,206032.0
2019-03-04 15:30:00,28.01,28.11,27.98,28.1,703862.0,25.6493,25.7409,25.6218,25.7317,703862.0
2019-03-05 09:30:00,28.17,28.3,28.01,28.24,216730.0,25.7958,25.9149,25.6493,25.8599,216730.0
2019-03-05 10:00:00,28.26,28.31,28.15,28.16,111640.0,25.8782,25.924,25.7775,25.7867,111640.0
2019-03-05 10:30:00,28.16,28.17,28.05,28.1,140487.0,25.7867,25.7958,25.6859,25.7317,140487.0
2019-03-05 11:00:00,28.1,28.12,27.97,28.0,206289.0,25.7317,25.75,25.6127,25.6401,206289.0
2019-03-05 11:30:00,28.0,28.1,27.98,28.04,133535.0,25.6401,25.7317,25.6218,25.6768,133535.0
2019-03-05 12:00:00,28.03,28.05,27.97,27.99,117139.0,25.6676,25.6859,25.6127,25.631,117139.0
2019-03-05 12:30:00,27.98,28.01,27.93,27.96,93606.0,25.6218,25.6493,25.576,25.6035,93606.0
2019-03-05 13:00:00,27.96,28.06,27.96,28.01,565656.0,25.6035,25.6951,25.6035,25.6493,565656.0
2019-03-05 13:30:00,28.01,28.08,28.01,28.04,206726.0,25.6493,25.7134,25.6493,25.6768,206726.0
2019-03-05 14:00:00,28.04,28.12,28.04,28.12,165173.0,25.6768,25.75,25.6768,25.75,165173.0
2019-03-05 14:30:00,28.12,28.13,27.95,28.0,649970.0,25.75,25.7592,25.5944,25.6401,649970.0
2019-03-05 15:00:00,28.0,28.01,27.81,27.85,140873.0,25.6401,25.6493,25.4662,25.5028,140873.0
2019-03-05 15:30:00,27.85,27.89,27.73,27.79,456727.0,25.5028,25.5394,25.3929,25.4478,456727.0
2019-03-06 09:30:00,28.35,28.36,27.93,28.15,535022.0,25.9606,25.9698,25.576,25.7775,535022.0
2019-03-06 10:00:00,28.15,28.31,28.06,28.16,453537.0,25.7775,25.924,25.6951,25.7867,453537.0
2019-03-06 10:30:00,28.16,28.42,28.15,28.38,417598.0,25.7867,26.0247,25.7775,25.9881,417598.0
2019-03-06 11:00:00,28.39,28.65,28.37,28.6,372626.0,25.9973,26.2354,25.979,26.1896,372626.0
2019-03-06 11:30:00,28.6,28.67,28.46,28.46,186966.0,26.1896,26.2537,26.0614,26.0614,186966.0
2019-03-06 12:00:00,28.44,28.49,28.36,28.43,144826.0,26.0431,26.0888,25.9698,26.0339,144826.0
2019-03-06 12:30:00,28.44,28.51,28.31,28.34,140182.0,26.0431,26.1072,25.924,25.9515,140182.0
2019-03-06 13:00:00,28.34,28.36,28.29,28.35,186065.0,25.9515,25.9698,25.9057,25.9606,186065.0
2019-03-06 13:30:00,28.35,28.51,28.34,28.51,122663.0,25.9606,26.1072,25.9515,26.1072,122663.0
2019-03-06 14:00:00,28.51,28.57,28.49,28.54,91662.0,26.1072,26.1621,26.0888,26.1346,91662.0
2019-03-06 14:30:00,28.54,28.56,28.43,28.47,125095.0,26.1346,26.1529,26.0339,26.0705,125095.0
2019-03-06 15:00:00,28.47,28.57,28.47,28.56,191890.0,26.0705,26.1621,26.0705,26.1529,191890.0
2019-03-06 15:30:00,28.56,28.62,28.46,28.47,412720.0,26.1529,26.2079,26.0614,26.0705,412720.0
2019-03-07 09:30:00,28.33,28.57,27.66,27.74,169545.0,25.9423,26.1621,25.3288,25.4021,169545.0
2019-03-07 10:00:00,27.75,27.78,27.57,27.77,103719.0,25.4112,25.4387,25.2464,25.4295,103719.0
2019-03-07 10:30:00,27.77,27.93,27.72,27.75,109462.0,25.4295,25.576,25.3837,25.4112,109462.0
2019-03-07 11:00:00,27.75,27.76,27.63,27.74,145060.0,25.4112,25.4204,25.3013,25.4021,145060.0
2019-03-07 11:30:00,27.75,27.82,27.72,27.76,94984.0,25.4112,25.4753,25.3837,25.4204,94984.0
2019-03-07 12:00:00,27.76,27.82,27.73,27.8,78072.0,25.4204,25.4753,25.3929,25.457,78072.0
2019-03-07 12:30:00,27.8,27.98,27.76,27.95,183815.0,25.457,25.6218,25.4204,25.5944,183815.0
2019-03-07 13:00:00,27.95,27.95,27.79,27.86,222624.0,25.5944,25.5944,25.4478,25.5119,222624.0
2019-03-07 13:30:00,27.86,27.86,27.8,27.82,94079.0,25.5119,25.5119,25.457,25.4753,94079.0
2019-03-07 14:00:00,27.82,27.83,27.71,27.78,68939.0,25.4753,25.4845,25.3746,25.4387,68939.0
2019-03-07 14:30:00,27.78,27.8,27.73,27.79,144967.0,25.4387,25.457,25.3929,25.4478,144967.0
2019-03-07 15:00:00,27.79,27.79,27.69,27.71,140832.0,25.4478,25.4478,25.3563,25.3746,140832.0
2019-03-07 15:30:00,27.71,27.82,27.71,27.79,333279.0,25.3746,25.4753,25.3746,25.4478,333279.0
2019-03-08 09:30:00,27.54,27.64,27.24,27.55,121640.0,25.2189,25.3105,24.9442,25.2281,121640.0
2019-03-08 10:00:00,27.55,27.58,27.43,27.48,86597.0,25.2281,25.2555,25.1182,25.164,86597.0
2019-03-08 10:30:00,27.47,27.55,27.42,27.46,67349.0,25.1548,25.2281,25.109,25.1457,67349.0
2019-03-08 11:00:00,27.46,27.62,27.46,27.58,117585.0,25.1457,25.2922,25.1457,25.2555,117585.0
2019-03-08 11:30:00,27.58,27.6,27.46,27.5,103848.0,25.2555,25.2739,25.1457,25.1823,103848.0
2019-03-08 12:00:00,27.5,27.53,27.47,27.52,29999.0,25.1823,25.2098,25.1548,25.2006,29999.0
2019-03-08 12:30:00,27.52,27.52,27.38,27.4,36508.0,25.2006,25.2006,25.0724,25.0907,36508.0
2019-03-08 13:00:00,27.41,27.45,27.38,27.45,49440.0,25.0999,25.1365,25.0724,25.1365,49440.0
2019-03-08 13:30:00,27.46,27.52,27.43,27.52,47444.0,25.1457,25.2006,25.1182,25.2006,47444.0
2019-03-08 14:00:00,27.52,27.53,27.43,27.44,183360.0,25.2006,25.2098,25.1182,25.1273,183360.0
2019-03-08 14:30:00,27.44,27.47,27.42,27.45,303231.0,25.1273,25.1548,25.109,25.1365,303231.0
2019-03-08 15:00:00,27.45,27.45,27.33,27.36,172318.0,25.1365,25.1365,25.0266,25.0541,172318.0
2019-03-08 15:30:00,27.35,27.44,27.29,27.34,676460.0,25.0449,25.1273,24.99,25.0358,676460.0
2019-03-11 09:30:00,27.43,27.58,27.31,27.32,121142.0,25.1182,25.2555,25.0083,25.0175,121142.0
2019-03-11 10:00:00,27.33,27.34,27.22,27.26,105991.0,25.0266,25.0358,24.9259,24.9625,105991.0
2019-03-11 10:30:00,27.27,27.43,27.22,27.43,220192.0,24.9717,25.1182,24.9259,25.1182,220192.0
2019-03-11 11:00:00,27.43,27.48,27.41,27.45,80404.0,25.1182,25.164,25.0999,25.1365,80404.0
2019-03-11 11:30:00,27.45,27.49,27.41,27.45,52754.0,25.1365,25.1731,25.0999,25.1365,52754.0
2019-03-11 12:00:00,27.44,27.48,27.39,27.41,196963.0,25.1273,25.164,25.0816,25.0999,196963.0
2019-03-11 12:30:00,27.41,27.43,27.36,27.4,49779.0,25.0999,25.1182,25.0541,25.0907,49779.0
2019-03-11 13:00:00,27.4,27.53,27.4,27.45,58577.0,25.0907,25.2098,25.0907,25.1365,58577.0
2019-03-11 13:30:00,27.46,27.48,27.4,27.43,97436.0,25.1457,25.164,25.0907,25.1182,97436.0
2019-03-11 14:00:00,27.42,27.44,27.4,27.4,53035.0,25.109,25.1273,25.0907,25.0907,53035.0
2019-03-11 14:30:00,27.4,27.41,27.33,27.36,216957.0,25.0907,25.0999,25.0266,25.0541,216957.0
2019-03-11 15:00:00,27.36,27.38,27.31,27.31,158332.0,25.0541,25.0724,25.0083,25.0083,158332.0
2019-03-11 15:30:00,27.32,27.35,27.28,27.31,567922.0,25.0175,25.0449,24.9808,25.0083,567922.0
2019-03-12 09:30:00,27.27,27.39,26.86,27.1,450018.0,24.9717,25.0816,24.5962,24.816,450018.0
2019-03-12 10:00:00,27.1,27.1,26.86,26.87,274412.0,24.816,24.816,24.5962,24.6054,274412.0
2019-03-12 10:30:00,26.87,26.94,26.84,26.89,203362.0,24.6054,24.6695,24.5779,24.6237,203362.0
2019-03-12 11:00:00,26.89,27.01,26.86,27.0,107888.0,24.6237,24.7336,24.5962,24.7244,107888.0
2019-03-12 11:30:00,26.99,27.02,26.93,26.98,338427.0,24.7153,24.7427,24.6603,24.7061,338427.0
2019-03-12 12:00:00,26.97,27.08,26.91,27.0,340863.0,24.697,24.7977,24.642,24.7244,340863.0
2019-03-12 12:30:00,27.0,27.02,26.96,26.98,74480.0,24.7244,24.7427,24.6878,24.7061,74480.0
2019-03-12 13:00:00,26.97,27.01,26.94,26.98,107283.0,24.697,24.7336,24.6695,24.7061,107283.0
2019-03-12 13:30:00,26.98,27.03,26.93,26.93,140131.0,24.7061,24.7519,24.6603,24.6603,140131.0
2019-03-12 14:00:00,26.93,26.96,26.91,26.92,128759.0,24.6603,24.6878,24.642,24.6512,128759.0
2019-03-12 14:30:00,26.93,26.96,26.91,26.92,95288.0,24.6603,24.6878,24.642,24.6512,95288.0
2019-03-12 15:00:00,26.92,26.92,26.86,26.87,139019.0,24.6512,24.6512,24.5962,24.6054,139019.0
2019-03-12 15:30:00,26.88,26.98,26.84,26.86,573525.0,24.6145,24.7061,24.5779,24.5962,573525.0
2019-03-13 09:30:00,26.93,27.04,26.86,26.99,142747.0,24.6603,24.7611,24.5962,24.7153,142747.0
2019-03-13 10:00:00,27.0,27.1,26.99,27.05,332478.0,24.7244,24.816,24.7153,24.7702,332478.0
2019-03-13 10:30:00,27.05,27.26,27.04,27.24,1303979.0,24.7702,24.9625,24.7611,24.9442,1303979.0
2019-03-13 11:00:00,27.24,27.49,27.24,27.44,197954.0,24.9442,25.1731,24.9442,25.1273,197954.0
2019-03-13 11:30:00,27.44,27.5,27.28,27.38,144017.0,25.1273,25.1823,24.9808,25.0724,144017.0
2019-03-13 12:00:00,27.38,27.41,27.32,27.32,139444.0,25.0724,25.0999,25.0175,25.0175,139444.0
2019-03-13 12:30:00,27.32,27.36,27.3,27.36,169549.0,25.0175,25.0541,24.9991,25.0541,169549.0
2019-03-13 13:00:00,27.36,27.44,27.35,27.42,195666.0,25.0541,25.1273,25.0449,25.109,195666.0
2019-03-13 13:30:00,27.41,27.5,27.39,27.45,298398.0,25.0999,25.1823,25.0816,25.1365,298398.0
2019-03-13 14:00:00,27.45,27.49,27.43,27.45,98291.0,25.1365,25.1731,25.1182,25.1365,98291.0
2019-03-13 14:30:00,27.44,27.45,27.32,27.34,148869.0,25.1273,25.1365,25.0175,25.0358,148869.0
2019-03-13 15:00:00,27.34,27.37,27.28,27.37,143906.0,25.0358,25.0632,24.9808,25.0632,143906.0
2019-03-13 15:30:00,27.37,27.41,27.31,27.34,521035.0,25.0632,25.0999,25.0083,25.0358,521035.0
2019-03-14 09:30:00,27.31,27.49,27.15,27.44,193167.0,25.0083,25.1731,24.8618,25.1273,193167.0
2019-03-14 10:00:00,27.44,27.44,27.23,27.35,161426.0,25.1273,25.1273,24.935,25.0449,161426.0
2019-03-14 10:30:00,27.34,27.46,27.32,27.38,173314.0,25.0358,25.1457,25.0175,25.0724,173314.0
2019-03-14 11:00:00,27.38,27.53,27.35,27.51,142292.0,25.0724,25.2098,25.0449,25.1914,142292.0
2019-03-14 11:30:00,27.5,27.56,27.47,27.5,81258.0,25.1823,25.2372,25.1548,25.1823,81258.0
2019-03-14 12:00:00,27.51,27.63,27.51,27.6,125211.0,25.1914,25.3013,25.1914,25.2739,125211.0
2019-03-14 12:30:00,27.6,27.67,27.59,27.62,77646.0,25.2739,25.338,25.2647,25.2922,77646.0
2019-03-14 13:00:00,27.62,27.67,27.59,27.65,81086.0,25.2922,25.338,25.2647,25.3196,81086.0
2019-03-14 13:30:00,27.66,27.8,27.65,27.69,349007.0,25.3288,25.457,25.3196,25.3563,349007.0
2019-03-14 14:00:00,27.69,27.7,27.6,27.66,127475.0,25.3563,25.3654,25.2739,25.3288,127475.0
2019-03-14 14:30:00,27.66,27.7,27.54,27.6,166897.0,25.3288,25.3654,25.2189,25.2739,166897.0
2019-03-14 15:00:00,27.59,27.81,27.59,27.8,241006.0,25.2647,25.4662,25.2647,25.457,241006.0
2019-03-14 15:30:00,27.8,27.91,27.77,27.88,954105.0,25.457,25.5577,25.4295,25.5303,954105.0
2019-03-15 09:30:00,27.89,28.03,27.82,27.83,460140.0,25.5394,25.6676,25.4753,25.4845,460140.0
2019-03-15 10:00:00,27.81,27.84,27.72,27.8,102763.0,25.4662,25.4936,25.3837,25.457,102763.0
2019-03-15 10:30:00,27.79,27.83,27.74,27.8,62135.0,25.4478,25.4845,25.4021,25.457,62135.0
2019-03-15 11:00:00,27.8,27.98,27.79,27.9,133137.0,25.457,25.6218,25.4478,25.5486,133137.0
2019-03-15 11:30:00,27.9,27.99,27.86,27.98,297615.0,25.5486,25.631,25.5119,25.6218,297615.0
2019-03-15 12:00:00,27.96,28.04,27.95,28.0,131954.0,25.6035,25.6768,25.5944,25.6401,131954.0
2019-03-15 12:30:00,28.0,28.04,27.99,27.99,91909.0,25.6401,25.6768,25.631,25.631,91909.0
2019-03-15 13:00:00,28.0,28.01,27.91,27.91,449135.0,25.6401,25.6493,25.5577,25.5577,449135.0
2019-03-15 13:30:00,27.92,27.92,27.69,27.74,160650.0,25.5669,25.5669,25.3563,25.4021,160650.0
2019-03-15 14:00:00,27.73,27.81,27.72,27.74,90747.0,25.3929,25.4662,25.3837,25.4021,90747.0
2019-03-15 14:30:00,27.74,27.75,27.58,27.58,120158.0,25.4021,25.4112,25.2555,25.2555,120158.0
2019-03-15 15:00:00,27.59,27.7,27.58,27.68,177233.0,25.2647,25.3654,25.2555,25.3471,177233.0
2019-03-15 15:30:00,27.67,27.87,27.64,27.86,838792.0,25.338,25.5211,25.3105,25.5119,838792.0
2019-03-18 09:30:00,27.94,28.03,27.64,27.87,74759.0,25.5852,25.6676,25.3105,25.5211,74759.0
2019-03-18 10:00:00,27.88,27.97,27.83,27.87,61193.0,25.5303,25.6127,25.4845,25.5211,61193.0
2019-03-18 10:30:00,27.87,27.97,27.83,27.96,61819.0,25.5211,25.6127,25.4845,25.6035,61819.0
2019-03-18 11:00:00,27.96,28.03,27.93,27.95,106338.0,25.6035,25.6676,25.576,25.5944,106338.0
2019-03-18 11:30:00,27.95,27.95,27.89,27.91,65643.0,25.5944,25.5944,25.5394,25.5577,65643.0
2019-03-18 12:00:00,27.91,28.02,27.9,28.01,84998.0,25.5577,25.6585,25.5486,25.6493,84998.0
2019-03-18 12:30:00,28.01,28.14,27.99,28.14,96826.0,25.6493,25.7683,25.631,25.7683,96826.0
2019-03-18 13:00:00,28.14,28.17,28.09,28.12,106940.0,25.7683,25.7958,25.7226,25.75,106940.0
2019-03-18 13:30:00,28.12,28.13,28.08,28.13,55491.0,25.75,25.7592,25.7134,25.7592,55491.0
2019-03-18 14:00:00,28.12,28.19,28.12,28.18,62749.0,25.75,25.8141,25.75,25.805,62749.0
2019-03-18 14:30:00,28.19,28.21,28.14,28.16,140920.0,25.8141,25.8324,25.7683,25.7867,140920.0
2019-03-18 15:00:00,28.16,28.25,28.13,28.24,144700.0,25.7867,25.8691,25.7592,25.8599,144700.0
2019-03-18 15:30:00,28.24,28.33,28.23,28.31,413973.0,25.8599,25.9423,25.8508,25.924,413973.0
2019-03-19 09:30:00,28.39,28.55,28.35,28.54,69686.0,25.9973,26.1438,25.9606,26.1346,69686.0
2019-03-19 10:00:00,28.53,28.62,28.49,28.57,82412.0,26.1255,26.2079,26.0888,26.1621,82412.0
2019-03-19 10:30:00,28.57,28.77,28.56,28.76,154825.0,26.1621,26.3452,26.1529,26.3361,154825.0
2019-03-19 11:00:00,28.76,28.87,28.75,28.85,127241.0,26.3361,26.4368,26.3269,26.4185,127241.0
2019-03-19 11:30:00,28.85,28.94,28.84,28.93,133720.0,26.4185,26.5009,26.4093,26.4918,133720.0
2019-03-19 12:00:00,28.93,28.98,28.86,28.9,154306.0,26.4918,26.5375,26.4277,26.4643,154306.0
2019-03-19 12:30:00,28.9,28.92,28.67,28.82,305695.0,26.4643,26.4826,26.2537,26.391,305695.0
2019-03-19 13:00:00,28.83,28.86,28.8,28.82,83958.0,26.4002,26.4277,26.3727,26.391,83958.0
2019-03-19 13:30:00,28.81,28.87,28.8,28.84,87585.0,26.3819,26.4368,26.3727,26.4093,87585.0
2019-03-19 14:00:00,28.84,28.86,28.8,28.86,94433.0,26.4093,26.4277,26.3727,26.4277,94433.0
2019-03-19 14:30:00,28.86,28.95,28.85,28.86,167604.0,26.4277,26.5101,26.4185,26.4277,167604.0
2019-03-19 15:00:00,28.86,28.89,28.69,28.7,191844.0,26.4277,26.4551,26.272,26.2811,191844.0
2019-03-19 15:30:00,28.7,28.71,28.52,28.64,361935.0,26.2811,26.2903,26.1163,26.2262,361935.0
2019-03-20 09:30:00,28.66,28.93,28.34,28.38,75601.0,26.2445,26.4918,25.9515,25.9881,75601.0
2019-03-20 10:00:00,28.38,28.46,28.3,28.4,81031.0,25.9881,26.0614,25.9149,26.0064,81031.0
2019-03-20 10:30:00,28.39,28.52,28.39,28.52,84100.0,25.9973,26.1163,25.9973,26.1163,84100.0
2019-03-20 11:00:00,28.52,28.72,28.52,28.62,135922.0,26.1163,26.2995,26.1163,26.2079,135922.0
2019-03-20 11:30:00,28.61,28.64,28.5,28.58,172022.0,26.1987,26.2262,26.098,26.1713,172022.0
2019-03-20 12:00:00,28.58,28.63,28.52,28.62,202087.0,26.1713,26.217,26.1163,26.2079,202087.0
2019-03-20 12:30:00,28.61,28.63,28.51,28.61,227952.0,26.1987,26.217,26.1072,26.1987,227952.0
2019-03-20 13:00:00,28.6,28.71,28.6,28.64,120062.0,26.1896,26.2903,26.1896,26.2262,120062.0
2019-03-20 13:30:00,28.63,28.67,28.6,28.65,60081.0,26.217,26.2537,26.1896,26.2354,60081.0
2019-03-20 14:00:00,28.65,28.94,28.65,28.86,294246.0,26.2354,26.5009,26.2354,26.4277,294246.0
2019-03-20 14:30:00,28.86,28.94,28.83,28.88,91012.0,26.4277,26.5009,26.4002,26.446,91012.0
2019-03-20 15:00:00,28.89,29.0,28.89,28.94,458813.0,26.4551,26.5559,26.4551,26.5009,458813.0
2019-03-20 15:30:00,28.93,28.94,28.61,28.7,513546.0,26.4918,26.5009,26.1987,26.2811,513546.0
2019-03-21 09:30:00,28.63,28.8,28.6,28.76,26627.0,26.217,26.3727,26.1896,26.3361,26627.0
2019-03-21 10:00:00,28.76,28.92,28.76,28.91,49844.0,26.3361,26.4826,26.3361,26.4734,49844.0
2019-03-21 10:30:00,28.91,29.0,28.87,28.99,53903.0,26.4734,26.5559,26.4368,26.5467,53903.0
2019-03-21 11:00:00,28.99,29.07,28.97,29.01,58927.0,26.5467,26.62,26.5284,26.565,58927.0
2019-03-21 11:30:00,29.01,29.1,28.97,29.1,51867.0,26.565,26.6474,26.5284,26.6474,51867.0
2019-03-21 12:00:00,29.09,29.16,29.05,29.05,88941.0,26.6383,26.7024,26.6016,26.6016,88941.0
2019-03-21 12:30:00,29.06,29.08,29.02,29.05,36780.0,26.6108,26.6291,26.5742,26.6016,36780.0
2019-03-21 13:00:00,29.05,29.12,29.05,29.08,93217.0,26.6016,26.6658,26.6016,26.6291,93217.0
2019-03-21 13:30:00,29.08,29.13,29.02,29.03,99874.0,26.6291,26.6749,26.5742,26.5833,99874.0
2019-03-21 14:00:00,29.03,29.11,29.0,29.02,128962.0,26.5833,26.6566,26.5559,26.5742,128962.0
2019-03-21 14:30:00,29.02,29.13,29.02,29.02,58116.0,26.5742,26.6749,26.5742,26.5742,58116.0
2019-03-21 15:00:00,29.02,29.07,28.97,29.03,86734.0,26.5742,26.62,26.5284,26.5833,86734.0
2019-03-21 15:30:00,29.03,29.07,28.99,29.02,233053.0,26.5833,26.62,26.5467,26.5742,233053.0
2019-03-22 09:30:00,28.85,28.94,28.66,28.69,83791.0,26.4185,26.5009,26.2445,26.272,83791.0
2019-03-22 10:00:00,28.69,28.8,28.69,28.73,80816.0,26.272,26.3727,26.272,26.3086,80816.0
2019-03-22 10:30:00,28.74,28.8,28.71,28.72,59951.0,26.3178,26.3727,26.2903,26.2995,59951.0
2019-03-22 11:00:00,28.71,28.74,28.64,28.69,60647.0,26.2903,26.3178,26.2262,26.272,60647.0
2019-03-22 11:30:00,28.69,28.7,28.47,28.47,97390.0,26.272,26.2811,26.0705,26.0705,97390.0
2019-03-22 12:00:00,28.47,28.56,28.47,28.51,113773.0,26.0705,26.1529,26.0705,26.1072,113773.0
2019-03-22 12:30:00,28.5,28.61,28.47,28.6,110877.0,26.098,26.1987,26.0705,26.1896,110877.0
2019-03-22 13:00:00,28.61,28.66,28.58,28.6,48804.0,26.1987,26.2445,26.1713,26.1896,48804.0
2019-03-22 13:30:00,28.6,28.66,28.59,28.61,59046.0,26.1896,26.2445,26.1804,26.1987,59046.0
2019-03-22 14:00:00,28.62,28.74,28.61,28.7,39911.0,26.2079,26.3178,26.1987,26.2811,39911.0
2019-03-22 14:30:00,28.69,28.78,28.63,28.76,68584.0,26.272,26.3544,26.217,26.3361,68584.0
2019-03-22 15:00:00,28.77,28.8,28.51,28.52,211793.0,26.3452,26.3727,26.1072,26.1163,211793.0
2019-03-22 15:30:00,28.52,28.54,28.35,28.36,259840.0,26.1163,26.1346,25.9606,25.9698,259840.0
2019-03-25 09:30:00,28.3,28.57,28.22,28.28,158116.0,25.9149,26.1621,25.8416,25.8965,158116.0
2019-03-25 10:00:00,28.29,28.44,28.28,28.41,86264.0,25.9057,26.0431,25.8965,26.0156,86264.0
2019-03-25 10:30:00,28.4,28.6,28.4,28.55,96961.0,26.0064,26.1896,26.0064,26.1438,96961.0
2019-03-25 11:00:00,28.56,28.71,28.5,28.71,85818.0,26.1529,26.2903,26.098,26.2903,85818.0
2019-03-25 11:30:00,28.71,28.71,28.44,28.44,60933.0,26.2903,26.2903,26.0431,26.0431,60933.0
2019-03-25 12:00:00,28.45,28.51,28.43,28.48,47764.0,26.0522,26.1072,26.0339,26.0797,47764.0
2019-03-25 12:30:00,28.48,28.48,28.35,28.46,42009.0,26.0797,26.0797,25.9606,26.0614,42009.0
2019-03-25 13:00:00,28.47,28.48,28.4,28.44,61269.0,26.0705,26.0797,26.0064,26.0431,61269.0
2019-03-25 13:30:00,28.43,28.44,28.28,28.3,68068.0,26.0339,26.0431,25.8965,25.9149,68068.0
2019-03-25 14:00:00,28.3,28.33,28.25,28.27,74767.0,25.9149,25.9423,25.8691,25.8874,74767.0
2019-03-25 14:30:00,28.27,28.4,28.27,28.39,41430.0,25.8874,26.0064,25.8874,25.9973,41430.0
2019-03-25 15:00:00,28.39,28.42,28.34,28.39,84695.0,25.9973,26.0247,25.9515,25.9973,84695.0
2019-03-25 15:30:00,28.38,28.41,28.32,28.33,352231.0,25.9881,26.0156,25.9332,25.9423,352231.0
2019-03-26 09:30:00,28.44,28.59,28.35,28.48,146715.0,26.0431,26.1804,25.9606,26.0797,146715.0
2019-03-26 10:00:00,28.49,28.53,28.42,28.51,69552.0,26.0888,26.1255,26.0247,26.1072,69552.0
2019-03-26 10:30:00,28.52,28.54,28.42,28.52,85160.0,26.1163,26.1346,26.0247,26.1163,85160.0
2019-03-26 11:00:00,28.52,28.53,28.43,28.45,56281.0,26.1163,26.1255,26.0339,26.0522,56281.0
2019-03-26 11:30:00,28.44,28.48,28.3,28.31,65697.0,26.0431,26.0797,25.9149,25.924,65697.0
2019-03-26 12:00:00,28.3,28.39,28.3,28.33,81485.0,25.9149,25.9973,25.9149,25.9423,81485.0
2019-03-26 12:30:00,28.33,28.35,28.25,28.27,101976.0,25.9423,25.9606,25.8691,25.8874,101976.0
2019-03-26 13:00:00,28.27,28.29,28.21,28.27,126996.0,25.8874,25.9057,25.8324,25.8874,126996.0
2019-03-26 13:30:00,28.26,28.26,28.15,28.17,49451.0,25.8782,25.8782,25.7775,25.7958,49451.0
2019-03-26 14:00:00,28.17,28.18,28.11,28.12,106083.0,25.7958,25.805,25.7409,25.75,106083.0
2019-03-26 14:30:00,28.12,28.31,28.08,28.3,146743.0,25.75,25.924,25.7134,25.9149,146743.0
2019-03-26 15:00:00,28.3,28.34,28.23,28.25,225606.0,25.9149,25.9515,25.8508,25.8691,225606.0
2019-03-26 15:30:00,28.25,28.38,28.2,28.32,386605.0,25.8691,25.9881,25.8233,25.9332,386605.0
2019-03-27 09:30:00,28.38,28.56,28.2,28.29,214585.0,25.9881,26.1529,25.8233,25.9057,214585.0
2019-03-27 10:00:00,28.28,28.47,28.28,28.43,136945.0,25.8965,26.0705,25.8965,26.0339,136945.0
2019-03-27 10:30:00,28.43,28.47,28.31,28.34,77280.0,26.0339,26.0705,25.924,25.9515,77280.0
2019-03-27 11:00:00,28.35,28.36,28.18,28.19,55956.0,25.9606,25.9698,25.805,25.8141,55956.0
2019-03-27 11:30:00,28.18,28.2,28.09,28.18,53700.0,25.805,25.8233,25.7226,25.805,53700.0
2019-03-27 12:00:00,28.17,28.25,28.15,28.24,72657.0,25.7958,25.8691,25.7775,25.8599,72657.0
2019-03-27 12:30:00,28.23,28.27,28.21,28.22,76322.0,25.8508,25.8874,25.8324,25.8416,76322.0
2019-03-27 13:00:00,28.21,28.27,28.15,28.27,55950.0,25.8324,25.8874,25.7775,25.8874,55950.0
2019-03-27 13:30:00,28.27,28.31,28.25,28.25,139944.0,25.8874,25.924,25.8691,25.8691,139944.0
2019-03-27 14:00:00,28.26,28.31,28.24,28.28,63214.0,25.8782,25.924,25.8599,25.8965,63214.0
2019-03-27 14:30:00,28.28,28.32,28.2,28.23,59777.0,25.8965,25.9332,25.8233,25.8508,59777.0
2019-03-27 15:00:00,28.24,28.28,28.21,28.25,85706.0,25.8599,25.8965,25.8324,25.8691,85706.0
2019-03-27 15:30:00,28.26,28.3,28.19,28.22,211216.0,25.8782,25.9149,25.8141,25.8416,211216.0
2019-03-28 09:30:00,28.32,28.43,28.2,28.31,163554.0,25.9332,26.0339,25.8233,25.924,163554.0
2019-03-28 10:00:00,28.32,28.43,28.27,28.29,186507.0,25.9332,26.0339,25.8874,25.9057,186507.0
2019-03-28 10:30:00,28.29,28.33,28.19,28.2,127576.0,25.9057,25.9423,25.8141,25.8233,127576.0
2019-03-28 11:00:00,28.21,28.22,28.06,28.07,98509.0,25.8324,25.8416,25.6951,25.7042,98509.0
2019-03-28 11:30:00,28.05,28.16,28.05,28.15,100000.0,25.6859,25.7867,25.6859,25.7775,100000.0
2019-03-28 12:00:00,28.15,28.21,28.03,28.08,131327.0,25.7775,25.8324,25.6676,25.7134,131327.0
2019-03-28 12:30:00,28.08,28.15,28.06,28.15,52421.0,25.7134,25.7775,25.6951,25.7775,52421.0
2019-03-28 13:00:00,28.14,28.26,28.14,28.25,62820.0,25.7683,25.8782,25.7683,25.8691,62820.0
2019-03-28 13:30:00,28.25,28.25,28.19,28.21,92107.0,25.8691,25.8691,25.8141,25.8324,92107.0
2019-03-28 14:00:00,28.21,28.25,28.19,28.23,88703.0,25.8324,25.8691,25.8141,25.8508,88703.0
2019-03-28 14:30:00,28.23,28.23,28.14,28.19,88931.0,25.8508,25.8508,25.7683,25.8141,88931.0
2019-03-28 15:00:00,28.19,28.25,28.19,28.23,100209.0,25.8141,25.8691,25.8141,25.8508,100209.0
2019-03-28 15:30:00,28.22,28.24,28.14,28.2,442778.0,25.8416,25.8599,25.7683,25.8233,442778.0
2019-03-29 09:30:00,28.42,28.54,28.2,28.41,89859.0,26.0247,26.1346,25.8233,26.0156,89859.0
2019-03-29 10:00:00,28.42,28.48,28.34,28.41,172907.0,26.0247,26.0797,25.9515,26.0156,172907.0
2019-03-29 10:30:00,28.41,28.45,28.27,28.32,134128.0,26.0156,26.0522,25.8874,25.9332,134128.0
2019-03-29 11:00:00,28.32,28.38,28.27,28.28,157038.0,25.9332,25.9881,25.8874,25.8965,157038.0
2019-03-29 11:30:00,28.29,28.38,28.24,28.38,390661.0,25.9057,25.9881,25.8599,25.9881,390661.0
2019-03-29 12:00:00,28.38,28.39,28.25,28.27,90313.0,25.9881,25.9973,25.8691,25.8874,90313.0
2019-03-29 12:30:00,28.28,28.41,28.27,28.38,83137.0,25.8965,26.0156,25.8874,25.9881,83137.0
2019-03-29 13:00:00,28.39,28.48,28.28,28.44,342891.0,25.9973,26.0797,25.8965,26.0431,342891.0
2019-03-29 13:30:00,28.44,28.44,28.37,28.38,81714.0,26.0431,26.0431,25.979,25.9881,81714.0
2019-03-29 14:00:00,28.37,28.46,28.36,28.41,105277.0,25.979,26.0614,25.9698,26.0156,105277.0
2019-03-29 14:30:00,28.41,28.46,28.39,28.42,135412.0,26.0156,26.0614,25.9973,26.0247,135412.0
2019-03-29 15:00:00,28.43,28.48,28.34,28.35,153077.0,26.0339,26.0797,25.9515,25.9606,153077.0
2019-03-29 15:30:00,28.35,28.41,28.33,28.37,523080.0,25.9606,26.0156,25.9423,25.979,523080.0
2019-04-01 09:30:00,28.63,28.97,28.63,28.8,140968.0,26.217,26.5284,26.217,26.3727,140968.0
2019-04-01 10:00:00,28.81,28.94,28.74,28.76,206769.0,26.3819,26.5009,26.3178,26.3361,206769.0
2019-04-01 10:30:00,28.77,28.84,28.68,28.7,134098.0,26.3452,26.4093,26.2628,26.2811,134098.0
2019-04-01 11:00:00,28.7,28.78,28.68,28.78,63353.0,26.2811,26.3544,26.2628,26.3544,63353.0
2019-04-01 11:30:00,28.77,28.78,28.68,28.76,54841.0,26.3452,26.3544,26.2628,26.3361,54841.0
2019-04-01 12:00:00,28.76,28.81,28.73,28.8,89126.0,26.3361,26.3819,26.3086,26.3727,89126.0
2019-04-01 12:30:00,28.8,28.88,28.75,28.88,117441.0,26.3727,26.446,26.3269,26.446,117441.0
2019-04-01 13:00:00,28.88,28.99,28.87,28.95,102015.0,26.446,26.5467,26.4368,26.5101,102015.0
2019-04-01 13:30:00,28.95,29.05,28.94,29.05,111631.0,26.5101,26.6016,26.5009,26.6016,111631.0
2019-04-01 14:00:00,29.05,29.12,28.99,29.05,177894.0,26.6016,26.6658,26.5467,26.6016,177894.0
2019-04-01 14:30:00,29.05,29.18,29.04,29.15,98447.0,26.6016,26.7207,26.5925,26.6932,98447.0
2019-04-01 15:00:00,29.14,29.21,29.12,29.19,154354.0,26.6841,26.7482,26.6658,26.7299,154354.0
2019-04-01 15:30:00,29.19,29.23,29.13,29.21,444302.0,26.7299,26.7665,26.6749,26.7482,444302.0
2019-04-02 09:30:00,29.21,29.47,29.09,29.22,122618.0,26.7482,26.9863,26.6383,26.7573,122618.0
2019-04-02 10:00:00,29.22,29.28,29.16,29.19,79751.0,26.7573,26.8123,26.7024,26.7299,79751.0
2019-04-02 10:30:00,29.19,29.24,29.13,29.13,87899.0,26.7299,26.7756,26.6749,26.6749,87899.0
2019-04-02 11:00:00,29.14,29.24,29.0,29.23,96082.0,26.6841,26.7756,26.5559,26.7665,96082.0
2019-04-02 11:30:00,29.23,29.24,29.06,29.15,69776.0,26.7665,26.7756,26.6108,26.6932,69776.0
2019-04-02 12:00:00,29.15,29.2,29.1,29.11,47787.0,26.6932,26.739,26.6474,26.6566,47787.0
2019-04-02 12:30:00,29.11,29.17,29.06,29.09,65879.0,26.6566,26.7115,26.6108,26.6383,65879.0
2019-04-02 13:00:00,29.09,29.22,29.08,29.13,60472.0,26.6383,26.7573,26.6291,26.6749,60472.0
2019-04-02 13:30:00,29.12,29.22,29.12,29.15,76797.0,26.6658,26.7573,26.6658,26.6932,76797.0
2019-04-02 14:00:00,29.14,29.15,29.14,29.15,27827.0,26.6841,26.6932,26.6841,26.6932,27827.0
2019-04-02 14:30:00,29.15,29.19,29.14,29.19,93949.0,26.6932,26.7299,26.6841,26.7299,93949.0
2019-04-02 15:00:00,29.18,29.24,29.17,29.18,123226.0,26.7207,26.7756,26.7115,26.7207,123226.0
2019-04-02 15:30:00,29.19,29.2,29.14,29.19,258481.0,26.7299,26.739,26.6841,26.7299,258481.0
2019-04-03 09:30:00,29.4,29.6,29.29,29.47,113622.0,26.9222,27.1053,26.8214,26.9863,113622.0
2019-04-03 10:00:00,29.47,29.5,29.4,29.5,69897.0,26.9863,27.0137,26.9222,27.0137,69897.0
2019-04-03 10:30:00,29.49,29.59,29.48,29.54,140584.0,27.0046,27.0961,26.9954,27.0504,140584.0
2019-04-03 11:00:00,29.55,29.73,29.46,29.68,152471.0,27.0595,27.2243,26.9771,27.1786,152471.0
2019-04-03 11:30:00,29.68,29.79,29.63,29.72,113947.0,27.1786,27.2793,27.1328,27.2152,113947.0
2019-04-03 12:00:00,29.72,29.89,29.7,29.85,153915.0,27.2152,27.3709,27.1969,27.3342,153915.0
2019-04-03 12:30:00,29.85,29.9,29.83,29.86,71897.0,27.3342,27.38,27.3159,27.3434,71897.0
2019-04-03 13:00:00,29.86,29.89,29.84,29.87,77308.0,27.3434,27.3709,27.3251,27.3525,77308.0
2019-04-03 13:30:00,29.87,29.94,29.86,29.88,138008.0,27.3525,27.4166,27.3434,27.3617,138008.0
2019-04-03 14:00:00,29.88,29.91,29.78,29.84,161160.0,27.3617,27.3892,27.2701,27.3251,161160.0
2019-04-03 14:30:00,29.83,29.83,29.62,29.67,167209.0,27.3159,27.3159,27.1236,27.1694,167209.0
2019-04-03 15:00:00,29.67,29.69,29.59,29.68,126801.0,27.1694,27.1877,27.0961,27.1786,126801.0
2019-04-03 15:30:00,29.67,29.68,29.62,29.63,306375.0,27.1694,27.1786,27.1236,27.1328,306375.0
2019-04-04 09:30:00,29.59,29.82,29.53,29.78,183942.0,27.0961,27.3068,27.0412,27.2701,183942.0
2019-04-04 10:00:00,29.78,29.79,29.67,29.71,60278.0,27.2701,27.2793,27.1694,27.206,60278.0
2019-04-04 10:30:00,29.72,29.77,29.68,29.71,279349.0,27.2152,27.261,27.1786,27.206,279349.0
2019-04-04 11:00:00,29.71,29.75,29.56,29.68,156985.0,27.206,27.2427,27.0687,27.1786,156985.0
2019-04-04 11:30:00,29.68,29.72,29.62,29.65,64539.0,27.1786,27.2152,27.1236,27.1511,64539.0
2019-04-04 12:00:00,29.65,29.69,29.57,29.59,404089.0,27.1511,27.1877,27.0778,27.0961,404089.0
2019-04-04 12:30:00,29.59,29.62,29.58,29.6,52205.0,27.0961,27.1236,27.087,27.1053,52205.0
2019-04-04 13:00:00,29.6,29.62,29.57,29.6,78566.0,27.1053,27.1236,27.0778,27.1053,78566.0
2019-04-04 13:30:00,29.6,29.68,29.53,29.67,73345.0,27.1053,27.1786,27.0412,27.1694,73345.0
2019-04-04 14:00:00,29.68,29.71,29.65,29.69,74045.0,27.1786,27.206,27.1511,27.1877,74045.0
2019-04-04 14:30:00,29.69,29.75,29.68,29.73,132118.0,27.1877,27.2427,27.1786,27.2243,132118.0
2019-04-04 15:00:00,29.72,29.74,29.68,29.7,76828.0,27.2152,27.2335,27.1786,27.1969,76828.0
2019-04-04 15:30:00,29.7,29.79,29.69,29.74,293831.0,27.1969,27.2793,27.1877,27.2335,293831.0
2019-04-05 09:30:00,29.88,29.95,29.76,29.92,100708.0,27.3617,27.4258,27.2518,27.3983,100708.0
2019-04-05 10:00:00,29.91,29.93,29.87,29.93,64746.0,27.3892,27.4075,27.3525,27.4075,64746.0
2019-04-05 10:30:00,29.92,30.02,29.9,29.99,197652.0,27.3983,27.4899,27.38,27.4624,197652.0
2019-04-05 11:00:00,29.99,30.06,29.98,30.02,249158.0,27.4624,27.5265,27.4533,27.4899,249158.0
2019-04-05 11:30:00,30.01,30.02,29.96,29.99,120666.0,27.4807,27.4899,27.435,27.4624,120666.0
2019-04-05 12:00:00,29.98,30.04,29.96,30.0,78176.0,27.4533,27.5082,27.435,27.4716,78176.0
2019-04-05 12:30:00,30.0,30.01,29.96,30.0,118028.0,27.4716,27.4807,27.435,27.4716,118028.0
2019-04-05 13:00:00,30.0,30.03,29.97,29.99,57386.0,27.4716,27.4991,27.4441,27.4624,57386.0
2019-04-05 13:30:00,29.99,30.0,29.96,29.99,55788.0,27.4624,27.4716,27.435,27.4624,55788.0
2019-04-05 14:00:00,30.0,30.01,29.96,30.01,84725.0,27.4716,27.4807,27.435,27.4807,84725.0
2019-04-05 14:30:00,30.01,30.03,29.99,30.0,148123.0,27.4807,27.4991,27.4624,27.4716,148123.0
2019-04-05 15:00:00,30.01,30.03,30.0,30.01,162022.0,27.4807,27.4991,27.4716,27.4807,162022.0
2019-04-05 15:30:00,30.01,30.07,29.93,30.06,471148.0,27.4807,27.5357,27.4075,27.5265,471148.0
2019-04-08 09:30:00,30.06,30.17,29.97,30.09,415149.0,27.5265,27.6273,27.4441,27.554,415149.0
2019-04-08 10:00:00,30.08,30.14,30.05,30.12,85158.0,27.5448,27.5998,27.5174,27.5815,85158.0
2019-04-08 10:30:00,30.12,30.26,30.1,30.2,175795.0,27.5815,27.7097,27.5632,27.6547,175795.0
2019-04-08 11:00:00,30.2,30.23,30.17,30.21,69577.0,27.6547,27.6822,27.6273,27.6639,69577.0
2019-04-08 11:30:00,30.2,30.3,30.2,30.24,84832.0,27.6547,27.7463,27.6547,27.6914,84832.0
2019-04-08 12:00:00,30.24,30.24,30.17,30.2,54697.0,27.6914,27.6914,27.6273,27.6547,54697.0
2019-04-08 12:30:00,30.19,30.21,30.17,30.2,115842.0,27.6456,27.6639,27.6273,27.6547,115842.0
2019-04-08 13:00:00,30.2,30.25,30.19,30.25,46084.0,27.6547,27.7005,27.6456,27.7005,46084.0
2019-04-08 13:30:00,30.24,30.31,30.23,30.29,70229.0,27.6914,27.7555,27.6822,27.7371,70229.0
2019-04-08 14:00:00,30.29,30.32,30.25,30.26,83748.0,27.7371,27.7646,27.7005,27.7097,83748.0
2019-04-08 14:30:00,30.26,30.29,30.17,30.17,88493.0,27.7097,27.7371,27.6273,27.6273,88493.0
2019-04-08 15:00:00,30.17,30.17,30.11,30.15,75306.0,27.6273,27.6273,27.5723,27.6089,75306.0
2019-04-08 15:30:00,30.16,30.2,30.15,30.18,209033.0,27.6181,27.6547,27.6089,27.6364,209033.0
2019-04-09 09:30:00,30.12,30.14,29.94,30.06,145717.0,27.5815,27.5998,27.4166,27.5265,145717.0
2019-04-09 10:00:00,30.06,30.06,29.98,30.0,49176.0,27.5265,27.5265,27.4533,27.4716,49176.0
2019-04-09 10:30:00,30.0,30.05,29.95,30.02,79692.0,27.4716,27.5174,27.4258,27.4899,79692.0
2019-04-09 11:00:00,30.01,30.05,29.96,29.99,59409.0,27.4807,27.5174,27.435,27.4624,59409.0
2019-04-09 11:30:00,29.99,30.02,29.97,30.0,86382.0,27.4624,27.4899,27.4441,27.4716,86382.0
2019-04-09 12:00:00,30.0,30.08,29.99,30.04,34286.0,27.4716,27.5448,27.4624,27.5082,34286.0
2019-04-09 12:30:00,30.04,30.05,30.0,30.0,29525.0,27.5082,27.5174,27.4716,27.4716,29525.0
2019-04-09 13:00:00,30.0,30.03,29.99,30.02,29970.0,27.4716,27.4991,27.4624,27.4899,29970.0
2019-04-09 13:30:00,30.02,30.02,29.99,30.0,60221.0,27.4899,27.4899,27.4624,27.4716,60221.0
2019-04-09 14:00:00,30.0,30.02,29.94,29.99,120030.0,27.4716,27.4899,27.4166,27.4624,120030.0
2019-04-09 14:30:00,29.99,30.04,29.96,29.98,79025.0,27.4624,27.5082,27.435,27.4533,79025.0
2019-04-09 15:00:00,29.98,30.06,29.98,30.05,107799.0,27.4533,27.5265,27.4533,27.5174,107799.0
2019-04-09 15:30:00,30.05,30.11,30.04,30.05,427000.0,27.5174,27.5723,27.5082,27.5174,427000.0
2019-04-10 09:30:00,30.12,30.21,29.95,30.01,75641.0,27.5815,27.6639,27.4258,27.4807,75641.0
2019-04-10 10:00:00,30.01,30.07,29.97,30.03,72357.0,27.4807,27.5357,27.4441,27.4991,72357.0
2019-04-10 10:30:00,30.03,30.15,29.98,30.15,99355.0,27.4991,27.6089,27.4533,27.6089,99355.0
2019-04-10 11:00:00,30.15,30.18,30.1,30.12,55986.0,27.6089,27.6364,27.5632,27.5815,55986.0
2019-04-10 11:30:00,30.12,30.2,30.11,30.2,51246.0,27.5815,27.6547,27.5723,27.6547,51246.0
2019-04-10 12:00:00,30.2,30.2,30.15,30.2,32458.0,27.6547,27.6547,27.6089,27.6547,32458.0
2019-04-10 12:30:00,30.2,30.2,30.18,30.19,70259.0,27.6547,27.6547,27.6364,27.6456,70259.0
2019-04-10 13:00:00,30.19,30.25,30.18,30.25,30777.0,27.6456,27.7005,27.6364,27.7005,30777.0
2019-04-10 13:30:00,30.25,30.26,30.16,30.19,61791.0,27.7005,27.7097,27.6181,27.6456,61791.0
2019-04-10 14:00:00,30.19,30.25,30.15,30.25,49350.0,27.6456,27.7005,27.6089,27.7005,49350.0
2019-04-10 14:30:00,30.24,30.27,30.2,30.26,46871.0,27.6914,27.7188,27.6547,27.7097,46871.0
2019-04-10 15:00:00,30.27,30.32,30.26,30.3,54369.0,27.7188,27.7646,27.7097,27.7463,54369.0
2019-04-10 15:30:00,30.3,30.34,30.27,30.33,206548.0,27.7463,27.7829,27.7188,27.7738,206548.0
2019-04-11 09:30:00,30.38,30.41,30.26,30.32,33720.0,27.8196,27.847,27.7097,27.7646,33720.0
2019-04-11 10:00:00,30.33,30.41,30.32,30.39,41009.0,27.7738,27.847,27.7646,27.8287,41009.0
2019-04-11 10:30:00,30.38,30.38,30.31,30.33,35291.0,27.8196,27.8196,27.7555,27.7738,35291.0
2019-04-11 11:00:00,30.32,30.38,30.31,30.38,51121.0,27.7646,27.8196,27.7555,27.8196,51121.0
2019-04-11 11:30:00,30.38,30.42,30.3,30.38,65040.0,27.8196,27.8562,27.7463,27.8196,65040.0
2019-04-11 12:00:00,30.39,30.39,30.31,30.34,31515.0,27.8287,27.8287,27.7555,27.7829,31515.0
2019-04-11 12:30:00,30.33,30.34,30.31,30.34,21920.0,27.7738,27.7829,27.7555,27.7829,21920.0
2019-04-11 13:00:00,30.34,30.35,30.3,30.32,25761.0,27.7829,27.7921,27.7463,27.7646,25761.0
2019-04-11 13:30:00,30.33,30.33,30.28,30.31,34058.0,27.7738,27.7738,27.728,27.7555,34058.0
2019-04-11 14:00:00,30.31,30.4,30.28,30.28,108186.0,27.7555,27.8379,27.728,27.728,108186.0
2019-04-11 14:30:00,30.27,30.32,30.27,30.32,45983.0,27.7188,27.7646,27.7188,27.7646,45983.0
2019-04-11 15:00:00,30.32,30.37,30.31,30.36,33754.0,27.7646,27.8104,27.7555,27.8012,33754.0
2019-04-11 15:30:00,30.36,30.44,30.35,30.4,227426.0,27.8012,27.8745,27.7921,27.8379,227426.0
2019-04-12 09:30:00,30.57,30.91,30.38,30.78,98318.0,27.9935,28.3049,27.8196,28.1858,98318.0
2019-04-12 10:00:00,30.79,30.92,30.7,30.85,133086.0,28.195,28.314,28.1126,28.2499,133086.0
2019-04-12 10:30:00,30.85,30.89,30.74,30.74,62951.0,28.2499,28.2866,28.1492,28.1492,62951.0
2019-04-12 11:00:00,30.73,30.75,30.67,30.69,30046.0,28.1401,28.1584,28.0851,28.1034,30046.0
2019-04-12 11:30:00,30.69,30.69,30.59,30.65,48536.0,28.1034,28.1034,28.0119,28.0668,48536.0
2019-04-12 12:00:00,30.65,30.68,30.57,30.68,134481.0,28.0668,28.0943,27.9935,28.0943,134481.0
2019-04-12 12:30:00,30.7,30.71,30.62,30.66,106580.0,28.1126,28.1217,28.0393,28.076,106580.0
2019-04-12 13:00:00,30.66,30.69,30.62,30.68,36451.0,28.076,28.1034,28.0393,28.0943,36451.0
2019-04-12 13:30:00,30.68,30.68,30.59,30.62,45127.0,28.0943,28.0943,28.0119,28.0393,45127.0
2019-04-12 14:00:00,30.62,30.65,30.59,30.63,32842.0,28.0393,28.0668,28.0119,28.0485,32842.0
2019-04-12 14:30:00,30.63,30.66,30.62,30.64,46944.0,28.0485,28.076,28.0393,28.0576,46944.0
2019-04-12 15:00:00,30.65,30.77,30.64,30.76,76989.0,28.0668,28.1767,28.0576,28.1675,76989.0
2019-04-12 15:30:00,30.75,30.83,30.74,30.82,219896.0,28.1584,28.2316,28.1492,28.2225,219896.0
2019-04-15 09:30:00,30.88,30.92,30.63,30.85,72624.0,28.2774,28.314,28.0485,28.2499,72624.0
2019-04-15 10:00:00,30.84,30.85,30.69,30.75,39001.0,28.2408,28.2499,28.1034,28.1584,39001.0
2019-04-15 10:30:00,30.74,30.82,30.71,30.81,103956.0,28.1492,28.2225,28.1217,28.2133,103956.0
2019-04-15 11:00:00,30.82,30.92,30.79,30.87,37201.0,28.2225,28.314,28.195,28.2683,37201.0
2019-04-15 11:30:00,30.87,30.92,30.82,30.91,29829.0,28.2683,28.314,28.2225,28.3049,29829.0
2019-04-15 12:00:00,30.9,30.96,30.87,30.9,68251.0,28.2957,28.3507,28.2683,28.2957,68251.0
2019-04-15 12:30:00,30.91,30.91,30.82,30.83,26475.0,28.3049,28.3049,28.2225,28.2316,26475.0
2019-04-15 13:00:00,30.84,30.9,30.83,30.9,25538.0,28.2408,28.2957,28.2316,28.2957,25538.0
2019-04-15 13:30:00,30.9,30.94,30.88,30.9,28081.0,28.2957,28.3324,28.2774,28.2957,28081.0
2019-04-15 14:00:00,30.9,30.92,30.85,30.88,35847.0,28.2957,28.314,28.2499,28.2774,35847.0
2019-04-15 14:30:00,30.88,30.99,30.87,30.99,67637.0,28.2774,28.3781,28.2683,28.3781,67637.0
2019-04-15 15:00:00,30.99,31.06,30.97,31.05,74649.0,28.3781,28.4422,28.3598,28.4331,74649.0
2019-04-15 15:30:00,31.05,31.07,30.99,31.04,330676.0,28.4331,28.4514,28.3781,28.4239,330676.0
2019-04-16 09:30:00,31.17,31.22,31.12,31.16,80344.0,28.543,28.5888,28.4972,28.5338,80344.0
2019-04-16 10:00:00,31.16,31.21,31.15,31.17,45595.0,28.5338,28.5796,28.5247,28.543,45595.0
2019-04-16 10:30:00,31.17,31.2,30.97,31.03,111158.0,28.543,28.5704,28.3598,28.4148,111158.0
2019-04-16 11:00:00,31.03,31.17,31.01,31.12,92813.0,28.4148,28.543,28.3965,28.4972,92813.0
2019-04-16 11:30:00,31.11,31.17,31.09,31.13,100234.0,28.488,28.543,28.4697,28.5063,100234.0
2019-04-16 12:00:00,31.13,31.2,31.1,31.14,57262.0,28.5063,28.5704,28.4789,28.5155,57262.0
2019-04-16 12:30:00,31.14,31.18,31.13,31.16,56697.0,28.5155,28.5521,28.5063,28.5338,56697.0
2019-04-16 13:00:00,31.17,31.19,31.14,31.19,55626.0,28.543,28.5613,28.5155,28.5613,55626.0
2019-04-16 13:30:00,31.19,31.22,31.16,31.18,81215.0,28.5613,28.5888,28.5338,28.5521,81215.0
2019-04-16 14:00:00,31.19,31.19,31.11,31.15,46701.0,28.5613,28.5613,28.488,28.5247,46701.0
2019-04-16 14:30:00,31.15,31.17,31.11,31.14,43876.0,28.5247,28.543,28.488,28.5155,43876.0
2019-04-16 15:00:00,31.14,31.19,31.14,31.15,58891.0,28.5155,28.5613,28.5155,28.5247,58891.0
2019-04-16 15:30:00,31.15,31.17,31.07,31.12,264267.0,28.5247,28.543,28.4514,28.4972,264267.0
2019-04-17 09:30:00,31.33,31.38,31.14,31.19,79203.0,28.6895,28.7353,28.5155,28.5613,79203.0
2019-04-17 10:00:00,31.19,31.21,31.06,31.09,50519.0,28.5613,28.5796,28.4422,28.4697,50519.0
2019-04-17 10:30:00,31.09,31.15,31.05,31.12,80439.0,28.4697,28.5247,28.4331,28.4972,80439.0
2019-04-17 11:00:00,31.12,31.19,31.04,31.05,67610.0,28.4972,28.5613,28.4239,28.4331,67610.0
2019-04-17 11:30:00,31.04,31.18,31.01,31.18,101948.0,28.4239,28.5521,28.3965,28.5521,101948.0
2019-04-17 12:00:00,31.17,31.21,31.16,31.19,33785.0,28.543,28.5796,28.5338,28.5613,33785.0
2019-04-17 12:30:00,31.19,31.2,31.16,31.19,29150.0,28.5613,28.5704,28.5338,28.5613,29150.0
2019-04-17 13:00:00,31.19,31.22,31.14,31.17,109575.0,28.5613,28.5888,28.5155,28.543,109575.0
2019-04-17 13:30:00,31.18,31.2,31.15,31.16,43652.0,28.5521,28.5704,28.5247,28.5338,43652.0
2019-04-17 14:00:00,31.15,31.24,31.06,31.07,128182.0,28.5247,28.6071,28.4422,28.4514,128182.0
2019-04-17 14:30:00,31.08,31.17,31.06,31.15,64936.0,28.4606,28.543,28.4422,28.5247,64936.0
2019-04-17 15:00:00,31.16,31.16,31.14,31.15,74809.0,28.5338,28.5338,28.5155,28.5247,74809.0
2019-04-17 15:30:00,31.16,31.18,31.11,31.12,433004.0,28.5338,28.5521,28.488,28.4972,433004.0
2019-04-18 09:30:00,31.15,31.15,30.79,30.79,205051.0,28.5247,28.5247,28.195,28.195,205051.0
2019-04-18 10:00:00,30.8,30.83,30.7,30.74,156132.0,28.2042,28.2316,28.1126,28.1492,156132.0
2019-04-18 10:30:00,30.73,30.82,30.68,30.79,135295.0,28.1401,28.2225,28.0943,28.195,135295.0
2019-04-18 11:00:00,30.79,30.8,30.6,30.71,80277.0,28.195,28.2042,28.021,28.1217,80277.0
2019-04-18 11:30:00,30.71,30.86,30.71,30.84,51844.0,28.1217,28.2591,28.1217,28.2408,51844.0
2019-04-18 12:00:00,30.84,30.88,30.79,30.79,63090.0,28.2408,28.2774,28.195,28.195,63090.0
2019-04-18 12:30:00,30.8,30.85,30.78,30.8,141895.0,28.2042,28.2499,28.1858,28.2042,141895.0
2019-04-18 13:00:00,30.8,30.81,30.76,30.78,82544.0,28.2042,28.2133,28.1675,28.1858,82544.0
2019-04-18 13:30:00,30.78,30.81,30.69,30.78,158825.0,28.1858,28.2133,28.1034,28.1858,158825.0
2019-04-18 14:00:00,30.78,30.8,30.69,30.8,45754.0,28.1858,28.2042,28.1034,28.2042,45754.0
2019-04-18 14:30:00,30.8,30.81,30.77,30.8,60420.0,28.2042,28.2133,28.1767,28.2042,60420.0
2019-04-18 15:00:00,30.8,30.81,30.75,30.77,90408.0,28.2042,28.2133,28.1584,28.1767,90408.0
2019-04-18 15:30:00,30.77,30.81,30.73,30.78,449348.0,28.1767,28.2133,28.1401,28.1858,449348.0
2019-04-22 09:30:00,30.66,30.66,30.4,30.45,150173.0,28.076,28.076,27.8379,27.8837,150173.0
2019-04-22 10:00:00,30.44,30.45,30.31,30.39,200830.0,27.8745,27.8837,27.7555,27.8287,200830.0
2019-04-22 10:30:00,30.4,30.47,30.23,30.26,160171.0,27.8379,27.902,27.6822,27.7097,160171.0
2019-04-22 11:00:00,30.26,30.32,30.24,30.29,123026.0,27.7097,27.7646,27.6914,27.7371,123026.0
2019-04-22 11:30:00,30.29,30.38,30.24,30.35,211743.0,27.7371,27.8196,27.6914,27.7921,211743.0
2019-04-22 12:00:00,30.35,30.55,30.35,30.47,148065.0,27.7921,27.9752,27.7921,27.902,148065.0
2019-04-22 12:30:00,30.47,30.54,30.43,30.5,70264.0,27.902,27.9661,27.8653,27.9294,70264.0
2019-04-22 13:00:00,30.5,30.5,30.46,30.48,56783.0,27.9294,27.9294,27.8928,27.9111,56783.0
2019-04-22 13:30:00,30.47,30.47,30.39,30.42,60121.0,27.902,27.902,27.8287,27.8562,60121.0
2019-04-22 14:00:00,30.42,30.52,30.4,30.52,113571.0,27.8562,27.9478,27.8379,27.9478,113571.0
2019-04-22 14:30:00,30.52,30.56,30.48,30.55,166223.0,27.9478,27.9844,27.9111,27.9752,166223.0
2019-04-22 15:00:00,30.55,30.61,30.52,30.54,125387.0,27.9752,28.0302,27.9478,27.9661,125387.0
2019-04-22 15:30:00,30.55,30.62,30.51,30.61,353449.0,27.9752,28.0393,27.9386,28.0302,353449.0
2019-04-23 09:30:00,30.69,30.8,30.61,30.72,91337.0,28.1034,28.2042,28.0302,28.1309,91337.0
2019-04-23 10:00:00,30.71,30.89,30.71,30.88,102038.0,28.1217,28.2866,28.1217,28.2774,102038.0
2019-04-23 10:30:00,30.88,30.97,30.84,30.97,79637.0,28.2774,28.3598,28.2408,28.3598,79637.0
2019-04-23 11:00:00,30.97,31.02,30.93,30.99,120963.0,28.3598,28.4056,28.3232,28.3781,120963.0
2019-04-23 11:30:00,30.99,31.07,30.95,31.05,118449.0,28.3781,28.4514,28.3415,28.4331,118449.0
2019-04-23 12:00:00,31.06,31.25,31.06,31.21,77494.0,28.4422,28.6162,28.4422,28.5796,77494.0
2019-04-23 12:30:00,31.21,31.29,31.18,31.29,73062.0,28.5796,28.6529,28.5521,28.6529,73062.0
2019-04-23 13:00:00,31.29,31.33,31.26,31.33,81049.0,28.6529,28.6895,28.6254,28.6895,81049.0
2019-04-23 13:30:00,31.33,31.38,31.29,31.37,156828.0,28.6895,28.7353,28.6529,28.7261,156828.0
2019-04-23 14:00:00,31.36,31.45,31.36,31.4,106759.0,28.717,28.7994,28.717,28.7536,106759.0
2019-04-23 14:30:00,31.39,31.43,31.37,31.41,111185.0,28.7444,28.7811,28.7261,28.7627,111185.0
2019-04-23 15:00:00,31.4,31.41,31.13,31.21,320060.0,28.7536,28.7627,28.5063,28.5796,320060.0
2019-04-23 15:30:00,31.21,31.36,31.19,31.35,628352.0,28.5796,28.717,28.5613,28.7078,628352.0
2019-04-24 09:30:00,31.21,31.46,31.21,31.36,179155.0,28.5796,28.8085,28.5796,28.717,179155.0
2019-04-24 10:00:00,31.36,31.48,31.3,31.42,127009.0,28.717,28.8268,28.662,28.7719,127009.0
2019-04-24 10:30:00,31.42,31.59,31.39,31.57,95315.0,28.7719,28.9276,28.7444,28.9093,95315.0
2019-04-24 11:00:00,31.57,31.63,31.51,31.52,102193.0,28.9093,28.9642,28.8543,28.8635,102193.0
2019-04-24 11:30:00,31.52,31.55,31.44,31.52,128156.0,28.8635,28.8909,28.7902,28.8635,128156.0
2019-04-24 12:00:00,31.52,31.55,31.46,31.52,123334.0,28.8635,28.8909,28.8085,28.8635,123334.0
2019-04-24 12:30:00,31.51,31.58,31.46,31.49,105529.0,28.8543,28.9184,28.8085,28.836,105529.0
2019-04-24 13:00:00,31.5,31.5,31.42,31.47,71825.0,28.8452,28.8452,28.7719,28.8177,71825.0
2019-04-24 13:30:00,31.48,31.52,31.37,31.49,130070.0,28.8268,28.8635,28.7261,28.836,130070.0
2019-04-24 14:00:00,31.49,31.62,31.47,31.6,165995.0,28.836,28.955,28.8177,28.9367,165995.0
2019-04-24 14:30:00,31.61,31.66,31.49,31.59,251411.0,28.9459,28.9917,28.836,28.9276,251411.0
2019-04-24 15:00:00,31.6,31.68,31.54,31.58,221859.0,28.9367,29.01,28.8818,28.9184,221859.0
2019-04-24 15:30:00,31.58,31.63,31.4,31.46,579452.0,28.9184,28.9642,28.7536,28.8085,579452.0
2019-04-25 09:30:00,31.1,31.1,29.76,29.85,616622.0,28.4789,28.4789,27.2518,27.3342,616622.0
2019-04-25 10:00:00,29.83,29.94,29.29,29.8,420962.0,27.3159,27.4166,26.8214,27.2884,420962.0
2019-04-25 10:30:00,29.8,30.23,29.78,30.22,300849.0,27.2884,27.6822,27.2701,27.673,300849.0
2019-04-25 11:00:00,30.22,30.32,30.18,30.24,221014.0,27.673,27.7646,27.6364,27.6914,221014.0
2019-04-25 11:30:00,30.25,30.28,29.97,29.98,173600.0,27.7005,27.728,27.4441,27.4533,173600.0
2019-04-25 12:00:00,29.98,30.21,29.97,29.99,220548.0,27.4533,27.6639,27.4441,27.4624,220548.0
2019-04-25 12:30:00,29.99,30.08,29.82,29.91,369933.0,27.4624,27.5448,27.3068,27.3892,369933.0
2019-04-25 13:00:00,29.91,29.99,29.74,29.77,171249.0,27.3892,27.4624,27.2335,27.261,171249.0
2019-04-25 13:30:00,29.78,29.82,29.56,29.61,157815.0,27.2701,27.3068,27.0687,27.1145,157815.0
2019-04-25 14:00:00,29.61,29.7,29.49,29.7,300428.0,27.1145,27.1969,27.0046,27.1969,300428.0
2019-04-25 14:30:00,29.71,29.89,29.58,29.78,285822.0,27.206,27.3709,27.087,27.2701,285822.0
2019-04-25 15:00:00,29.78,29.89,29.72,29.85,289577.0,27.2701,27.3709,27.2152,27.3342,289577.0
2019-04-25 15:30:00,29.85,29.87,29.65,29.65,655853.0,27.3342,27.3525,27.1511,27.1511,655853.0
2019-04-26 09:30:00,29.81,29.99,29.73,29.86,142774.0,27.2976,27.4624,27.2243,27.3434,142774.0
2019-04-26 10:00:00,29.84,30.0,29.83,29.98,167782.0,27.3251,27.4716,27.3159,27.4533,167782.0
2019-04-26 10:30:00,29.98,30.0,29.76,29.79,140245.0,27.4533,27.4716,27.2518,27.2793,140245.0
2019-04-26 11:00:00,29.78,29.92,29.78,29.9,154471.0,27.2701,27.3983,27.2701,27.38,154471.0
2019-04-26 11:30:00,29.91,29.96,29.88,29.95,153471.0,27.3892,27.435,27.3617,27.4258,153471.0
2019-04-26 12:00:00,29.95,30.05,29.94,29.99,143014.0,27.4258,27.5174,27.4166,27.4624,143014.0
2019-04-26 12:30:00,30.0,30.03,29.96,29.98,110027.0,27.4716,27.4991,27.435,27.4533,110027.0
2019-04-26 13:00:00,29.98,30.04,29.97,29.99,125630.0,27.4533,27.5082,27.4441,27.4624,125630.0
2019-04-26 13:30:00,30.0,30.02,29.93,29.98,129840.0,27.4716,27.4899,27.4075,27.4533,129840.0
2019-04-26 14:00:00,29.98,30.0,29.92,30.0,116991.0,27.4533,27.4716,27.3983,27.4716,116991.0
2019-04-26 14:30:00,30.0,30.01,29.95,29.98,135673.0,27.4716,27.4807,27.4258,27.4533,135673.0
2019-04-26 15:00:00,29.99,30.05,29.97,30.01,245287.0,27.4624,27.5174,27.4441,27.4807,245287.0
2019-04-26 15:30:00,30.01,30.06,29.99,30.04,359778.0,27.4807,27.5265,27.4624,27.5082,359778.0
2019-04-29 09:30:00,30.13,30.17,29.95,30.14,109769.0,27.5906,27.6273,27.4258,27.5998,109769.0
2019-04-29 10:00:00,30.14,30.26,30.1,30.25,76130.0,27.5998,27.7097,27.5632,27.7005,76130.0
2019-04-29 10:30:00,30.26,30.4,30.24,30.36,72821.0,27.7097,27.8379,27.6914,27.8012,72821.0
2019-04-29 11:00:00,30.36,30.38,30.23,30.26,77675.0,27.8012,27.8196,27.6822,27.7097,77675.0
2019-04-29 11:30:00,30.26,30.29,30.25,30.28,43452.0,27.7097,27.7371,27.7005,27.728,43452.0
2019-04-29 12:00:00,30.28,30.3,30.26,30.3,39545.0,27.728,27.7463,27.7097,27.7463,39545.0
2019-04-29 12:30:00,30.3,30.3,30.27,30.3,40247.0,27.7463,27.7463,27.7188,27.7463,40247.0
2019-04-29 13:00:00,30.29,30.31,30.25,30.26,106531.0,27.7371,27.7555,27.7005,27.7097,106531.0
2019-04-29 13:30:00,30.26,30.31,30.25,30.29,53727.0,27.7097,27.7555,27.7005,27.7371,53727.0
2019-04-29 14:00:00,30.3,30.41,30.21,30.21,1087577.0,27.7463,27.847,27.6639,27.6639,1087577.0
2019-04-29 14:30:00,30.21,30.22,30.14,30.15,61856.0,27.6639,27.673,27.5998,27.6089,61856.0
2019-04-29 15:00:00,30.15,30.17,30.0,30.08,1202288.0,27.6089,27.6273,27.4716,27.5448,1202288.0
2019-04-29 15:30:00,30.07,30.1,30.05,30.08,275235.0,27.5357,27.5632,27.5174,27.5448,275235.0
2019-04-30 09:30:00,30.12,30.39,30.11,30.15,65814.0,27.5815,27.8287,27.5723,27.6089,65814.0
2019-04-30 10:00:00,30.14,30.21,30.1,30.15,40751.0,27.5998,27.6639,27.5632,27.6089,40751.0
2019-04-30 10:30:00,30.15,30.24,30.14,30.19,110739.0,27.6089,27.6914,27.5998,27.6456,110739.0
2019-04-30 11:00:00,30.18,30.2,30.05,30.1,243296.0,27.6364,27.6547,27.5174,27.5632,243296.0
2019-04-30 11:30:00,30.1,30.13,30.04,30.1,76150.0,27.5632,27.5906,27.5082,27.5632,76150.0
2019-04-30 12:00:00,30.1,30.13,30.02,30.08,212480.0,27.5632,27.5906,27.4899,27.5448,212480.0
2019-04-30 12:30:00,30.08,30.12,30.03,30.08,47664.0,27.5448,27.5815,27.4991,27.5448,47664.0
2019-04-30 13:00:00,30.09,30.11,30.05,30.08,63171.0,27.554,27.5723,27.5174,27.5448,63171.0
2019-04-30 13:30:00,30.07,30.11,30.03,30.05,289809.0,27.5357,27.5723,27.4991,27.5174,289809.0
2019-04-30 14:00:00,30.05,30.09,30.03,30.05,59009.0,27.5174,27.554,27.4991,27.5174,59009.0
2019-04-30 14:30:00,30.05,30.05,30.01,30.03,228618.0,27.5174,27.5174,27.4807,27.4991,228618.0
2019-04-30 15:00:00,30.03,30.05,30.01,30.03,100212.0,27.4991,27.5174,27.4807,27.4991,100212.0
2019-04-30 15:30:00,30.03,30.18,30.01,30.1,398108.0,27.4991,27.6364,27.4807,27.5632,398108.0
2019-05-01 09:30:00,30.09,30.18,30.01,30.04,96393.0,27.554,27.6364,27.4807,27.5082,96393.0
2019-05-01 10:00:00,30.02,30.06,29.97,30.01,110322.0,27.4899,27.5265,27.4441,27.4807,110322.0
2019-05-01 10:30:00,30.0,30.01,29.96,29.99,162667.0,27.4716,27.4807,27.435,27.4624,162667.0
2019-05-01 11:00:00,29.99,30.02,29.96,29.96,131574.0,27.4624,27.4899,27.435,27.435,131574.0
2019-05-01 11:30:00,29.97,30.05,29.97,29.99,107012.0,27.4441,27.5174,27.4441,27.4624,107012.0
2019-05-01 12:00:00,29.99,30.02,29.94,29.99,285384.0,27.4624,27.4899,27.4166,27.4624,285384.0
2019-05-01 12:30:00,29.99,29.99,29.93,29.96,57466.0,27.4624,27.4624,27.4075,27.435,57466.0
2019-05-01 13:00:00,29.96,29.99,29.94,29.96,92464.0,27.435,27.4624,27.4166,27.435,92464.0
2019-05-01 13:30:00,29.96,29.97,29.9,29.94,116979.0,27.435,27.4441,27.38,27.4166,116979.0
2019-05-01 14:00:00,29.94,29.95,29.88,29.89,161447.0,27.4166,27.4258,27.3617,27.3709,161447.0
2019-05-01 14:30:00,29.88,29.9,29.73,29.82,134506.0,27.3617,27.38,27.2243,27.3068,134506.0
2019-05-01 15:00:00,29.83,29.86,29.77,29.83,184962.0,27.3159,27.3434,27.261,27.3159,184962.0
2019-05-01 15:30:00,29.82,29.82,29.59,29.61,698604.0,27.3068,27.3068,27.0961,27.1145,698604.0
2019-05-02 09:30:00,29.66,29.82,29.47,29.66,68284.0,27.1602,27.3068,26.9863,27.1602,68284.0
2019-05-02 10:00:00,29.66,29.71,29.6,29.6,90881.0,27.1602,27.206,27.1053,27.1053,90881.0
2019-05-02 10:30:00,29.6,29.62,29.36,29.37,113669.0,27.1053,27.1236,26.8855,26.8947,113669.0
2019-05-02 11:00:00,29.37,29.41,29.19,29.2,195595.0,26.8947,26.9313,26.7299,26.739,195595.0
2019-05-02 11:30:00,29.19,29.28,29.13,29.17,148938.0,26.7299,26.8123,26.6749,26.7115,148938.0
2019-05-02 12:00:00,29.18,29.26,29.15,29.15,212267.0,26.7207,26.794,26.6932,26.6932,212267.0
2019-05-02 12:30:00,29.16,29.16,29.07,29.09,161353.0,26.7024,26.7024,26.62,26.6383,161353.0
2019-05-02 13:00:00,29.09,29.19,29.06,29.19,170799.0,26.6383,26.7299,26.6108,26.7299,170799.0
2019-05-02 13:30:00,29.19,29.22,29.15,29.18,374093.0,26.7299,26.7573,26.6932,26.7207,374093.0
2019-05-02 14:00:00,29.17,29.21,29.15,29.17,141743.0,26.7115,26.7482,26.6932,26.7115,141743.0
2019-05-02 14:30:00,29.17,29.19,29.13,29.16,133652.0,26.7115,26.7299,26.6749,26.7024,133652.0
2019-05-02 15:00:00,29.17,29.19,29.13,29.18,459094.0,26.7115,26.7299,26.6749,26.7207,459094.0
2019-05-02 15:30:00,29.18,29.2,29.03,29.04,638430.0,26.7207,26.739,26.5833,26.5925,638430.0
2019-05-03 09:30:00,29.28,29.32,28.91,28.92,184877.0,26.8123,26.8489,26.4734,26.4826,184877.0
2019-05-03 10:00:00,28.91,28.92,28.64,28.75,258383.0,26.4734,26.4826,26.2262,26.3269,258383.0
2019-05-03 10:30:00,28.75,28.8,28.72,28.79,195974.0,26.3269,26.3727,26.2995,26.3636,195974.0
2019-05-03 11:00:00,28.79,28.87,28.68,28.71,132584.0,26.3636,26.4368,26.2628,26.2903,132584.0
2019-05-03 11:30:00,28.72,28.75,28.67,28.7,191820.0,26.2995,26.3269,26.2537,26.2811,191820.0
2019-05-03 12:00:00,28.7,28.77,28.68,28.76,246305.0,26.2811,26.3452,26.2628,26.3361,246305.0
2019-05-03 12:30:00,28.76,28.77,28.66,28.69,148942.0,26.3361,26.3452,26.2445,26.272,148942.0
2019-05-03 13:00:00,28.68,28.68,28.62,28.63,112952.0,26.2628,26.2628,26.2079,26.217,112952.0
2019-05-03 13:30:00,28.63,28.8,28.6,28.78,187025.0,26.217,26.3727,26.1896,26.3544,187025.0
2019-05-03 14:00:00,28.78,28.81,28.73,28.78,160593.0,26.3544,26.3819,26.3086,26.3544,160593.0
2019-05-03 14:30:00,28.78,28.9,28.73,28.84,134889.0,26.3544,26.4643,26.3086,26.4093,134889.0
2019-05-03 15:00:00,28.85,28.85,28.78,28.8,215643.0,26.4185,26.4185,26.3544,26.3727,215643.0
2019-05-03 15:30:00,28.8,28.81,28.77,28.79,548331.0,26.3727,26.3819,26.3452,26.3636,548331.0
2019-05-06 09:30:00,28.28,28.45,28.18,28.4,110490.0,25.8965,26.0522,25.805,26.0064,110490.0
2019-05-06 10:00:00,28.42,28.5,28.37,28.43,78189.0,26.0247,26.098,25.979,26.0339,78189.0
2019-05-06 10:30:00,28.44,28.53,28.37,28.53,67740.0,26.0431,26.1255,25.979,26.1255,67740.0
2019-05-06 11:00:00,28.52,28.54,28.45,28.54,124454.0,26.1163,26.1346,26.0522,26.1346,124454.0
2019-05-06 11:30:00,28.55,28.59,28.45,28.5,119901.0,26.1438,26.1804,26.0522,26.098,119901.0
2019-05-06 12:00:00,28.51,28.53,28.48,28.51,53085.0,26.1072,26.1255,26.0797,26.1072,53085.0
2019-05-06 12:30:00,28.51,28.6,28.5,28.51,104303.0,26.1072,26.1896,26.098,26.1072,104303.0
2019-05-06 13:00:00,28.51,28.56,28.47,28.5,77564.0,26.1072,26.1529,26.0705,26.098,77564.0
2019-05-06 13:30:00,28.51,28.52,28.47,28.52,85517.0,26.1072,26.1163,26.0705,26.1163,85517.0
2019-05-06 14:00:00,28.51,28.55,28.45,28.48,91101.0,26.1072,26.1438,26.0522,26.0797,91101.0
2019-05-06 14:30:00,28.48,28.51,28.43,28.44,95040.0,26.0797,26.1072,26.0339,26.0431,95040.0
2019-05-06 15:00:00,28.44,28.53,28.41,28.51,143035.0,26.0431,26.1255,26.0156,26.1072,143035.0
2019-05-06 15:30:00,28.51,28.55,28.48,28.5,394645.0,26.1072,26.1438,26.0797,26.098,394645.0
2019-05-07 09:30:00,28.27,28.49,28.06,28.19,74278.0,25.8874,26.0888,25.6951,25.8141,74278.0
2019-05-07 10:00:00,28.2,28.28,28.13,28.28,66576.0,25.8233,25.8965,25.7592,25.8965,66576.0
2019-05-07 10:30:00,28.29,28.31,28.22,28.24,60909.0,25.9057,25.924,25.8416,25.8599,60909.0
2019-05-07 11:00:00,28.23,28.25,28.12,28.17,83469.0,25.8508,25.8691,25.75,25.7958,83469.0
2019-05-07 11:30:00,28.18,28.22,28.11,28.14,31942.0,25.805,25.8416,25.7409,25.7683,31942.0
2019-05-07 12:00:00,28.14,28.22,28.1,28.17,119722.0,25.7683,25.8416,25.7317,25.7958,119722.0
2019-05-07 12:30:00,28.18,28.21,28.15,28.16,209403.0,25.805,25.8324,25.7775,25.7867,209403.0
2019-05-07 13:00:00,28.15,28.17,28.03,28.05,76682.0,25.7775,25.7958,25.6676,25.6859,76682.0
2019-05-07 13:30:00,28.05,28.12,28.01,28.08,46058.0,25.6859,25.75,25.6493,25.7134,46058.0
2019-05-07 14:00:00,28.08,28.09,27.97,27.98,180659.0,25.7134,25.7226,25.6127,25.6218,180659.0
2019-05-07 14:30:00,27.98,27.99,27.89,27.95,95590.0,25.6218,25.631,25.5394,25.5944,95590.0
2019-05-07 15:00:00,27.95,27.96,27.82,27.82,111527.0,25.5944,25.6035,25.4753,25.4753,111527.0
2019-05-07 15:30:00,27.82,27.98,27.72,27.97,604552.0,25.4753,25.6218,25.3837,25.6127,604552.0
2019-05-08 09:30:00,27.85,27.96,27.76,27.88,138732.0,25.5028,25.6035,25.4204,25.5303,138732.0
2019-05-08 10:00:00,27.87,27.91,27.81,27.86,84180.0,25.5211,25.5577,25.4662,25.5119,84180.0
2019-05-08 10:30:00,27.86,27.99,27.81,27.97,243393.0,25.5119,25.631,25.4662,25.6127,243393.0
2019-05-08 11:00:00,27.97,28.07,27.96,28.02,139158.0,25.6127,25.7042,25.6035,25.6585,139158.0
2019-05-08 11:30:00,28.02,28.09,27.95,28.04,98722.0,25.6585,25.7226,25.5944,25.6768,98722.0
2019-05-08 12:00:00,28.04,28.05,27.9,27.94,277607.0,25.6768,25.6859,25.5486,25.5852,277607.0
2019-05-08 12:30:00,27.94,28.02,27.92,28.01,35869.0,25.5852,25.6585,25.5669,25.6493,35869.0
2019-05-08 13:00:00,28.01,28.01,27.92,27.93,40252.0,25.6493,25.6493,25.5669,25.576,40252.0
2019-05-08 13:30:00,27.92,27.92,27.87,27.89,49446.0,25.5669,25.5669,25.5211,25.5394,49446.0
2019-05-08 14:00:00,27.89,27.95,27.86,27.93,51679.0,25.5394,25.5944,25.5119,25.576,51679.0
2019-05-08 14:30:00,27.93,27.96,27.9,27.94,56989.0,25.576,25.6035,25.5486,25.5852,56989.0
2019-05-08 15:00:00,27.94,27.98,27.91,27.95,69901.0,25.5852,25.6218,25.5577,25.5944,69901.0
2019-05-08 15:30:00,27.96,27.97,27.81,27.83,211476.0,25.6035,25.6127,25.4662,25.4845,211476.0
2019-05-09 09:30:00,27.63,27.65,27.49,27.61,147604.0,25.3013,25.3196,25.1731,25.283,147604.0
2019-05-09 10:00:00,27.6,27.6,27.41,27.42,73521.0,25.2739,25.2739,25.0999,25.109,73521.0
2019-05-09 10:30:00,27.41,27.56,27.38,27.45,76048.0,25.0999,25.2372,25.0724,25.1365,76048.0
2019-05-09 11:00:00,27.45,27.57,27.41,27.43,96300.0,25.1365,25.2464,25.0999,25.1182,96300.0
2019-05-09 11:30:00,27.44,27.55,27.42,27.53,54939.0,25.1273,25.2281,25.109,25.2098,54939.0
2019-05-09 12:00:00,27.54,27.56,27.45,27.54,51542.0,25.2189,25.2372,25.1365,25.2189,51542.0
2019-05-09 12:30:00,27.54,27.74,27.54,27.71,67991.0,25.2189,25.4021,25.2189,25.3746,67991.0
2019-05-09 13:00:00,27.72,27.75,27.61,27.64,58138.0,25.3837,25.4112,25.283,25.3105,58138.0
2019-05-09 13:30:00,27.64,27.69,27.59,27.6,84711.0,25.3105,25.3563,25.2647,25.2739,84711.0
2019-05-09 14:00:00,27.61,27.63,27.49,27.6,151182.0,25.283,25.3013,25.1731,25.2739,151182.0
2019-05-09 14:30:00,27.6,27.62,27.5,27.5,256841.0,25.2739,25.2922,25.1823,25.1823,256841.0
2019-05-09 15:00:00,27.5,27.52,27.43,27.49,119683.0,25.1823,25.2006,25.1182,25.1731,119683.0
2019-05-09 15:30:00,27.48,27.52,27.39,27.41,860492.0,25.164,25.2006,25.0816,25.0999,860492.0
2019-05-10 09:30:00,27.35,27.35,27.12,27.13,209294.0,25.0449,25.0449,24.8343,24.8435,209294.0
2019-05-10 10:00:00,27.12,27.12,26.88,26.91,194972.0,24.8343,24.8343,24.6145,24.642,194972.0
2019-05-10 10:30:00,26.91,26.94,26.7,26.87,150226.0,24.642,24.6695,24.4497,24.6054,150226.0
2019-05-10 11:00:00,26.86,27.06,26.82,27.0,231522.0,24.5962,24.7794,24.5596,24.7244,231522.0
2019-05-10 11:30:00,27.0,27.1,26.98,27.01,273607.0,24.7244,24.816,24.7061,24.7336,273607.0
2019-05-10 12:00:00,27.02,27.15,27.0,27.01,2573149.0,24.7427,24.8618,24.7244,24.7336,2573149.0
2019-05-10 12:30:00,27.02,27.21,27.02,27.19,339248.0,24.7427,24.9167,24.7427,24.8984,339248.0
2019-05-10 13:00:00,27.18,27.29,27.17,27.25,201782.0,24.8893,24.99,24.8801,24.9534,201782.0
2019-05-10 13:30:00,27.25,27.26,27.18,27.21,173003.0,24.9534,24.9625,24.8893,24.9167,173003.0
2019-05-10 14:00:00,27.2,27.24,27.12,27.15,151676.0,24.9076,24.9442,24.8343,24.8618,151676.0
2019-05-10 14:30:00,27.16,27.19,27.13,27.17,186901.0,24.8709,24.8984,24.8435,24.8801,186901.0
2019-05-10 15:00:00,27.17,27.33,27.12,27.3,1110495.0,24.8801,25.0266,24.8343,24.9991,1110495.0
2019-05-10 15:30:00,27.3,27.37,27.24,27.32,751044.0,24.9991,25.0632,24.9442,25.0175,751044.0
2019-05-13 09:30:00,26.83,26.99,26.7,26.76,248103.0,24.5688,24.7153,24.4497,24.5047,248103.0
2019-05-13 10:00:00,26.75,26.75,26.58,26.71,180358.0,24.4955,24.4955,24.3398,24.4589,180358.0
2019-05-13 10:30:00,26.7,26.73,26.61,26.72,196197.0,24.4497,24.4772,24.3673,24.468,196197.0
2019-05-13 11:00:00,26.74,26.79,26.69,26.71,108777.0,24.4863,24.5321,24.4406,24.4589,108777.0
2019-05-13 11:30:00,26.71,26.74,26.63,26.68,107036.0,24.4589,24.4863,24.3856,24.4314,107036.0
2019-05-13 12:00:00,26.68,26.68,26.54,26.56,67617.0,24.4314,24.4314,24.3032,24.3215,67617.0
2019-05-13 12:30:00,26.56,26.62,26.52,26.55,147539.0,24.3215,24.3765,24.2849,24.3124,147539.0
2019-05-13 13:00:00,26.55,26.61,26.53,26.6,114832.0,24.3124,24.3673,24.294,24.3581,114832.0
2019-05-13 13:30:00,26.59,26.72,26.58,26.7,127984.0,24.349,24.468,24.3398,24.4497,127984.0
2019-05-13 14:00:00,26.69,26.88,26.65,26.83,522855.0,24.4406,24.6145,24.4039,24.5688,522855.0
2019-05-13 14:30:00,26.84,26.96,26.78,26.93,189098.0,24.5779,24.6878,24.523,24.6603,189098.0
2019-05-13 15:00:00,26.92,26.96,26.86,26.87,204322.0,24.6512,24.6878,24.5962,24.6054,204322.0
2019-05-13 15:30:00,26.87,26.87,26.74,26.78,614016.0,24.6054,24.6054,24.4863,24.523,614016.0
2019-05-14 09:30:00,26.8,27.08,26.8,27.0,300124.0,24.5413,24.7977,24.5413,24.7244,300124.0
2019-05-14 10:00:00,27.02,27.1,26.99,27.01,810195.0,24.7427,24.816,24.7153,24.7336,810195.0
2019-05-14 10:30:00,27.01,27.13,26.93,27.12,134731.0,24.7336,24.8435,24.6603,24.8343,134731.0
2019-05-14 11:00:00,27.13,27.21,27.03,27.04,123531.0,24.8435,24.9167,24.7519,24.7611,123531.0
2019-05-14 11:30:00,27.04,27.08,26.98,27.05,91096.0,24.7611,24.7977,24.7061,24.7702,91096.0
2019-05-14 12:00:00,27.05,27.16,27.03,27.08,85830.0,24.7702,24.8709,24.7519,24.7977,85830.0
2019-05-14 12:30:00,27.09,27.16,27.07,27.13,47408.0,24.8068,24.8709,24.7885,24.8435,47408.0
2019-05-14 13:00:00,27.13,27.18,27.09,27.13,174591.0,24.8435,24.8893,24.8068,24.8435,174591.0
2019-05-14 13:30:00,27.14,27.23,27.13,27.2,35897.0,24.8526,24.935,24.8435,24.9076,35897.0
2019-05-14 14:00:00,27.2,27.26,27.15,27.25,52693.0,24.9076,24.9625,24.8618,24.9534,52693.0
2019-05-14 14:30:00,27.24,27.27,27.12,27.17,65352.0,24.9442,24.9717,24.8343,24.8801,65352.0
2019-05-14 15:00:00,27.17,27.24,27.16,27.19,77851.0,24.8801,24.9442,24.8709,24.8984,77851.0
2019-05-14 15:30:00,27.18,27.18,27.01,27.02,429366.0,24.8893,24.8893,24.7336,24.7427,429366.0
2019-05-15 09:30:00,26.91,27.01,26.66,26.73,62903.0,24.642,24.7336,24.4131,24.4772,62903.0
2019-05-15 10:00:00,26.73,26.93,26.62,26.89,88524.0,24.4772,24.6603,24.3765,24.6237,88524.0
2019-05-15 10:30:00,26.89,26.95,26.84,26.85,100075.0,24.6237,24.6786,24.5779,24.5871,100075.0
2019-05-15 11:00:00,26.86,26.89,26.79,26.86,73161.0,24.5962,24.6237,24.5321,24.5962,73161.0
2019-05-15 11:30:00,26.87,26.99,26.84,26.96,93678.0,24.6054,24.7153,24.5779,24.6878,93678.0
2019-05-15 12:00:00,26.96,27.0,26.93,26.96,158751.0,24.6878,24.7244,24.6603,24.6878,158751.0
2019-05-15 12:30:00,26.97,27.0,26.93,26.97,87690.0,24.697,24.7244,24.6603,24.697,87690.0
2019-05-15 13:00:00,26.98,27.01,26.78,26.82,651182.0,24.7061,24.7336,24.523,24.5596,651182.0
2019-05-15 13:30:00,26.82,26.88,26.73,26.88,114569.0,24.5596,24.6145,24.4772,24.6145,114569.0
2019-05-15 14:00:00,26.87,26.94,26.86,26.92,82544.0,24.6054,24.6695,24.5962,24.6512,82544.0
2019-05-15 14:30:00,26.92,26.96,26.89,26.96,109176.0,24.6512,24.6878,24.6237,24.6878,109176.0
2019-05-15 15:00:00,26.96,27.12,26.93,27.11,106199.0,24.6878,24.8343,24.6603,24.8252,106199.0
2019-05-15 15:30:00,27.1,27.16,27.05,27.09,552018.0,24.816,24.8709,24.7702,24.8068,552018.0
2019-05-16 09:30:00,27.16,27.26,27.01,27.2,188751.0,24.8709,24.9625,24.7336,24.9076,188751.0
2019-05-16 10:00:00,27.21,27.22,27.11,27.14,230361.0,24.9167,24.9259,24.8252,24.8526,230361.0
2019-05-16 10:30:00,27.15,27.32,27.14,27.32,1356476.0,24.8618,25.0175,24.8526,25.0175,1356476.0
2019-05-16 11:00:00,27.31,27.43,27.05,27.3,223402.0,25.0083,25.1182,24.7702,24.9991,223402.0
2019-05-16 11:30:00,27.3,27.38,27.28,27.38,69016.0,24.9991,25.0724,24.9808,25.0724,69016.0
2019-05-16 12:00:00,27.38,27.53,27.36,27.53,106332.0,25.0724,25.2098,25.0541,25.2098,106332.0
2019-05-16 12:30:00,27.53,27.53,27.41,27.41,95492.0,25.2098,25.2098,25.0999,25.0999,95492.0
2019-05-16 13:00:00,27.41,27.48,27.36,27.43,91548.0,25.0999,25.164,25.0541,25.1182,91548.0
2019-05-16 13:30:00,27.42,27.43,27.32,27.34,105736.0,25.109,25.1182,25.0175,25.0358,105736.0
2019-05-16 14:00:00,27.33,27.4,27.32,27.38,170347.0,25.0266,25.0907,25.0175,25.0724,170347.0
2019-05-16 14:30:00,27.37,27.44,27.34,27.44,214163.0,25.0632,25.1273,25.0358,25.1273,214163.0
2019-05-16 15:00:00,27.43,27.45,27.39,27.44,202340.0,25.1182,25.1365,25.0816,25.1273,202340.0
2019-05-16 15:30:00,27.43,27.49,27.4,27.45,410643.0,25.1182,25.1731,25.0907,25.1365,410643.0
2019-05-17 09:30:00,27.25,27.4,27.17,27.24,91424.0,24.9534,25.0907,24.8801,24.9442,91424.0
2019-05-17 10:00:00,27.22,27.29,27.19,27.26,38687.0,24.9259,24.99,24.8984,24.9625,38687.0
2019-05-17 10:30:00,27.26,27.35,27.24,27.32,233894.0,24.9625,25.0449,24.9442,25.0175,233894.0
2019-05-17 11:00:00,27.33,27.49,27.3,27.42,85930.0,25.0266,25.1731,24.9991,25.109,85930.0
2019-05-17 11:30:00,27.42,27.46,27.34,27.4,77942.0,25.109,25.1457,25.0358,25.0907,77942.0
2019-05-17 12:00:00,27.4,27.4,27.31,27.38,41999.0,25.0907,25.0907,25.0083,25.0724,41999.0
2019-05-17 12:30:00,27.38,27.44,27.36,27.42,49303.0,25.0724,25.1273,25.0541,25.109,49303.0
2019-05-17 13:00:00,27.42,27.45,27.4,27.41,37723.0,25.109,25.1365,25.0907,25.0999,37723.0
2019-05-17 13:30:00,27.41,27.47,27.4,27.42,149531.0,25.0999,25.1548,25.0907,25.109,149531.0
2019-05-17 14:00:00,27.43,27.46,27.39,27.4,44930.0,25.1182,25.1457,25.0816,25.0907,44930.0
2019-05-17 14:30:00,27.41,27.45,27.39,27.44,63414.0,25.0999,25.1365,25.0816,25.1273,63414.0
2019-05-17 15:00:00,27.44,27.45,27.23,27.26,123000.0,25.1273,25.1365,24.935,24.9625,123000.0
2019-05-17 15:30:00,27.26,27.26,27.07,27.09,346679.0,24.9625,24.9625,24.7885,24.8068,346679.0
2019-05-20 09:30:00,26.94,26.94,26.77,26.87,75001.0,24.6695,24.6695,24.5138,24.6054,75001.0
2019-05-20 10:00:00,26.88,26.94,26.83,26.9,58874.0,24.6145,24.6695,24.5688,24.6329,58874.0
2019-05-20 10:30:00,26.89,26.96,26.84,26.96,79325.0,24.6237,24.6878,24.5779,24.6878,79325.0
2019-05-20 11:00:00,26.97,26.99,26.86,26.92,39535.0,24.697,24.7153,24.5962,24.6512,39535.0
2019-05-20 11:30:00,26.93,26.95,26.79,26.89,188280.0,24.6603,24.6786,24.5321,24.6237,188280.0
2019-05-20 12:00:00,26.89,26.91,26.82,26.84,181688.0,24.6237,24.642,24.5596,24.5779,181688.0
2019-05-20 12:30:00,26.85,26.9,26.83,26.89,49628.0,24.5871,24.6329,24.5688,24.6237,49628.0
2019-05-20 13:00:00,26.88,26.94,26.86,26.88,189599.0,24.6145,24.6695,24.5962,24.6145,189599.0
2019-05-20 13:30:00,26.87,26.91,26.84,26.87,120239.0,24.6054,24.642,24.5779,24.6054,120239.0
2019-05-20 14:00:00,26.86,26.92,26.84,26.87,110371.0,24.5962,24.6512,24.5779,24.6054,110371.0
2019-05-20 14:30:00,26.87,26.89,26.79,26.8,65033.0,24.6054,24.6237,24.5321,24.5413,65033.0
2019-05-20 15:00:00,26.8,26.81,26.73,26.81,119857.0,24.5413,24.5504,24.4772,24.5504,119857.0
2019-05-20 15:30:00,26.8,26.89,26.77,26.87,288670.0,24.5413,24.6237,24.5138,24.6054,288670.0
2019-05-21 09:30:00,26.92,27.17,26.92,27.07,80500.0,24.6512,24.8801,24.6512,24.7885,80500.0
2019-05-21 10:00:00,27.08,27.2,27.05,27.14,56811.0,24.7977,24.9076,24.7702,24.8526,56811.0
2019-05-21 10:30:00,27.14,27.2,27.12,27.17,79771.0,24.8526,24.9076,24.8343,24.8801,79771.0
2019-05-21 11:00:00,27.17,27.18,27.1,27.15,61013.0,24.8801,24.8893,24.816,24.8618,61013.0
2019-05-21 11:30:00,27.15,27.17,27.09,27.1,42932.0,24.8618,24.8801,24.8068,24.816,42932.0
2019-05-21 12:00:00,27.1,27.17,27.1,27.17,38256.0,24.816,24.8801,24.816,24.8801,38256.0
2019-05-21 12:30:00,27.16,27.2,27.14,27.2,42219.0,24.8709,24.9076,24.8526,24.9076,42219.0
2019-05-21 13:00:00,27.2,27.2,27.09,27.14,67442.0,24.9076,24.9076,24.8068,24.8526,67442.0
2019-05-21 13:30:00,27.14,27.17,27.13,27.14,34617.0,24.8526,24.8801,24.8435,24.8526,34617.0
2019-05-21 14:00:00,27.14,27.22,27.13,27.22,51906.0,24.8526,24.9259,24.8435,24.9259,51906.0
2019-05-21 14:30:00,27.22,27.22,27.16,27.2,58057.0,24.9259,24.9259,24.8709,24.9076,58057.0
2019-05-21 15:00:00,27.2,27.23,27.17,27.23,114401.0,24.9076,24.935,24.8801,24.935,114401.0
2019-05-21 15:30:00,27.22,27.25,27.12,27.16,225279.0,24.9259,24.9534,24.8343,24.8709,225279.0
2019-05-22 09:30:00,27.09,27.23,27.09,27.2,74303.0,24.8068,24.935,24.8068,24.9076,74303.0
2019-05-22 10:00:00,27.21,27.26,27.05,27.13,623959.0,24.9167,24.9625,24.7702,24.8435,623959.0
2019-05-22 10:30:00,27.13,27.13,26.99,26.99,99486.0,24.8435,24.8435,24.7153,24.7153,99486.0
2019-05-22 11:00:00,27.0,27.07,26.95,27.07,36359.0,24.7244,24.7885,24.6786,24.7885,36359.0
2019-05-22 11:30:00,27.07,27.09,27.03,27.07,35211.0,24.7885,24.8068,24.7519,24.7885,35211.0
2019-05-22 12:00:00,27.07,27.08,26.96,26.98,41169.0,24.7885,24.7977,24.6878,24.7061,41169.0
2019-05-22 12:30:00,26.98,27.0,26.92,26.92,36272.0,24.7061,24.7244,24.6512,24.6512,36272.0
2019-05-22 13:00:00,26.92,27.01,26.89,26.98,95410.0,24.6512,24.7336,24.6237,24.7061,95410.0
2019-05-22 13:30:00,26.97,26.99,26.93,26.96,30468.0,24.697,24.7153,24.6603,24.6878,30468.0
2019-05-22 14:00:00,26.96,26.99,26.92,26.99,138910.0,24.6878,24.7153,24.6512,24.7153,138910.0
2019-05-22 14:30:00,26.99,27.02,26.99,27.01,105035.0,24.7153,24.7427,24.7153,24.7336,105035.0
2019-05-22 15:00:00,27.01,27.09,27.0,27.06,123585.0,24.7336,24.8068,24.7244,24.7794,123585.0
2019-05-22 15:30:00,27.06,27.11,26.99,27.01,239134.0,24.7794,24.8252,24.7153,24.7336,239134.0
2019-05-23 09:30:00,26.84,26.86,26.72,26.75,86819.0,24.5779,24.5962,24.468,24.4955,86819.0
2019-05-23 10:00:00,26.74,26.83,26.72,26.76,63064.0,24.4863,24.5688,24.468,24.5047,63064.0
2019-05-23 10:30:00,26.76,26.89,26.75,26.85,90540.0,24.5047,24.6237,24.4955,24.5871,90540.0
2019-05-23 11:00:00,26.86,26.87,26.74,26.79,93840.0,24.5962,24.6054,24.4863,24.5321,93840.0
2019-05-23 11:30:00,26.79,26.82,26.7,26.73,724439.0,24.5321,24.5596,24.4497,24.4772,724439.0
2019-05-23 12:00:00,26.73,26.74,26.58,26.62,96697.0,24.4772,24.4863,24.3398,24.3765,96697.0
2019-05-23 12:30:00,26.62,26.66,26.54,26.54,85227.0,24.3765,24.4131,24.3032,24.3032,85227.0
2019-05-23 13:00:00,26.54,26.57,26.48,26.54,182167.0,24.3032,24.3307,24.2483,24.3032,182167.0
2019-05-23 13:30:00,26.53,26.55,26.49,26.51,66284.0,24.294,24.3124,24.2574,24.2757,66284.0
2019-05-23 14:00:00,26.51,26.52,26.44,26.46,104036.0,24.2757,24.2849,24.2116,24.2299,104036.0
2019-05-23 14:30:00,26.46,26.49,26.38,26.4,121283.0,24.2299,24.2574,24.1567,24.175,121283.0
2019-05-23 15:00:00,26.4,26.54,26.36,26.5,151099.0,24.175,24.3032,24.1384,24.2666,151099.0
2019-05-23 15:30:00,26.5,26.53,26.45,26.47,393532.0,24.2666,24.294,24.2208,24.2391,393532.0
2019-05-24 09:30:00,26.64,26.72,26.51,26.51,111451.0,24.3948,24.468,24.2757,24.2757,111451.0
2019-05-24 10:00:00,26.5,26.53,26.46,26.47,100881.0,24.2666,24.294,24.2299,24.2391,100881.0
2019-05-24 10:30:00,26.48,26.51,26.44,26.49,120234.0,24.2483,24.2757,24.2116,24.2574,120234.0
2019-05-24 11:00:00,26.49,26.49,26.43,26.44,90849.0,24.2574,24.2574,24.2025,24.2116,90849.0
2019-05-24 11:30:00,26.44,26.5,26.44,26.48,76092.0,24.2116,24.2666,24.2116,24.2483,76092.0
2019-05-24 12:00:00,26.48,26.51,26.46,26.51,58595.0,24.2483,24.2757,24.2299,24.2757,58595.0
2019-05-24 12:30:00,26.51,26.56,26.5,26.56,244723.0,24.2757,24.3215,24.2666,24.3215,244723.0
2019-05-24 13:00:00,26.57,26.59,26.53,26.54,54044.0,24.3307,24.349,24.294,24.3032,54044.0
2019-05-24 13:30:00,26.54,26.61,26.52,26.57,68178.0,24.3032,24.3673,24.2849,24.3307,68178.0
2019-05-24 14:00:00,26.57,26.62,26.55,26.57,48915.0,24.3307,24.3765,24.3124,24.3307,48915.0
2019-05-24 14:30:00,26.57,26.58,26.49,26.54,554206.0,24.3307,24.3398,24.2574,24.3032,554206.0
2019-05-24 15:00:00,26.53,26.6,26.53,26.6,65467.0,24.294,24.3581,24.294,24.3581,65467.0
2019-05-24 15:30:00,26.6,26.62,26.54,26.54,413245.0,24.3581,24.3765,24.3032,24.3032,413245.0
2019-05-28 09:30:00,26.57,26.68,26.5,26.53,65713.0,24.3307,24.4314,24.2666,24.294,65713.0
2019-05-28 10:00:00,26.52,26.59,26.48,26.5,100895.0,24.2849,24.349,24.2483,24.2666,100895.0
2019-05-28 10:30:00,26.51,26.52,26.4,26.41,74965.0,24.2757,24.2849,24.175,24.1842,74965.0
2019-05-28 11:00:00,26.4,26.46,26.38,26.42,63026.0,24.175,24.2299,24.1567,24.1933,63026.0
2019-05-28 11:30:00,26.41,26.42,26.3,26.37,84238.0,24.1842,24.1933,24.0834,24.1475,84238.0
2019-05-28 12:00:00,26.38,26.48,26.38,26.45,109676.0,24.1567,24.2483,24.1567,24.2208,109676.0
2019-05-28 12:30:00,26.45,26.48,26.39,26.41,90917.0,24.2208,24.2483,24.1658,24.1842,90917.0
2019-05-28 13:00:00,26.41,26.45,26.41,26.43,32083.0,24.1842,24.2208,24.1842,24.2025,32083.0
2019-05-28 13:30:00,26.42,26.49,26.4,26.43,116089.0,24.1933,24.2574,24.175,24.2025,116089.0
2019-05-28 14:00:00,26.43,26.43,26.31,26.31,90298.0,24.2025,24.2025,24.0926,24.0926,90298.0
2019-05-28 14:30:00,26.31,26.34,26.28,26.29,95602.0,24.0926,24.1201,24.0651,24.0743,95602.0
2019-05-28 15:00:00,26.29,26.33,26.25,26.27,148886.0,24.0743,24.1109,24.0376,24.0559,148886.0
2019-05-28 15:30:00,26.27,26.38,26.21,26.31,605638.0,24.0559,24.1567,24.001,24.0926,605638.0
2019-05-29 09:30:00,26.19,26.22,26.02,26.05,91592.0,23.9827,24.0102,23.827,23.8545,91592.0
2019-05-29 10:00:00,26.05,26.25,26.05,26.24,98363.0,23.8545,24.0376,23.8545,24.0285,98363.0
2019-05-29 10:30:00,26.25,26.28,26.12,26.12,49672.0,24.0376,24.0651,23.9186,23.9186,49672.0
2019-05-29 11:00:00,26.11,26.16,26.02,26.11,204142.0,23.9094,23.9552,23.827,23.9094,204142.0
2019-05-29 11:30:00,26.1,26.12,26.0,26.04,76804.0,23.9003,23.9186,23.8087,23.8453,76804.0
2019-05-29 12:00:00,26.03,26.07,25.93,26.02,180388.0,23.8362,23.8728,23.7446,23.827,180388.0
2019-05-29 12:30:00,26.02,26.05,25.97,25.97,64379.0,23.827,23.8545,23.7812,23.7812,64379.0
2019-05-29 13:00:00,25.98,26.05,25.95,26.04,57356.0,23.7904,23.8545,23.7629,23.8453,57356.0
2019-05-29 13:30:00,26.04,26.1,26.04,26.08,48987.0,23.8453,23.9003,23.8453,23.882,48987.0
2019-05-29 14:00:00,26.08,26.12,26.06,26.11,41553.0,23.882,23.9186,23.8636,23.9094,41553.0
2019-05-29 14:30:00,26.1,26.1,25.99,26.0,50272.0,23.9003,23.9003,23.7995,23.8087,50272.0
2019-05-29 15:00:00,26.0,26.1,25.97,26.09,80709.0,23.8087,23.9003,23.7812,23.8911,80709.0
2019-05-29 15:30:00,26.08,26.15,26.03,26.05,250691.0,23.882,23.9461,23.8362,23.8545,250691.0
2019-05-30 09:30:00,26.04,26.34,26.04,26.15,79652.0,23.8453,24.1201,23.8453,23.9461,79652.0
2019-05-30 10:00:00,26.15,26.18,26.05,26.1,93718.0,23.9461,23.9735,23.8545,23.9003,93718.0
2019-05-30 10:30:00,26.11,26.15,25.95,25.96,132457.0,23.9094,23.9461,23.7629,23.7721,132457.0
2019-05-30 11:00:00,25.95,25.97,25.81,25.82,128974.0,23.7629,23.7812,23.6347,23.6439,128974.0
2019-05-30 11:30:00,25.82,25.89,25.8,25.85,137086.0,23.6439,23.708,23.6256,23.6713,137086.0
2019-05-30 12:00:00,25.86,25.87,25.76,25.82,94515.0,23.6805,23.6897,23.5889,23.6439,94515.0
2019-05-30 12:30:00,25.82,25.94,25.8,25.91,82065.0,23.6439,23.7538,23.6256,23.7263,82065.0
2019-05-30 13:00:00,25.91,25.93,25.88,25.89,103076.0,23.7263,23.7446,23.6988,23.708,103076.0
2019-05-30 13:30:00,25.88,25.89,25.83,25.85,90580.0,23.6988,23.708,23.653,23.6713,90580.0
2019-05-30 14:00:00,25.86,25.89,25.77,25.8,113430.0,23.6805,23.708,23.5981,23.6256,113430.0
2019-05-30 14:30:00,25.8,25.81,25.72,25.79,153730.0,23.6256,23.6347,23.5523,23.6164,153730.0
2019-05-30 15:00:00,25.79,25.83,25.74,25.82,132717.0,23.6164,23.653,23.5706,23.6439,132717.0
2019-05-30 15:30:00,25.83,25.9,25.79,25.83,383028.0,23.653,23.7171,23.6164,23.653,383028.0
2019-05-31 09:30:00,25.5,25.54,25.39,25.51,111720.0,23.3508,23.3875,23.2501,23.36,111720.0
2019-05-31 10:00:00,25.51,25.57,25.45,25.46,53081.0,23.36,23.4149,23.3051,23.3142,53081.0
2019-05-31 10:30:00,25.46,25.6,25.46,25.53,59916.0,23.3142,23.4424,23.3142,23.3783,59916.0
2019-05-31 11:00:00,25.52,25.6,25.51,25.6,42090.0,23.3692,23.4424,23.36,23.4424,42090.0
2019-05-31 11:30:00,25.6,25.61,25.53,25.56,38951.0,23.4424,23.4516,23.3783,23.4058,38951.0
2019-05-31 12:00:00,25.58,25.62,25.55,25.56,54787.0,23.4241,23.4607,23.3966,23.4058,54787.0
2019-05-31 12:30:00,25.57,25.65,25.57,25.64,81187.0,23.4149,23.4882,23.4149,23.479,81187.0
2019-05-31 13:00:00,25.65,25.67,25.62,25.66,41069.0,23.4882,23.5065,23.4607,23.4974,41069.0
2019-05-31 13:30:00,25.66,25.73,25.64,25.71,50170.0,23.4974,23.5615,23.479,23.5431,50170.0
2019-05-31 14:00:00,25.72,25.74,25.64,25.67,60311.0,23.5523,23.5706,23.479,23.5065,60311.0
2019-05-31 14:30:00,25.67,25.68,25.63,25.66,86333.0,23.5065,23.5157,23.4699,23.4974,86333.0
2019-05-31 15:00:00,25.66,25.67,25.57,25.6,152067.0,23.4974,23.5065,23.4149,23.4424,152067.0
2019-05-31 15:30:00,25.6,25.7,25.56,25.62,469844.0,23.4424,23.534,23.4058,23.4607,469844.0
2019-06-03 09:30:00,25.67,25.77,25.62,25.7,109342.0,23.5065,23.5981,23.4607,23.534,109342.0
2019-06-03 10:00:00,25.69,25.83,25.63,25.82,108172.0,23.5248,23.653,23.4699,23.6439,108172.0
2019-06-03 10:30:00,25.82,25.94,25.82,25.83,93919.0,23.6439,23.7538,23.6439,23.653,93919.0
2019-06-03 11:00:00,25.82,25.86,25.63,25.66,81425.0,23.6439,23.6805,23.4699,23.4974,81425.0
2019-06-03 11:30:00,25.66,25.72,25.59,25.6,104283.0,23.4974,23.5523,23.4333,23.4424,104283.0
2019-06-03 12:00:00,25.6,25.65,25.56,25.56,61629.0,23.4424,23.4882,23.4058,23.4058,61629.0
2019-06-03 12:30:00,25.56,25.65,25.55,25.6,57210.0,23.4058,23.4882,23.3966,23.4424,57210.0
2019-06-03 13:00:00,25.6,25.7,25.56,25.61,93548.0,23.4424,23.534,23.4058,23.4516,93548.0
2019-06-03 13:30:00,25.61,25.71,25.53,25.69,88347.0,23.4516,23.5431,23.3783,23.5248,88347.0
2019-06-03 14:00:00,25.7,25.75,25.61,25.65,73133.0,23.534,23.5798,23.4516,23.4882,73133.0
2019-06-03 14:30:00,25.65,25.66,25.47,25.51,97210.0,23.4882,23.4974,23.3234,23.36,97210.0
2019-06-03 15:00:00,25.5,25.59,25.44,25.49,131547.0,23.3508,23.4333,23.2959,23.3417,131547.0
2019-06-03 15:30:00,25.48,25.66,25.44,25.63,444756.0,23.3325,23.4974,23.2959,23.4699,444756.0
2019-06-04 09:30:00,25.93,26.14,25.85,26.14,121308.0,23.7446,23.9369,23.6713,23.9369,121308.0
2019-06-04 10:00:00,26.12,26.26,25.98,26.23,177581.0,23.9186,24.0468,23.7904,24.0193,177581.0
2019-06-04 10:30:00,26.23,26.24,26.08,26.21,46886.0,24.0193,24.0285,23.882,24.001,46886.0
2019-06-04 11:00:00,26.21,26.31,26.18,26.29,69141.0,24.001,24.0926,23.9735,24.0743,69141.0
2019-06-04 11:30:00,26.29,26.41,26.28,26.34,126814.0,24.0743,24.1842,24.0651,24.1201,126814.0
2019-06-04 12:00:00,26.34,26.36,26.28,26.31,74127.0,24.1201,24.1384,24.0651,24.0926,74127.0
2019-06-04 12:30:00,26.31,26.47,26.31,26.44,178180.0,24.0926,24.2391,24.0926,24.2116,178180.0
2019-06-04 13:00:00,26.44,26.46,26.37,26.4,70784.0,24.2116,24.2299,24.1475,24.175,70784.0
2019-06-04 13:30:00,26.41,26.42,26.35,26.4,74401.0,24.1842,24.1933,24.1292,24.175,74401.0
2019-06-04 14:00:00,26.4,26.42,26.33,26.35,57863.0,24.175,24.1933,24.1109,24.1292,57863.0
2019-06-04 14:30:00,26.34,26.38,26.31,26.36,101640.0,24.1201,24.1567,24.0926,24.1384,101640.0
2019-06-04 15:00:00,26.35,26.44,26.33,26.43,115574.0,24.1292,24.2116,24.1109,24.2025,115574.0
2019-06-04 15:30:00,26.44,26.46,26.35,26.38,580163.0,24.2116,24.2299,24.1292,24.1567,580163.0
2019-06-05 09:30:00,26.41,26.59,26.23,26.38,136073.0,24.1842,24.349,24.0193,24.1567,136073.0
2019-06-05 10:00:00,26.38,26.42,26.25,26.33,105591.0,24.1567,24.1933,24.0376,24.1109,105591.0
2019-06-05 10:30:00,26.32,26.32,26.08,26.12,89943.0,24.1017,24.1017,23.882,23.9186,89943.0
2019-06-05 11:00:00,26.12,26.2,26.09,26.17,80063.0,23.9186,23.9918,23.8911,23.9644,80063.0
2019-06-05 11:30:00,26.17,26.27,26.15,26.27,92511.0,23.9644,24.0559,23.9461,24.0559,92511.0
2019-06-05 12:00:00,26.27,26.35,26.23,26.34,65541.0,24.0559,24.1292,24.0193,24.1201,65541.0
2019-06-05 12:30:00,26.34,26.42,26.32,26.37,95020.0,24.1201,24.1933,24.1017,24.1475,95020.0
2019-06-05 13:00:00,26.38,26.44,26.37,26.38,113331.0,24.1567,24.2116,24.1475,24.1567,113331.0
2019-06-05 13:30:00,26.39,26.43,26.36,26.43,64553.0,24.1658,24.2025,24.1384,24.2025,64553.0
2019-06-05 14:00:00,26.43,26.44,26.31,26.34,54408.0,24.2025,24.2116,24.0926,24.1201,54408.0
2019-06-05 14:30:00,26.34,26.34,26.27,26.28,60314.0,24.1201,24.1201,24.0559,24.0651,60314.0
2019-06-05 15:00:00,26.27,26.38,26.26,26.35,121393.0,24.0559,24.1567,24.0468,24.1292,121393.0
2019-06-05 15:30:00,26.34,26.43,26.28,26.37,366910.0,24.1201,24.2025,24.0651,24.1475,366910.0
2019-06-06 09:30:00,26.39,26.54,26.3,26.3,51402.0,24.1658,24.3032,24.0834,24.0834,51402.0
2019-06-06 10:00:00,26.29,26.31,26.08,26.1,99383.0,24.0743,24.0926,23.882,23.9003,99383.0
2019-06-06 10:30:00,26.1,26.12,26.0,26.03,79457.0,23.9003,23.9186,23.8087,23.8362,79457.0
2019-06-06 11:00:00,26.03,26.11,25.99,26.05,129230.0,23.8362,23.9094,23.7995,23.8545,129230.0
2019-06-06 11:30:00,26.05,26.06,25.94,25.95,85989.0,23.8545,23.8636,23.7538,23.7629,85989.0
2019-06-06 12:00:00,25.95,25.97,25.89,25.89,107369.0,23.7629,23.7812,23.708,23.708,107369.0
2019-06-06 12:30:00,25.89,25.97,25.88,25.93,56108.0,23.708,23.7812,23.6988,23.7446,56108.0
2019-06-06 13:00:00,25.92,25.99,25.86,25.88,544564.0,23.7354,23.7995,23.6805,23.6988,544564.0
2019-06-06 13:30:00,25.88,25.89,25.78,25.8,144053.0,23.6988,23.708,23.6072,23.6256,144053.0
2019-06-06 14:00:00,25.81,25.86,25.77,25.82,108405.0,23.6347,23.6805,23.5981,23.6439,108405.0
2019-06-06 14:30:00,25.81,25.99,25.8,25.9,184714.0,23.6347,23.7995,23.6256,23.7171,184714.0
2019-06-06 15:00:00,25.9,25.98,25.88,25.96,158923.0,23.7171,23.7904,23.6988,23.7721,158923.0
2019-06-06 15:30:00,25.97,26.04,25.91,25.94,616884.0,23.7812,23.8453,23.7263,23.7538,616884.0
2019-06-07 09:30:00,26.09,26.29,26.03,26.25,118568.0,23.8911,24.0743,23.8362,24.0376,118568.0
2019-06-07 10:00:00,26.24,26.36,26.2,26.34,171566.0,24.0285,24.1384,23.9918,24.1201,171566.0
2019-06-07 10:30:00,26.35,26.54,26.33,26.52,132031.0,24.1292,24.3032,24.1109,24.2849,132031.0
2019-06-07 11:00:00,26.51,26.51,26.39,26.44,75349.0,24.2757,24.2757,24.1658,24.2116,75349.0
2019-06-07 11:30:00,26.44,26.54,26.42,26.48,134989.0,24.2116,24.3032,24.1933,24.2483,134989.0
2019-06-07 12:00:00,26.48,26.53,26.46,26.51,102169.0,24.2483,24.294,24.2299,24.2757,102169.0
2019-06-07 12:30:00,26.51,26.59,26.48,26.58,125428.0,24.2757,24.349,24.2483,24.3398,125428.0
2019-06-07 13:00:00,26.59,26.62,26.55,26.56,53344.0,24.349,24.3765,24.3124,24.3215,53344.0
2019-06-07 13:30:00,26.55,26.61,26.55,26.61,55639.0,24.3124,24.3673,24.3124,24.3673,55639.0
2019-06-07 14:00:00,26.61,26.63,26.55,26.58,176862.0,24.3673,24.3856,24.3124,24.3398,176862.0
2019-06-07 14:30:00,26.58,26.62,26.56,26.57,136884.0,24.3398,24.3765,24.3215,24.3307,136884.0
2019-06-07 15:00:00,26.57,26.58,26.5,26.52,167958.0,24.3307,24.3398,24.2666,24.2849,167958.0
2019-06-07 15:30:00,26.51,26.58,26.49,26.54,551866.0,24.2757,24.3398,24.2574,24.3032,551866.0
2019-06-10 09:30:00,26.67,27.09,26.67,26.96,98167.0,24.4222,24.8068,24.4222,24.6878,98167.0
2019-06-10 10:00:00,26.96,27.05,26.89,26.99,111133.0,24.6878,24.7702,24.6237,24.7153,111133.0
2019-06-10 10:30:00,26.99,26.99,26.88,26.96,61111.0,24.7153,24.7153,24.6145,24.6878,61111.0
2019-06-10 11:00:00,26.96,26.98,26.87,26.88,156623.0,24.6878,24.7061,24.6054,24.6145,156623.0
2019-06-10 11:30:00,26.88,26.92,26.84,26.89,112700.0,24.6145,24.6512,24.5779,24.6237,112700.0
2019-06-10 12:00:00,26.89,26.93,26.76,26.79,61471.0,24.6237,24.6603,24.5047,24.5321,61471.0
2019-06-10 12:30:00,26.78,26.9,26.76,26.82,120886.0,24.523,24.6329,24.5047,24.5596,120886.0
2019-06-10 13:00:00,26.83,26.87,26.8,26.84,59815.0,24.5688,24.6054,24.5413,24.5779,59815.0
2019-06-10 13:30:00,26.84,26.86,26.74,26.76,186362.0,24.5779,24.5962,24.4863,24.5047,186362.0
2019-06-10 14:00:00,26.76,26.76,26.65,26.69,41935.0,24.5047,24.5047,24.4039,24.4406,41935.0
2019-06-10 14:30:00,26.7,26.79,26.69,26.75,67247.0,24.4497,24.5321,24.4406,24.4955,67247.0
2019-06-10 15:00:00,26.75,26.78,26.68,26.69,111466.0,24.4955,24.523,24.4314,24.4406,111466.0
2019-06-10 15:30:00,26.69,26.79,26.67,26.74,489255.0,24.4406,24.5321,24.4222,24.4863,489255.0
2019-06-11 09:30:00,26.97,26.99,26.84,26.84,123989.0,24.697,24.7153,24.5779,24.5779,123989.0
2019-06-11 10:00:00,26.85,26.96,26.82,26.86,233464.0,24.5871,24.6878,24.5596,24.5962,233464.0
2019-06-11 10:30:00,26.86,26.89,26.76,26.83,103931.0,24.5962,24.6237,24.5047,24.5688,103931.0
2019-06-11 11:00:00,26.84,26.9,26.81,26.88,122055.0,24.5779,24.6329,24.5504,24.6145,122055.0
2019-06-11 11:30:00,26.88,26.89,26.77,26.8,132672.0,24.6145,24.6237,24.5138,24.5413,132672.0
2019-06-11 12:00:00,26.8,26.8,26.64,26.65,64632.0,24.5413,24.5413,24.3948,24.4039,64632.0
2019-06-11 12:30:00,26.65,26.68,26.54,26.55,63866.0,24.4039,24.4314,24.3032,24.3124,63866.0
2019-06-11 13:00:00,26.56,26.64,26.56,26.6,158652.0,24.3215,24.3948,24.3215,24.3581,158652.0
2019-06-11 13:30:00,26.6,26.68,26.53,26.68,92483.0,24.3581,24.4314,24.294,24.4314,92483.0
2019-06-11 14:00:00,26.68,26.75,26.67,26.73,61951.0,24.4314,24.4955,24.4222,24.4772,61951.0
2019-06-11 14:30:00,26.73,26.73,26.66,26.71,107235.0,24.4772,24.4772,24.4131,24.4589,107235.0
2019-06-11 15:00:00,26.71,26.77,26.7,26.71,123486.0,24.4589,24.5138,24.4497,24.4589,123486.0
2019-06-11 15:30:00,26.71,26.83,26.67,26.74,500811.0,24.4589,24.5688,24.4222,24.4863,500811.0
2019-06-12 09:30:00,26.65,26.65,26.46,26.51,91675.0,24.4039,24.4039,24.2299,24.2757,91675.0
2019-06-12 10:00:00,26.5,26.55,26.26,26.31,155178.0,24.2666,24.3124,24.0468,24.0926,155178.0
2019-06-12 10:30:00,26.3,26.36,26.26,26.28,173742.0,24.0834,24.1384,24.0468,24.0651,173742.0
2019-06-12 11:00:00,26.28,26.3,26.24,26.3,65585.0,24.0651,24.0834,24.0285,24.0834,65585.0
2019-06-12 11:30:00,26.29,26.31,26.1,26.14,229904.0,24.0743,24.0926,23.9003,23.9369,229904.0
2019-06-12 12:00:00,26.14,26.18,26.13,26.15,84683.0,23.9369,23.9735,23.9277,23.9461,84683.0
2019-06-12 12:30:00,26.15,26.23,26.1,26.19,132247.0,23.9461,24.0193,23.9003,23.9827,132247.0
2019-06-12 13:00:00,26.19,26.2,26.14,26.14,76157.0,23.9827,23.9918,23.9369,23.9369,76157.0
2019-06-12 13:30:00,26.14,26.15,26.03,26.06,312670.0,23.9369,23.9461,23.8362,23.8636,312670.0
2019-06-12 14:00:00,26.07,26.11,26.05,26.07,137408.0,23.8728,23.9094,23.8545,23.8728,137408.0
2019-06-12 14:30:00,26.06,26.18,26.06,26.15,82278.0,23.8636,23.9735,23.8636,23.9461,82278.0
2019-06-12 15:00:00,26.14,26.22,26.13,26.19,115822.0,23.9369,24.0102,23.9277,23.9827,115822.0
2019-06-12 15:30:00,26.19,26.22,26.13,26.19,371313.0,23.9827,24.0102,23.9277,23.9827,371313.0
2019-06-13 09:30:00,26.34,26.38,26.19,26.33,131969.0,24.1201,24.1567,23.9827,24.1109,131969.0
2019-06-13 10:00:00,26.34,26.36,26.24,26.35,80481.0,24.1201,24.1384,24.0285,24.1292,80481.0
2019-06-13 10:30:00,26.35,26.36,26.26,26.27,57604.0,24.1292,24.1384,24.0468,24.0559,57604.0
2019-06-13 11:00:00,26.27,26.36,26.24,26.29,135723.0,24.0559,24.1384,24.0285,24.0743,135723.0
2019-06-13 11:30:00,26.29,26.37,26.2,26.32,211409.0,24.0743,24.1475,23.9918,24.1017,211409.0
2019-06-13 12:00:00,26.33,26.51,26.32,26.48,101829.0,24.1109,24.2757,24.1017,24.2483,101829.0
2019-06-13 12:30:00,26.48,26.53,26.43,26.5,92887.0,24.2483,24.294,24.2025,24.2666,92887.0
2019-06-13 13:00:00,26.5,26.55,26.48,26.54,39094.0,24.2666,24.3124,24.2483,24.3032,39094.0
2019-06-13 13:30:00,26.54,26.55,26.46,26.48,104286.0,24.3032,24.3124,24.2299,24.2483,104286.0
2019-06-13 14:00:00,26.48,26.48,26.38,26.45,66323.0,24.2483,24.2483,24.1567,24.2208,66323.0
2019-06-13 14:30:00,26.44,26.45,26.31,26.34,102718.0,24.2116,24.2208,24.0926,24.1201,102718.0
2019-06-13 15:00:00,26.34,26.37,26.3,26.35,142487.0,24.1201,24.1475,24.0834,24.1292,142487.0
2019-06-13 15:30:00,26.35,26.37,26.31,26.36,368879.0,24.1292,24.1475,24.0926,24.1384,368879.0
2019-06-14 09:30:00,26.33,26.39,25.98,26.01,64982.0,24.1109,24.1658,23.7904,23.8179,64982.0
2019-06-14 10:00:00,25.99,26.29,25.99,26.29,85099.0,23.7995,24.0743,23.7995,24.0743,85099.0
2019-06-14 10:30:00,26.29,26.35,26.21,26.35,41987.0,24.0743,24.1292,24.001,24.1292,41987.0
2019-06-14 11:00:00,26.34,26.34,26.21,26.28,37977.0,24.1201,24.1201,24.001,24.0651,37977.0
2019-06-14 11:30:00,26.28,26.3,26.23,26.3,38661.0,24.0651,24.0834,24.0193,24.0834,38661.0
2019-06-14 12:00:00,26.29,26.3,26.23,26.3,44146.0,24.0743,24.0834,24.0193,24.0834,44146.0
2019-06-14 12:30:00,26.29,26.3,26.23,26.24,32187.0,24.0743,24.0834,24.0193,24.0285,32187.0
2019-06-14 13:00:00,26.24,26.25,26.22,26.24,32403.0,24.0285,24.0376,24.0102,24.0285,32403.0
2019-06-14 13:30:00,26.23,26.26,26.18,26.18,28382.0,24.0193,24.0468,23.9735,23.9735,28382.0
2019-06-14 14:00:00,26.19,26.25,26.18,26.23,27128.0,23.9827,24.0376,23.9735,24.0193,27128.0
2019-06-14 14:30:00,26.22,26.23,26.17,26.17,62539.0,24.0102,24.0193,23.9644,23.9644,62539.0
2019-06-14 15:00:00,26.18,26.27,26.17,26.26,65874.0,23.9735,24.0559,23.9644,24.0468,65874.0
2019-06-14 15:30:00,26.25,26.3,26.23,26.24,210941.0,24.0376,24.0834,24.0193,24.0285,210941.0
2019-06-17 09:30:00,26.26,26.71,26.06,26.26,67946.0,24.0468,24.4589,23.8636,24.0468,67946.0
2019-06-17 10:00:00,26.27,26.36,26.25,26.32,36980.0,24.0559,24.1384,24.0376,24.1017,36980.0
2019-06-17 10:30:00,26.32,26.33,26.26,26.27,37950.0,24.1017,24.1109,24.0468,24.0559,37950.0
2019-06-17 11:00:00,26.26,26.3,26.2,26.24,23259.0,24.0468,24.0834,23.9918,24.0285,23259.0
2019-06-17 11:30:00,26.23,26.24,26.14,26.23,47823.0,24.0193,24.0285,23.9369,24.0193,47823.0
2019-06-17 12:00:00,26.24,26.25,26.16,26.19,35286.0,24.0285,24.0376,23.9552,23.9827,35286.0
2019-06-17 12:30:00,26.2,26.28,26.19,26.24,47235.0,23.9918,24.0651,23.9827,24.0285,47235.0
2019-06-17 13:00:00,26.23,26.24,26.18,26.19,29669.0,24.0193,24.0285,23.9735,23.9827,29669.0
2019-06-17 13:30:00,26.18,26.21,26.16,26.18,27761.0,23.9735,24.001,23.9552,23.9735,27761.0
2019-06-17 14:00:00,26.19,26.2,26.13,26.16,55113.0,23.9827,23.9918,23.9277,23.9552,55113.0
2019-06-17 14:30:00,26.17,26.23,26.16,26.21,16558.0,23.9644,24.0193,23.9552,24.001,16558.0
2019-06-17 15:00:00,26.22,26.22,26.15,26.17,39261.0,24.0102,24.0102,23.9461,23.9644,39261.0
2019-06-17 15:30:00,26.16,26.19,26.13,26.16,214801.0,23.9552,23.9827,23.9277,23.9552,214801.0
2019-06-18 09:30:00,26.29,26.61,26.28,26.52,209270.0,24.0743,24.3673,24.0651,24.2849,209270.0
2019-06-18 10:00:00,26.52,26.6,26.44,26.53,79047.0,24.2849,24.3581,24.2116,24.294,79047.0
2019-06-18 10:30:00,26.55,26.56,26.46,26.51,102227.0,24.3124,24.3215,24.2299,24.2757,102227.0
2019-06-18 11:00:00,26.52,26.56,26.45,26.49,118033.0,24.2849,24.3215,24.2208,24.2574,118033.0
2019-06-18 11:30:00,26.48,26.51,26.36,26.38,45817.0,24.2483,24.2757,24.1384,24.1567,45817.0
2019-06-18 12:00:00,26.38,26.39,26.26,26.36,103433.0,24.1567,24.1658,24.0468,24.1384,103433.0
2019-06-18 12:30:00,26.35,26.37,26.31,26.31,28296.0,24.1292,24.1475,24.0926,24.0926,28296.0
2019-06-18 13:00:00,26.32,26.34,26.27,26.31,26313.0,24.1017,24.1201,24.0559,24.0926,26313.0
2019-06-18 13:30:00,26.32,26.35,26.3,26.35,33462.0,24.1017,24.1292,24.0834,24.1292,33462.0
2019-06-18 14:00:00,26.36,26.4,26.34,26.39,40445.0,24.1384,24.175,24.1201,24.1658,40445.0
2019-06-18 14:30:00,26.39,26.39,26.33,26.34,59191.0,24.1658,24.1658,24.1109,24.1201,59191.0
2019-06-18 15:00:00,26.33,26.36,26.3,26.35,61284.0,24.1109,24.1384,24.0834,24.1292,61284.0
2019-06-18 15:30:00,26.34,26.37,26.3,26.33,148523.0,24.1201,24.1475,24.0834,24.1109,148523.0
2019-06-19 09:30:00,26.39,26.44,26.21,26.29,60005.0,24.1658,24.2116,24.001,24.0743,60005.0
2019-06-19 10:00:00,26.3,26.32,26.22,26.28,92835.0,24.0834,24.1017,24.0102,24.0651,92835.0
2019-06-19 10:30:00,26.29,26.42,26.25,26.26,122622.0,24.0743,24.1933,24.0376,24.0468,122622.0
2019-06-19 11:00:00,26.26,26.56,26.26,26.41,211828.0,24.0468,24.3215,24.0468,24.1842,211828.0
2019-06-19 11:30:00,26.42,26.43,26.36,26.37,20651.0,24.1933,24.2025,24.1384,24.1475,20651.0
2019-06-19 12:00:00,26.38,26.38,26.3,26.31,43441.0,24.1567,24.1567,24.0834,24.0926,43441.0
2019-06-19 12:30:00,26.3,26.34,26.23,26.3,58999.0,24.0834,24.1201,24.0193,24.0834,58999.0
2019-06-19 13:00:00,26.29,26.33,26.26,26.27,59868.0,24.0743,24.1109,24.0468,24.0559,59868.0
2019-06-19 13:30:00,26.26,26.38,26.26,26.35,99940.0,24.0468,24.1567,24.0468,24.1292,99940.0
2019-06-19 14:00:00,26.36,26.57,26.3,26.39,180858.0,24.1384,24.3307,24.0834,24.1658,180858.0
2019-06-19 14:30:00,26.4,26.48,26.37,26.41,59662.0,24.175,24.2483,24.1475,24.1842,59662.0
2019-06-19 15:00:00,26.42,26.6,26.41,26.52,159460.0,24.1933,24.3581,24.1842,24.2849,159460.0
2019-06-19 15:30:00,26.52,26.56,26.47,26.52,256428.0,24.2849,24.3215,24.2391,24.2849,256428.0
2019-06-20 09:30:00,26.79,26.84,26.62,26.8,86866.0,24.5321,24.5779,24.3765,24.5413,86866.0
2019-06-20 10:00:00,26.79,26.83,26.74,26.75,61648.0,24.5321,24.5688,24.4863,24.4955,61648.0
2019-06-20 10:30:00,26.76,26.8,26.71,26.72,66226.0,24.5047,24.5413,24.4589,24.468,66226.0
2019-06-20 11:00:00,26.71,26.76,26.61,26.64,78797.0,24.4589,24.5047,24.3673,24.3948,78797.0
2019-06-20 11:30:00,26.63,26.64,26.55,26.58,46119.0,24.3856,24.3948,24.3124,24.3398,46119.0
2019-06-20 12:00:00,26.58,26.6,26.48,26.58,49485.0,24.3398,24.3581,24.2483,24.3398,49485.0
2019-06-20 12:30:00,26.58,26.65,26.52,26.65,46517.0,24.3398,24.4039,24.2849,24.4039,46517.0
2019-06-20 13:00:00,26.64,26.73,26.61,26.64,55990.0,24.3948,24.4772,24.3673,24.3948,55990.0
2019-06-20 13:30:00,26.64,26.68,26.59,26.64,68440.0,24.3948,24.4314,24.349,24.3948,68440.0
2019-06-20 14:00:00,26.64,26.67,26.6,26.64,61065.0,24.3948,24.4222,24.3581,24.3948,61065.0
2019-06-20 14:30:00,26.64,26.67,26.59,26.63,49324.0,24.3948,24.4222,24.349,24.3856,49324.0
2019-06-20 15:00:00,26.63,26.65,26.59,26.63,68521.0,24.3856,24.4039,24.349,24.3856,68521.0
2019-06-20 15:30:00,26.63,26.69,26.6,26.66,220741.0,24.3856,24.4406,24.3581,24.4131,220741.0
2019-06-21 09:30:00,26.65,26.75,26.51,26.67,328647.0,24.4039,24.4955,24.2757,24.4222,328647.0
2019-06-21 10:00:00,26.67,26.69,26.53,26.54,60196.0,24.4222,24.4406,24.294,24.3032,60196.0
2019-06-21 10:30:00,26.54,26.63,26.51,26.61,75327.0,24.3032,24.3856,24.2757,24.3673,75327.0
2019-06-21 11:00:00,26.6,26.73,26.55,26.57,87882.0,24.3581,24.4772,24.3124,24.3307,87882.0
2019-06-21 11:30:00,26.57,26.6,26.52,26.57,50018.0,24.3307,24.3581,24.2849,24.3307,50018.0
2019-06-21 12:00:00,26.57,26.62,26.55,26.62,66339.0,24.3307,24.3765,24.3124,24.3765,66339.0
2019-06-21 12:30:00,26.61,26.7,26.58,26.67,31291.0,24.3673,24.4497,24.3398,24.4222,31291.0
2019-06-21 13:00:00,26.68,26.72,26.62,26.71,35831.0,24.4314,24.468,24.3765,24.4589,35831.0
2019-06-21 13:30:00,26.71,26.74,26.69,26.69,22880.0,24.4589,24.4863,24.4406,24.4406,22880.0
2019-06-21 14:00:00,26.69,26.72,26.63,26.65,47512.0,24.4406,24.468,24.3856,24.4039,47512.0
2019-06-21 14:30:00,26.64,26.65,26.6,26.63,35851.0,24.3948,24.4039,24.3581,24.3856,35851.0
2019-06-21 15:00:00,26.62,26.65,26.57,26.58,65980.0,24.3765,24.4039,24.3307,24.3398,65980.0
2019-06-21 15:30:00,26.58,27.16,26.53,26.62,945641.0,24.3398,24.8709,24.294,24.3765,945641.0
2019-06-24 09:30:00,26.57,26.7,26.48,26.6,95691.0,24.3307,24.4497,24.2483,24.3581,95691.0
2019-06-24 10:00:00,26.61,26.71,26.54,26.56,147516.0,24.3673,24.4589,24.3032,24.3215,147516.0
2019-06-24 10:30:00,26.57,26.58,26.46,26.49,52693.0,24.3307,24.3398,24.2299,24.2574,52693.0
2019-06-24 11:00:00,26.49,26.52,26.37,26.4,49900.0,24.2574,24.2849,24.1475,24.175,49900.0
2019-06-24 11:30:00,26.41,26.43,26.36,26.38,32848.0,24.1842,24.2025,24.1384,24.1567,32848.0
2019-06-24 12:00:00,26.38,26.46,26.37,26.44,31847.0,24.1567,24.2299,24.1475,24.2116,31847.0
2019-06-24 12:30:00,26.44,26.46,26.39,26.43,44021.0,24.2116,24.2299,24.1658,24.2025,44021.0
2019-06-24 13:00:00,26.43,26.45,26.4,26.42,43327.0,24.2025,24.2208,24.175,24.1933,43327.0
2019-06-24 13:30:00,26.42,26.44,26.37,26.41,45772.0,24.1933,24.2116,24.1475,24.1842,45772.0
2019-06-24 14:00:00,26.4,26.42,26.32,26.34,43307.0,24.175,24.1933,24.1017,24.1201,43307.0
2019-06-24 14:30:00,26.34,26.36,26.27,26.28,89506.0,24.1201,24.1384,24.0559,24.0651,89506.0
2019-06-24 15:00:00,26.28,26.32,26.23,26.23,105793.0,24.0651,24.1017,24.0193,24.0193,105793.0
2019-06-24 15:30:00,26.24,26.29,26.2,26.21,319066.0,24.0285,24.0743,23.9918,24.001,319066.0
2019-06-25 09:30:00,26.21,26.35,26.14,26.26,56789.0,24.001,24.1292,23.9369,24.0468,56789.0
2019-06-25 10:00:00,26.26,26.34,26.13,26.17,98593.0,24.0468,24.1201,23.9277,23.9644,98593.0
2019-06-25 10:30:00,26.18,26.2,26.12,26.16,56455.0,23.9735,23.9918,23.9186,23.9552,56455.0
2019-06-25 11:00:00,26.17,26.2,26.14,26.16,73397.0,23.9644,23.9918,23.9369,23.9552,73397.0
2019-06-25 11:30:00,26.17,26.27,26.14,26.27,319797.0,23.9644,24.0559,23.9369,24.0559,319797.0
2019-06-25 12:00:00,26.27,26.32,26.26,26.28,56046.0,24.0559,24.1017,24.0468,24.0651,56046.0
2019-06-25 12:30:00,26.28,26.3,26.22,26.28,50809.0,24.0651,24.0834,24.0102,24.0651,50809.0
2019-06-25 13:00:00,26.28,26.38,26.23,26.37,65819.0,24.0651,24.1567,24.0193,24.1475,65819.0
2019-06-25 13:30:00,26.36,26.42,26.35,26.39,178396.0,24.1384,24.1933,24.1292,24.1658,178396.0
2019-06-25 14:00:00,26.39,26.42,26.36,26.42,77877.0,24.1658,24.1933,24.1384,24.1933,77877.0
2019-06-25 14:30:00,26.42,26.42,26.34,26.38,75773.0,24.1933,24.1933,24.1201,24.1567,75773.0
2019-06-25 15:00:00,26.38,26.38,26.27,26.34,74190.0,24.1567,24.1567,24.0559,24.1201,74190.0
2019-06-25 15:30:00,26.33,26.34,26.25,26.27,260891.0,24.1109,24.1201,24.0376,24.0559,260891.0
2019-06-26 09:30:00,26.41,26.47,26.28,26.4,47977.0,24.1842,24.2391,24.0651,24.175,47977.0
2019-06-26 10:00:00,26.41,26.41,26.29,26.37,51045.0,24.1842,24.1842,24.0743,24.1475,51045.0
2019-06-26 10:30:00,26.38,26.41,26.36,26.37,52430.0,24.1567,24.1842,24.1384,24.1475,52430.0
2019-06-26 11:00:00,26.36,26.4,26.31,26.34,58841.0,24.1384,24.175,24.0926,24.1201,58841.0
2019-06-26 11:30:00,26.35,26.38,26.33,26.36,29407.0,24.1292,24.1567,24.1109,24.1384,29407.0
2019-06-26 12:00:00,26.36,26.37,26.28,26.3,50160.0,24.1384,24.1475,24.0651,24.0834,50160.0
2019-06-26 12:30:00,26.29,26.31,26.17,26.27,53163.0,24.0743,24.0926,23.9644,24.0559,53163.0
2019-06-26 13:00:00,26.26,26.27,26.23,26.25,26144.0,24.0468,24.0559,24.0193,24.0376,26144.0
2019-06-26 13:30:00,26.25,26.29,26.22,26.27,36447.0,24.0376,24.0743,24.0102,24.0559,36447.0
2019-06-26 14:00:00,26.26,26.28,26.24,26.27,53852.0,24.0468,24.0651,24.0285,24.0559,53852.0
2019-06-26 14:30:00,26.27,26.27,26.2,26.22,59875.0,24.0559,24.0559,23.9918,24.0102,59875.0
2019-06-26 15:00:00,26.23,26.26,26.19,26.21,84851.0,24.0193,24.0468,23.9827,24.001,84851.0
2019-06-26 15:30:00,26.21,26.23,26.17,26.17,286858.0,24.001,24.0193,23.9644,23.9644,286858.0
2019-06-27 09:30:00,26.22,26.29,26.0,26.26,80712.0,24.0102,24.0743,23.8087,24.0468,80712.0
2019-06-27 10:00:00,26.26,26.35,26.26,26.32,116501.0,24.0468,24.1292,24.0468,24.1017,116501.0
2019-06-27 10:30:00,26.33,26.34,26.27,26.31,97916.0,24.1109,24.1201,24.0559,24.0926,97916.0
2019-06-27 11:00:00,26.3,26.38,26.29,26.31,64278.0,24.0834,24.1567,24.0743,24.0926,64278.0
2019-06-27 11:30:00,26.32,26.34,26.28,26.29,132428.0,24.1017,24.1201,24.0651,24.0743,132428.0
2019-06-27 12:00:00,26.3,26.51,26.27,26.44,132477.0,24.0834,24.2757,24.0559,24.2116,132477.0
2019-06-27 12:30:00,26.44,26.46,26.2,26.36,1814677.0,24.2116,24.2299,23.9918,24.1384,1814677.0
2019-06-27 13:00:00,26.37,26.38,26.27,26.32,83769.0,24.1475,24.1567,24.0559,24.1017,83769.0
2019-06-27 13:30:00,26.32,26.32,26.24,26.27,78410.0,24.1017,24.1017,24.0285,24.0559,78410.0
2019-06-27 14:00:00,26.27,26.28,26.25,26.26,40841.0,24.0559,24.0651,24.0376,24.0468,40841.0
2019-06-27 14:30:00,26.27,26.36,26.24,26.25,156921.0,24.0559,24.1384,24.0285,24.0376,156921.0
2019-06-27 15:00:00,26.25,26.27,26.18,26.2,270379.0,24.0376,24.0559,23.9735,23.9918,270379.0
2019-06-27 15:30:00,26.2,26.31,26.14,26.26,363390.0,23.9918,24.0926,23.9369,24.0468,363390.0
2019-06-28 09:30:00,26.33,26.46,26.26,26.39,184118.0,24.1109,24.2299,24.0468,24.1658,184118.0
2019-06-28 10:00:00,26.39,26.57,26.34,26.54,437868.0,24.1658,24.3307,24.1201,24.3032,437868.0
2019-06-28 10:30:00,26.55,26.64,26.52,26.57,109702.0,24.3124,24.3948,24.2849,24.3307,109702.0
2019-06-28 11:00:00,26.56,26.6,26.44,26.55,297858.0,24.3215,24.3581,24.2116,24.3124,297858.0
2019-06-28 11:30:00,26.55,26.59,26.5,26.57,131624.0,24.3124,24.349,24.2666,24.3307,131624.0
2019-06-28 12:00:00,26.57,26.62,26.56,26.6,119955.0,24.3307,24.3765,24.3215,24.3581,119955.0
2019-06-28 12:30:00,26.61,26.61,26.54,26.57,83002.0,24.3673,24.3673,24.3032,24.3307,83002.0
2019-06-28 13:00:00,26.57,26.57,26.49,26.52,78256.0,24.3307,24.3307,24.2574,24.2849,78256.0
2019-06-28 13:30:00,26.52,26.56,26.5,26.55,72132.0,24.2849,24.3215,24.2666,24.3124,72132.0
2019-06-28 14:00:00,26.55,26.6,26.49,26.6,123242.0,24.3124,24.3581,24.2574,24.3581,123242.0
2019-06-28 14:30:00,26.6,26.65,26.59,26.64,78627.0,24.3581,24.4039,24.349,24.3948,78627.0
2019-06-28 15:00:00,26.64,26.67,26.59,26.65,141096.0,24.3948,24.4222,24.349,24.4039,141096.0
2019-06-28 15:30:00,26.64,26.68,26.57,26.6,901053.0,24.3948,24.4314,24.3307,24.3581,901053.0
2019-07-01 09:30:00,26.9,27.03,26.88,26.94,153153.0,24.6329,24.7519,24.6145,24.6695,153153.0
2019-07-01 10:00:00,26.95,26.98,26.82,26.83,87844.0,24.6786,24.7061,24.5596,24.5688,87844.0
2019-07-01 10:30:00,26.83,26.85,26.78,26.82,73847.0,24.5688,24.5871,24.523,24.5596,73847.0
2019-07-01 11:00:00,26.82,26.87,26.73,26.76,118821.0,24.5596,24.6054,24.4772,24.5047,118821.0
2019-07-01 11:30:00,26.75,26.81,26.75,26.78,77945.0,24.4955,24.5504,24.4955,24.523,77945.0
2019-07-01 12:00:00,26.78,26.8,26.76,26.78,42878.0,24.523,24.5413,24.5047,24.523,42878.0
2019-07-01 12:30:00,26.77,26.79,26.73,26.75,87778.0,24.5138,24.5321,24.4772,24.4955,87778.0
2019-07-01 13:00:00,26.76,26.76,26.7,26.75,62522.0,24.5047,24.5047,24.4497,24.4955,62522.0
2019-07-01 13:30:00,26.75,26.82,26.74,26.82,118110.0,24.4955,24.5596,24.4863,24.5596,118110.0
2019-07-01 14:00:00,26.82,26.83,26.77,26.8,99733.0,24.5596,24.5688,24.5138,24.5413,99733.0
2019-07-01 14:30:00,26.8,26.85,26.79,26.82,85694.0,24.5413,24.5871,24.5321,24.5596,85694.0
2019-07-01 15:00:00,26.82,26.97,26.81,26.96,105161.0,24.5596,24.697,24.5504,24.6878,105161.0
2019-07-01 15:30:00,26.96,27.16,26.94,27.04,478483.0,24.6878,24.8709,24.6695,24.7611,478483.0
2019-07-02 09:30:00,27.09,27.14,26.99,27.07,92001.0,24.8068,24.8526,24.7153,24.7885,92001.0
2019-07-02 10:00:00,27.08,27.08,27.01,27.05,143908.0,24.7977,24.7977,24.7336,24.7702,143908.0
2019-07-02 10:30:00,27.07,27.08,26.93,26.94,118469.0,24.7885,24.7977,24.6603,24.6695,118469.0
2019-07-02 11:00:00,26.95,26.96,26.92,26.93,51714.0,24.6786,24.6878,24.6512,24.6603,51714.0
2019-07-02 11:30:00,26.93,26.93,26.83,26.87,50500.0,24.6603,24.6603,24.5688,24.6054,50500.0
2019-07-02 12:00:00,26.87,26.94,26.81,26.82,58459.0,24.6054,24.6695,24.5504,24.5596,58459.0
2019-07-02 12:30:00,26.83,26.84,26.62,26.64,72362.0,24.5688,24.5779,24.3765,24.3948,72362.0
2019-07-02 13:00:00,26.64,26.67,26.57,26.65,116851.0,24.3948,24.4222,24.3307,24.4039,116851.0
2019-07-02 13:30:00,26.65,26.65,26.6,26.6,46452.0,24.4039,24.4039,24.3581,24.3581,46452.0
2019-07-02 14:00:00,26.61,26.61,26.54,26.55,77709.0,24.3673,24.3673,24.3032,24.3124,77709.0
2019-07-02 14:30:00,26.55,26.71,26.54,26.6,202494.0,24.3124,24.4589,24.3032,24.3581,202494.0
2019-07-02 15:00:00,26.6,26.68,26.56,26.59,113372.0,24.3581,24.4314,24.3215,24.349,113372.0
2019-07-02 15:30:00,26.59,26.63,26.5,26.56,520111.0,24.349,24.3856,24.2666,24.3215,520111.0
2019-07-03 09:30:00,26.65,26.76,26.54,26.56,108508.0,24.4039,24.5047,24.3032,24.3215,108508.0
2019-07-03 10:00:00,26.57,26.59,26.46,26.49,113141.0,24.3307,24.349,24.2299,24.2574,113141.0
2019-07-03 10:30:00,26.48,26.54,26.45,26.5,164545.0,24.2483,24.3032,24.2208,24.2666,164545.0
2019-07-03 11:00:00,26.5,26.7,26.45,26.64,188958.0,24.2666,24.4497,24.2208,24.3948,188958.0
2019-07-03 11:30:00,26.64,26.79,26.64,26.78,93664.0,24.3948,24.5321,24.3948,24.523,93664.0
2019-07-03 12:00:00,26.77,26.86,26.74,26.77,101643.0,24.5138,24.5962,24.4863,24.5138,101643.0
2019-07-03 12:30:00,26.77,26.77,26.61,26.68,220709.0,24.5138,24.5138,24.3673,24.4314,220709.0
2019-07-05 09:30:00,26.61,26.7,26.51,26.64,74069.0,24.3673,24.4497,24.2757,24.3948,74069.0
2019-07-05 10:00:00,26.64,26.67,26.44,26.46,49700.0,24.3948,24.4222,24.2116,24.2299,49700.0
2019-07-05 10:30:00,26.46,26.57,26.42,26.54,47878.0,24.2299,24.3307,24.1933,24.3032,47878.0
2019-07-05 11:00:00,26.54,26.54,26.47,26.49,73775.0,24.3032,24.3032,24.2391,24.2574,73775.0
2019-07-05 11:30:00,26.49,26.54,26.44,26.54,57658.0,24.2574,24.3032,24.2116,24.3032,57658.0
2019-07-05 12:00:00,26.54,26.65,26.52,26.63,59882.0,24.3032,24.4039,24.2849,24.3856,59882.0
2019-07-05 12:30:00,26.63,26.64,26.52,26.53,72245.0,24.3856,24.3948,24.2849,24.294,72245.0
2019-07-05 13:00:00,26.52,26.54,26.48,26.53,113184.0,24.2849,24.3032,24.2483,24.294,113184.0
2019-07-05 13:30:00,26.53,26.65,26.49,26.63,68397.0,24.294,24.4039,24.2574,24.3856,68397.0
2019-07-05 14:00:00,26.63,26.64,26.55,26.63,68500.0,24.3856,24.3948,24.3124,24.3856,68500.0
2019-07-05 14:30:00,26.63,26.67,26.57,26.64,75688.0,24.3856,24.4222,24.3307,24.3948,75688.0
2019-07-05 15:00:00,26.64,26.72,26.59,26.72,163993.0,24.3948,24.468,24.349,24.468,163993.0
2019-07-05 15:30:00,26.72,26.72,26.59,26.64,383712.0,24.468,24.468,24.349,24.3948,383712.0
2019-07-08 09:30:00,26.5,26.64,26.3,26.31,85866.0,24.2666,24.3948,24.0834,24.0926,85866.0
2019-07-08 10:00:00,26.31,26.46,26.31,26.37,115262.0,24.0926,24.2299,24.0926,24.1475,115262.0
2019-07-08 10:30:00,26.37,26.42,26.3,26.4,67568.0,24.1475,24.1933,24.0834,24.175,67568.0
2019-07-08 11:00:00,26.39,26.5,26.39,26.45,65555.0,24.1658,24.2666,24.1658,24.2208,65555.0
2019-07-08 11:30:00,26.45,26.49,26.43,26.47,77009.0,24.2208,24.2574,24.2025,24.2391,77009.0
2019-07-08 12:00:00,26.47,26.47,26.41,26.42,73088.0,24.2391,24.2391,24.1842,24.1933,73088.0
2019-07-08 12:30:00,26.42,26.45,26.36,26.37,57318.0,24.1933,24.2208,24.1384,24.1475,57318.0
2019-07-08 13:00:00,26.38,26.4,26.3,26.33,65323.0,24.1567,24.175,24.0834,24.1109,65323.0
2019-07-08 13:30:00,26.33,26.35,26.24,26.26,54924.0,24.1109,24.1292,24.0285,24.0468,54924.0
2019-07-08 14:00:00,26.27,26.27,26.18,26.21,101690.0,24.0559,24.0559,23.9735,24.001,101690.0
2019-07-08 14:30:00,26.23,26.25,26.17,26.19,150451.0,24.0193,24.0376,23.9644,23.9827,150451.0
2019-07-08 15:00:00,26.2,26.24,26.18,26.2,113250.0,23.9918,24.0285,23.9735,23.9918,113250.0
2019-07-08 15:30:00,26.2,26.23,26.13,26.14,375804.0,23.9918,24.0193,23.9277,23.9369,375804.0
2019-07-09 09:30:00,26.05,26.19,25.82,25.85,81985.0,23.8545,23.9827,23.6439,23.6713,81985.0
2019-07-09 10:00:00,25.86,25.89,25.72,25.78,79147.0,23.6805,23.708,23.5523,23.6072,79147.0
2019-07-09 10:30:00,25.77,25.88,25.77,25.86,72086.0,23.5981,23.6988,23.5981,23.6805,72086.0
2019-07-09 11:00:00,25.85,25.98,25.81,25.97,94485.0,23.6713,23.7904,23.6347,23.7812,94485.0
2019-07-09 11:30:00,25.97,26.01,25.9,25.93,63002.0,23.7812,23.8179,23.7171,23.7446,63002.0
2019-07-09 12:00:00,25.93,25.99,25.92,25.99,67974.0,23.7446,23.7995,23.7354,23.7995,67974.0
2019-07-09 12:30:00,25.99,26.0,25.93,25.93,108397.0,23.7995,23.8087,23.7446,23.7446,108397.0
2019-07-09 13:00:00,25.94,25.94,25.88,25.89,63503.0,23.7538,23.7538,23.6988,23.708,63503.0
2019-07-09 13:30:00,25.89,25.93,25.85,25.86,74666.0,23.708,23.7446,23.6713,23.6805,74666.0
2019-07-09 14:00:00,25.86,25.92,25.81,25.89,322727.0,23.6805,23.7354,23.6347,23.708,322727.0
2019-07-09 14:30:00,25.89,25.93,25.87,25.91,84530.0,23.708,23.7446,23.6897,23.7263,84530.0
2019-07-09 15:00:00,25.9,25.96,25.89,25.95,220689.0,23.7171,23.7721,23.708,23.7629,220689.0
2019-07-09 15:30:00,25.96,26.09,25.95,26.03,331078.0,23.7721,23.8911,23.7629,23.8362,331078.0
2019-07-10 09:30:00,26.21,26.31,26.11,26.25,126454.0,24.001,24.0926,23.9094,24.0376,126454.0
2019-07-10 10:00:00,26.25,26.26,26.12,26.15,75547.0,24.0376,24.0468,23.9186,23.9461,75547.0
2019-07-10 10:30:00,26.15,26.2,26.14,26.16,59295.0,23.9461,23.9918,23.9369,23.9552,59295.0
2019-07-10 11:00:00,26.17,26.2,26.09,26.14,98532.0,23.9644,23.9918,23.8911,23.9369,98532.0
2019-07-10 11:30:00,26.15,26.2,26.15,26.18,32296.0,23.9461,23.9918,23.9461,23.9735,32296.0
2019-07-10 12:00:00,26.18,26.22,26.18,26.2,43980.0,23.9735,24.0102,23.9735,23.9918,43980.0
2019-07-10 12:30:00,26.21,26.27,26.2,26.24,34921.0,24.001,24.0559,23.9918,24.0285,34921.0
2019-07-10 13:00:00,26.24,26.26,26.18,26.19,73333.0,24.0285,24.0468,23.9735,23.9827,73333.0
2019-07-10 13:30:00,26.19,26.23,26.18,26.21,45192.0,23.9827,24.0193,23.9735,24.001,45192.0
2019-07-10 14:00:00,26.2,26.24,26.19,26.21,46784.0,23.9918,24.0285,23.9827,24.001,46784.0
2019-07-10 14:30:00,26.21,26.23,26.19,26.2,41653.0,24.001,24.0193,23.9827,23.9918,41653.0
2019-07-10 15:00:00,26.2,26.23,26.16,26.2,67435.0,23.9918,24.0193,23.9552,23.9918,67435.0
2019-07-10 15:30:00,26.19,26.22,26.14,26.17,180708.0,23.9827,24.0102,23.9369,23.9644,180708.0
2019-07-11 09:30:00,26.17,26.28,26.1,26.21,95349.0,23.9644,24.0651,23.9003,24.001,95349.0
2019-07-11 10:00:00,26.2,26.23,26.08,26.12,84105.0,23.9918,24.0193,23.882,23.9186,84105.0
2019-07-11 10:30:00,26.11,26.21,26.08,26.11,100477.0,23.9094,24.001,23.882,23.9094,100477.0
2019-07-11 11:00:00,26.11,26.19,26.1,26.18,86037.0,23.9094,23.9827,23.9003,23.9735,86037.0
2019-07-11 11:30:00,26.18,26.24,26.17,26.21,54114.0,23.9735,24.0285,23.9644,24.001,54114.0
2019-07-11 12:00:00,26.23,26.31,26.2,26.31,79595.0,24.0193,24.0926,23.9918,24.0926,79595.0
2019-07-11 12:30:00,26.31,26.34,26.24,26.28,82802.0,24.0926,24.1201,24.0285,24.0651,82802.0
2019-07-11 13:00:00,26.28,26.28,26.2,26.21,32565.0,24.0651,24.0651,23.9918,24.001,32565.0
2019-07-11 13:30:00,26.21,26.22,26.16,26.19,47010.0,24.001,24.0102,23.9552,23.9827,47010.0
2019-07-11 14:00:00,26.19,26.23,26.17,26.2,82475.0,23.9827,24.0193,23.9644,23.9918,82475.0
2019-07-11 14:30:00,26.2,26.23,26.2,26.22,117811.0,23.9918,24.0193,23.9918,24.0102,117811.0
2019-07-11 15:00:00,26.21,26.25,26.19,26.23,73344.0,24.001,24.0376,23.9827,24.0193,73344.0
2019-07-11 15:30:00,26.22,26.26,26.22,26.24,215759.0,24.0102,24.0468,24.0102,24.0285,215759.0
2019-07-12 09:30:00,26.39,26.7,26.31,26.64,152173.0,24.1658,24.4497,24.0926,24.3948,152173.0
2019-07-12 10:00:00,26.64,26.77,26.57,26.75,102191.0,24.3948,24.5138,24.3307,24.4955,102191.0
2019-07-12 10:30:00,26.75,26.87,26.75,26.76,101742.0,24.4955,24.6054,24.4955,24.5047,101742.0
2019-07-12 11:00:00,26.76,26.8,26.75,26.8,136418.0,24.5047,24.5413,24.4955,24.5413,136418.0
2019-07-12 11:30:00,26.8,26.83,26.73,26.75,230348.0,24.5413,24.5688,24.4772,24.4955,230348.0
2019-07-12 12:00:00,26.75,26.76,26.71,26.75,75183.0,24.4955,24.5047,24.4589,24.4955,75183.0
2019-07-12 12:30:00,26.75,26.81,26.74,26.79,54193.0,24.4955,24.5504,24.4863,24.5321,54193.0
2019-07-12 13:00:00,26.8,26.81,26.76,26.77,51338.0,24.5413,24.5504,24.5047,24.5138,51338.0
2019-07-12 13:30:00,26.77,26.79,26.75,26.76,50453.0,24.5138,24.5321,24.4955,24.5047,50453.0
2019-07-12 14:00:00,26.77,26.82,26.76,26.8,37535.0,24.5138,24.5596,24.5047,24.5413,37535.0
2019-07-12 14:30:00,26.79,26.83,26.78,26.78,130366.0,24.5321,24.5688,24.523,24.523,130366.0
2019-07-12 15:00:00,26.78,26.83,26.77,26.77,104220.0,24.523,24.5688,24.5138,24.5138,104220.0
2019-07-12 15:30:00,26.78,26.84,26.77,26.81,333903.0,24.523,24.5779,24.5138,24.5504,333903.0
2019-07-15 09:30:00,26.63,26.97,26.59,26.74,169894.0,24.3856,24.697,24.349,24.4863,169894.0
2019-07-15 10:00:00,26.75,26.83,26.72,26.81,49873.0,24.4955,24.5688,24.468,24.5504,49873.0
2019-07-15 10:30:00,26.82,26.92,26.82,26.86,154118.0,24.5596,24.6512,24.5596,24.5962,154118.0
2019-07-15 11:00:00,26.86,26.9,26.81,26.86,91067.0,24.5962,24.6329,24.5504,24.5962,91067.0
2019-07-15 11:30:00,26.86,26.87,26.81,26.86,72450.0,24.5962,24.6054,24.5504,24.5962,72450.0
2019-07-15 12:00:00,26.86,26.88,26.82,26.87,51821.0,24.5962,24.6145,24.5596,24.6054,51821.0
2019-07-15 12:30:00,26.87,26.89,26.81,26.87,69701.0,24.6054,24.6237,24.5504,24.6054,69701.0
2019-07-15 13:00:00,26.88,26.92,26.85,26.88,53392.0,24.6145,24.6512,24.5871,24.6145,53392.0
2019-07-15 13:30:00,26.89,26.91,26.79,26.82,58222.0,24.6237,24.642,24.5321,24.5596,58222.0
2019-07-15 14:00:00,26.82,26.83,26.78,26.8,48973.0,24.5596,24.5688,24.523,24.5413,48973.0
2019-07-15 14:30:00,26.81,26.85,26.8,26.83,44864.0,24.5504,24.5871,24.5413,24.5688,44864.0
2019-07-15 15:00:00,26.84,26.86,26.82,26.84,104466.0,24.5779,24.5962,24.5596,24.5779,104466.0
2019-07-15 15:30:00,26.85,27.0,26.84,26.9,347453.0,24.5871,24.7244,24.5779,24.6329,347453.0
2019-07-16 09:30:00,26.84,26.94,26.71,26.91,108158.0,24.5779,24.6695,24.4589,24.642,108158.0
2019-07-16 10:00:00,26.9,27.26,26.87,27.2,310458.0,24.6329,24.9625,24.6054,24.9076,310458.0
2019-07-16 10:30:00,27.19,27.28,27.12,27.16,195013.0,24.8984,24.9808,24.8343,24.8709,195013.0
2019-07-16 11:00:00,27.16,27.16,27.1,27.14,70075.0,24.8709,24.8709,24.816,24.8526,70075.0
2019-07-16 11:30:00,27.14,27.18,27.12,27.14,64322.0,24.8526,24.8893,24.8343,24.8526,64322.0
2019-07-16 12:00:00,27.14,27.15,27.07,27.09,117090.0,24.8526,24.8618,24.7885,24.8068,117090.0
2019-07-16 12:30:00,27.09,27.14,27.08,27.13,68902.0,24.8068,24.8526,24.7977,24.8435,68902.0
2019-07-16 13:00:00,27.14,27.18,27.1,27.13,470515.0,24.8526,24.8893,24.816,24.8435,470515.0
2019-07-16 13:30:00,27.14,27.17,27.05,27.07,51955.0,24.8526,24.8801,24.7702,24.7885,51955.0
2019-07-16 14:00:00,27.06,27.07,26.99,27.02,38324.0,24.7794,24.7885,24.7153,24.7427,38324.0
2019-07-16 14:30:00,27.03,27.03,26.96,26.96,67562.0,24.7519,24.7519,24.6878,24.6878,67562.0
2019-07-16 15:00:00,26.96,27.04,26.96,26.97,90756.0,24.6878,24.7611,24.6878,24.697,90756.0
2019-07-16 15:30:00,26.96,27.02,26.95,27.0,192954.0,24.6878,24.7427,24.6786,24.7244,192954.0
2019-07-17 09:30:00,26.95,26.95,26.58,26.73,136713.0,24.6786,24.6786,24.3398,24.4772,136713.0
2019-07-17 10:00:00,26.73,26.74,26.53,26.6,184467.0,24.4772,24.4863,24.294,24.3581,184467.0
2019-07-17 10:30:00,26.59,26.62,26.44,26.53,94228.0,24.349,24.3765,24.2116,24.294,94228.0
2019-07-17 11:00:00,26.54,26.6,26.52,26.53,68681.0,24.3032,24.3581,24.2849,24.294,68681.0
2019-07-17 11:30:00,26.53,26.56,26.43,26.43,106810.0,24.294,24.3215,24.2025,24.2025,106810.0
2019-07-17 12:00:00,26.43,26.45,26.38,26.41,62498.0,24.2025,24.2208,24.1567,24.1842,62498.0
2019-07-17 12:30:00,26.41,26.45,26.36,26.36,160382.0,24.1842,24.2208,24.1384,24.1384,160382.0
2019-07-17 13:00:00,26.35,26.41,26.34,26.35,51499.0,24.1292,24.1842,24.1201,24.1292,51499.0
2019-07-17 13:30:00,26.36,26.37,26.24,26.24,96705.0,24.1384,24.1475,24.0285,24.0285,96705.0
2019-07-17 14:00:00,26.24,26.24,26.14,26.14,105537.0,24.0285,24.0285,23.9369,23.9369,105537.0
2019-07-17 14:30:00,26.14,26.16,25.97,26.04,276725.0,23.9369,23.9552,23.7812,23.8453,276725.0
2019-07-17 15:00:00,26.04,26.07,25.94,25.94,144092.0,23.8453,23.8728,23.7538,23.7538,144092.0
2019-07-17 15:30:00,25.94,26.08,25.93,26.02,314127.0,23.7538,23.882,23.7446,23.827,314127.0
2019-07-18 09:30:00,25.92,26.06,25.87,25.98,100121.0,23.7354,23.8636,23.6897,23.7904,100121.0
2019-07-18 10:00:00,25.99,26.15,25.95,26.11,88776.0,23.7995,23.9461,23.7629,23.9094,88776.0
2019-07-18 10:30:00,26.11,26.2,26.1,26.15,127047.0,23.9094,23.9918,23.9003,23.9461,127047.0
2019-07-18 11:00:00,26.16,26.17,26.01,26.03,65606.0,23.9552,23.9644,23.8179,23.8362,65606.0
2019-07-18 11:30:00,26.02,26.04,25.92,25.94,129208.0,23.827,23.8453,23.7354,23.7538,129208.0
2019-07-18 12:00:00,25.93,25.96,25.87,25.88,174457.0,23.7446,23.7721,23.6897,23.6988,174457.0
2019-07-18 12:30:00,25.88,25.93,25.82,25.85,221438.0,23.6988,23.7446,23.6439,23.6713,221438.0
2019-07-18 13:00:00,25.84,25.85,25.74,25.77,220881.0,23.6622,23.6713,23.5706,23.5981,220881.0
2019-07-18 13:30:00,25.77,25.77,25.66,25.7,137363.0,23.5981,23.5981,23.4974,23.534,137363.0
2019-07-18 14:00:00,25.7,25.76,25.64,25.71,324728.0,23.534,23.5889,23.479,23.5431,324728.0
2019-07-18 14:30:00,25.71,25.79,25.69,25.73,258352.0,23.5431,23.6164,23.5248,23.5615,258352.0
2019-07-18 15:00:00,25.73,25.8,25.65,25.7,345902.0,23.5615,23.6256,23.4882,23.534,345902.0
2019-07-18 15:30:00,25.7,25.71,25.57,25.67,1054517.0,23.534,23.5431,23.4149,23.5065,1054517.0
2019-07-19 09:30:00,25.78,25.87,25.64,25.64,277828.0,23.6072,23.6897,23.479,23.479,277828.0
2019-07-19 10:00:00,25.64,25.65,25.44,25.53,296802.0,23.479,23.4882,23.2959,23.3783,296802.0
2019-07-19 10:30:00,25.53,25.55,25.31,25.36,161104.0,23.3783,23.3966,23.1769,23.2226,161104.0
2019-07-19 11:00:00,25.35,25.4,25.2,25.22,526158.0,23.2135,23.2593,23.0761,23.0944,526158.0
2019-07-19 11:30:00,25.21,25.29,25.06,25.07,357439.0,23.0853,23.1585,22.9479,22.9571,357439.0
2019-07-19 12:00:00,25.06,25.16,24.99,25.01,335186.0,22.9479,23.0395,22.8838,22.9021,335186.0
2019-07-19 12:30:00,25.01,25.2,25.0,25.11,161166.0,22.9021,23.0761,22.893,22.9937,161166.0
2019-07-19 13:00:00,25.11,25.11,25.0,25.01,190921.0,22.9937,22.9937,22.893,22.9021,190921.0
2019-07-19 13:30:00,25.02,25.12,25.01,25.09,149289.0,22.9113,23.0029,22.9021,22.9754,149289.0
2019-07-19 14:00:00,25.09,25.16,25.04,25.05,159120.0,22.9754,23.0395,22.9296,22.9388,159120.0
2019-07-19 14:30:00,25.05,25.06,24.98,25.0,134957.0,22.9388,22.9479,22.8747,22.893,134957.0
2019-07-19 15:00:00,24.99,25.0,24.89,24.97,217423.0,22.8838,22.893,22.7923,22.8655,217423.0
2019-07-19 15:30:00,24.98,25.02,24.9,24.92,671079.0,22.8747,22.9113,22.8014,22.8197,671079.0
2019-07-22 09:30:00,24.89,24.95,24.78,24.79,197993.0,22.7923,22.8472,22.6915,22.7007,197993.0
2019-07-22 10:00:00,24.79,24.84,24.68,24.76,256513.0,22.7007,22.7465,22.6,22.6732,256513.0
2019-07-22 10:30:00,24.76,24.78,24.58,24.6,229782.0,22.6732,22.6915,22.5084,22.5267,229782.0
2019-07-22 11:00:00,24.6,24.74,24.56,24.71,232378.0,22.5267,22.6549,22.4901,22.6274,232378.0
2019-07-22 11:30:00,24.71,24.82,24.69,24.82,118717.0,22.6274,22.7282,22.6091,22.7282,118717.0
2019-07-22 12:00:00,24.82,25.02,24.77,25.01,332111.0,22.7282,22.9113,22.6824,22.9021,332111.0
2019-07-22 12:30:00,25.0,25.15,24.99,25.13,173803.0,22.893,23.0303,22.8838,23.012,173803.0
2019-07-22 13:00:00,25.13,25.17,24.99,25.07,350162.0,23.012,23.0487,22.8838,22.9571,350162.0
2019-07-22 13:30:00,25.07,25.09,24.99,25.05,360251.0,22.9571,22.9754,22.8838,22.9388,360251.0
2019-07-22 14:00:00,25.05,25.1,24.99,25.07,94841.0,22.9388,22.9846,22.8838,22.9571,94841.0
2019-07-22 14:30:00,25.07,25.08,24.99,25.0,92822.0,22.9571,22.9662,22.8838,22.893,92822.0
2019-07-22 15:00:00,25.01,25.09,24.95,25.0,130779.0,22.9021,22.9754,22.8472,22.893,130779.0
2019-07-22 15:30:00,24.99,25.07,24.97,25.03,308748.0,22.8838,22.9571,22.8655,22.9205,308748.0
2019-07-23 09:30:00,25.25,25.79,25.19,25.78,258969.0,23.1219,23.6164,23.067,23.6072,258969.0
2019-07-23 10:00:00,25.79,25.91,25.68,25.79,239022.0,23.6164,23.7263,23.5157,23.6164,239022.0
2019-07-23 10:30:00,25.79,25.93,25.73,25.73,356912.0,23.6164,23.7446,23.5615,23.5615,356912.0
2019-07-23 11:00:00,25.74,25.77,25.66,25.73,137565.0,23.5706,23.5981,23.4974,23.5615,137565.0
2019-07-23 11:30:00,25.73,25.76,25.69,25.75,58100.0,23.5615,23.5889,23.5248,23.5798,58100.0
2019-07-23 12:00:00,25.75,25.76,25.72,25.74,52270.0,23.5798,23.5889,23.5523,23.5706,52270.0
2019-07-23 12:30:00,25.74,25.86,25.73,25.86,92661.0,23.5706,23.6805,23.5615,23.6805,92661.0
2019-07-23 13:00:00,25.86,25.92,25.84,25.85,74267.0,23.6805,23.7354,23.6622,23.6713,74267.0
2019-07-23 13:30:00,25.85,25.91,25.81,25.88,64247.0,23.6713,23.7263,23.6347,23.6988,64247.0
2019-07-23 14:00:00,25.88,25.9,25.84,25.88,37074.0,23.6988,23.7171,23.6622,23.6988,37074.0
2019-07-23 14:30:00,25.88,25.91,25.85,25.87,55380.0,23.6988,23.7263,23.6713,23.6897,55380.0
2019-07-23 15:00:00,25.86,25.93,25.83,25.83,98868.0,23.6805,23.7446,23.653,23.653,98868.0
2019-07-23 15:30:00,25.84,25.9,25.82,25.86,357013.0,23.6622,23.7171,23.6439,23.6805,357013.0
2019-07-24 09:30:00,25.76,26.09,25.76,26.0,151068.0,23.5889,23.8911,23.5889,23.8087,151068.0
2019-07-24 10:00:00,26.01,26.15,25.96,26.04,172831.0,23.8179,23.9461,23.7721,23.8453,172831.0
2019-07-24 10:30:00,26.05,26.17,26.02,26.12,167160.0,23.8545,23.9644,23.827,23.9186,167160.0
2019-07-24 11:00:00,26.13,26.13,25.98,26.02,96247.0,23.9277,23.9277,23.7904,23.827,96247.0
2019-07-24 11:30:00,26.02,26.05,25.96,26.02,87710.0,23.827,23.8545,23.7721,23.827,87710.0
2019-07-24 12:00:00,26.02,26.11,26.0,26.06,75461.0,23.827,23.9094,23.8087,23.8636,75461.0
2019-07-24 12:30:00,26.07,26.18,26.06,26.17,69244.0,23.8728,23.9735,23.8636,23.9644,69244.0
2019-07-24 13:00:00,26.17,26.17,26.1,26.14,105648.0,23.9644,23.9644,23.9003,23.9369,105648.0
2019-07-24 13:30:00,26.14,26.19,26.11,26.19,75818.0,23.9369,23.9827,23.9094,23.9827,75818.0
2019-07-24 14:00:00,26.18,26.29,26.17,26.23,73654.0,23.9735,24.0743,23.9644,24.0193,73654.0
2019-07-24 14:30:00,26.23,26.27,26.19,26.26,72265.0,24.0193,24.0559,23.9827,24.0468,72265.0
2019-07-24 15:00:00,26.26,26.26,26.19,26.21,141888.0,24.0468,24.0468,23.9827,24.001,141888.0
2019-07-24 15:30:00,26.21,26.34,26.17,26.24,338318.0,24.001,24.1201,23.9644,24.0285,338318.0
2019-07-25 09:30:00,25.9,26.78,25.28,26.74,309274.0,23.7171,24.523,23.1494,24.4863,309274.0
2019-07-25 10:00:00,26.74,27.06,26.74,26.96,278129.0,24.4863,24.7794,24.4863,24.6878,278129.0
2019-07-25 10:30:00,26.96,27.2,26.96,27.16,233392.0,24.6878,24.9076,24.6878,24.8709,233392.0
2019-07-25 11:00:00,27.17,27.53,27.16,27.19,223224.0,24.8801,25.2098,24.8709,24.8984,223224.0
2019-07-25 11:30:00,27.2,27.43,27.2,27.42,114649.0,24.9076,25.1182,24.9076,25.109,114649.0
2019-07-25 12:00:00,27.42,27.52,27.38,27.5,145646.0,25.109,25.2006,25.0724,25.1823,145646.0
2019-07-25 12:30:00,27.5,27.5,27.28,27.46,144794.0,25.1823,25.1823,24.9808,25.1457,144794.0
2019-07-25 13:00:00,27.46,27.6,27.45,27.59,116599.0,25.1457,25.2739,25.1365,25.2647,116599.0
2019-07-25 13:30:00,27.58,27.73,27.58,27.65,184204.0,25.2555,25.3929,25.2555,25.3196,184204.0
2019-07-25 14:00:00,27.65,27.87,27.65,27.84,160652.0,25.3196,25.5211,25.3196,25.4936,160652.0
2019-07-25 14:30:00,27.84,27.84,27.54,27.55,254095.0,25.4936,25.4936,25.2189,25.2281,254095.0
2019-07-25 15:00:00,27.54,27.6,27.44,27.45,347100.0,25.2189,25.2739,25.1273,25.1365,347100.0
2019-07-25 15:30:00,27.45,27.64,27.44,27.59,569472.0,25.1365,25.3105,25.1273,25.2647,569472.0
2019-07-26 09:30:00,27.2,27.92,27.1,27.92,338589.0,24.9076,25.5669,24.816,25.5669,338589.0
2019-07-26 10:00:00,27.91,28.01,27.76,27.91,244080.0,25.5577,25.6493,25.4204,25.5577,244080.0
2019-07-26 10:30:00,27.9,28.17,27.77,28.04,251495.0,25.5486,25.7958,25.4295,25.6768,251495.0
2019-07-26 11:00:00,28.04,28.08,27.96,28.07,147906.0,25.6768,25.7134,25.6035,25.7042,147906.0
2019-07-26 11:30:00,28.07,28.07,27.9,27.97,120478.0,25.7042,25.7042,25.5486,25.6127,120478.0
2019-07-26 12:00:00,27.96,28.02,27.89,27.93,140735.0,25.6035,25.6585,25.5394,25.576,140735.0
2019-07-26 12:30:00,27.93,27.96,27.91,27.94,82614.0,25.576,25.6035,25.5577,25.5852,82614.0
2019-07-26 13:00:00,27.93,27.95,27.86,27.86,111565.0,25.576,25.5944,25.5119,25.5119,111565.0
2019-07-26 13:30:00,27.87,27.92,27.86,27.89,100154.0,25.5211,25.5669,25.5119,25.5394,100154.0
2019-07-26 14:00:00,27.89,28.04,27.89,28.01,147741.0,25.5394,25.6768,25.5394,25.6493,147741.0
2019-07-26 14:30:00,28.01,28.09,27.92,27.93,155387.0,25.6493,25.7226,25.5669,25.576,155387.0
2019-07-26 15:00:00,27.92,27.94,27.67,27.71,227309.0,25.5669,25.5852,25.338,25.3746,227309.0
2019-07-26 15:30:00,27.71,27.76,27.69,27.74,502715.0,25.3746,25.4204,25.3563,25.4021,502715.0
2019-07-29 09:30:00,27.7,27.71,27.31,27.36,106341.0,25.3654,25.3746,25.0083,25.0541,106341.0
2019-07-29 10:00:00,27.37,27.37,27.15,27.17,81551.0,25.0632,25.0632,24.8618,24.8801,81551.0
2019-07-29 10:30:00,27.16,27.35,27.14,27.32,107716.0,24.8709,25.0449,24.8526,25.0175,107716.0
2019-07-29 11:00:00,27.32,27.33,27.07,27.1,80872.0,25.0175,25.0266,24.7885,24.816,80872.0
2019-07-29 11:30:00,27.1,27.24,27.05,27.23,120803.0,24.816,24.9442,24.7702,24.935,120803.0
2019-07-29 12:00:00,27.23,27.29,27.2,27.28,76736.0,24.935,24.99,24.9076,24.9808,76736.0
2019-07-29 12:30:00,27.28,27.34,27.26,27.33,88808.0,24.9808,25.0358,24.9625,25.0266,88808.0
2019-07-29 13:00:00,27.33,27.33,27.24,27.27,105656.0,25.0266,25.0266,24.9442,24.9717,105656.0
2019-07-29 13:30:00,27.27,27.31,27.26,27.3,135205.0,24.9717,25.0083,24.9625,24.9991,135205.0
2019-07-29 14:00:00,27.3,27.31,27.22,27.28,149750.0,24.9991,25.0083,24.9259,24.9808,149750.0
2019-07-29 14:30:00,27.28,27.33,27.27,27.32,101219.0,24.9808,25.0266,24.9717,25.0175,101219.0
2019-07-29 15:00:00,27.32,27.4,27.29,27.36,194285.0,25.0175,25.0907,24.99,25.0541,194285.0
2019-07-29 15:30:00,27.36,27.42,27.33,27.35,410582.0,25.0541,25.109,25.0266,25.0449,410582.0
2019-07-30 09:30:00,27.24,27.3,26.91,26.91,74051.0,24.9442,24.9991,24.642,24.642,74051.0
2019-07-30 10:00:00,26.92,27.13,26.91,27.03,72969.0,24.6512,24.8435,24.642,24.7519,72969.0
2019-07-30 10:30:00,27.03,27.08,26.96,26.97,119926.0,24.7519,24.7977,24.6878,24.697,119926.0
2019-07-30 11:00:00,26.96,27.0,26.86,26.87,131054.0,24.6878,24.7244,24.5962,24.6054,131054.0
2019-07-30 11:30:00,26.86,26.92,26.82,26.82,166306.0,24.5962,24.6512,24.5596,24.5596,166306.0
2019-07-30 12:00:00,26.82,26.82,26.71,26.71,138413.0,24.5596,24.5596,24.4589,24.4589,138413.0
2019-07-30 12:30:00,26.72,26.74,26.61,26.62,185152.0,24.468,24.4863,24.3673,24.3765,185152.0
2019-07-30 13:00:00,26.61,26.74,26.6,26.74,169051.0,24.3673,24.4863,24.3581,24.4863,169051.0
2019-07-30 13:30:00,26.74,26.78,26.72,26.75,135931.0,24.4863,24.523,24.468,24.4955,135931.0
2019-07-30 14:00:00,26.75,26.83,26.75,26.79,102625.0,24.4955,24.5688,24.4955,24.5321,102625.0
2019-07-30 14:30:00,26.79,26.8,26.73,26.8,139102.0,24.5321,24.5413,24.4772,24.5413,139102.0
2019-07-30 15:00:00,26.8,26.92,26.78,26.9,215428.0,24.5413,24.6512,24.523,24.6329,215428.0
2019-07-30 15:30:00,26.91,26.98,26.84,26.91,369855.0,24.642,24.7061,24.5779,24.642,369855.0
2019-07-31 09:30:00,26.94,27.0,26.83,26.94,111779.0,24.6695,24.7244,24.5688,24.6695,111779.0
2019-07-31 10:00:00,26.94,26.96,26.89,26.93,72874.0,24.6695,24.6878,24.6237,24.6603,72874.0
2019-07-31 10:30:00,26.93,26.95,26.9,26.91,49157.0,24.6603,24.6786,24.6329,24.642,49157.0
2019-07-31 11:00:00,26.92,27.09,26.91,27.05,61205.0,24.6512,24.8068,24.642,24.7702,61205.0
2019-07-31 11:30:00,27.04,27.08,27.01,27.07,41191.0,24.7611,24.7977,24.7336,24.7885,41191.0
2019-07-31 12:00:00,27.07,27.09,27.04,27.08,39605.0,24.7885,24.8068,24.7611,24.7977,39605.0
2019-07-31 12:30:00,27.08,27.11,27.06,27.08,40815.0,24.7977,24.8252,24.7794,24.7977,40815.0
2019-07-31 13:00:00,27.08,27.15,27.08,27.11,66821.0,24.7977,24.8618,24.7977,24.8252,66821.0
2019-07-31 13:30:00,27.12,27.21,27.07,27.21,59373.0,24.8343,24.9167,24.7885,24.9167,59373.0
2019-07-31 14:00:00,27.2,27.2,27.05,27.13,165057.0,24.9076,24.9076,24.7702,24.8435,165057.0
2019-07-31 14:30:00,27.13,27.13,26.71,26.92,349341.0,24.8435,24.8435,24.4589,24.6512,349341.0
2019-07-31 15:00:00,26.91,27.1,26.89,27.09,405089.0,24.642,24.816,24.6237,24.8068,405089.0
2019-07-31 15:30:00,27.1,27.1,26.9,26.93,393207.0,24.816,24.816,24.6329,24.6603,393207.0
2019-08-01 09:30:00,26.93,27.02,26.8,26.97,49970.0,24.6603,24.7427,24.5413,24.697,49970.0
2019-08-01 10:00:00,26.97,27.09,26.89,27.08,62106.0,24.697,24.8068,24.6237,24.7977,62106.0
2019-08-01 10:30:00,27.08,27.12,27.02,27.12,77787.0,24.7977,24.8343,24.7427,24.8343,77787.0
2019-08-01 11:00:00,27.13,27.13,27.03,27.07,75670.0,24.8435,24.8435,24.7519,24.7885,75670.0
2019-08-01 11:30:00,27.07,27.14,27.01,27.11,63377.0,24.7885,24.8526,24.7336,24.8252,63377.0
2019-08-01 12:00:00,27.11,27.13,27.03,27.09,74793.0,24.8252,24.8435,24.7519,24.8068,74793.0
2019-08-01 12:30:00,27.09,27.12,27.07,27.08,48285.0,24.8068,24.8343,24.7885,24.7977,48285.0
2019-08-01 13:00:00,27.09,27.12,26.93,26.95,229274.0,24.8068,24.8343,24.6603,24.6786,229274.0
2019-08-01 13:30:00,26.94,26.98,26.3,26.41,388362.0,24.6695,24.7061,24.0834,24.1842,388362.0
2019-08-01 14:00:00,26.39,26.41,25.98,26.02,215936.0,24.1658,24.1842,23.7904,23.827,215936.0
2019-08-01 14:30:00,26.01,26.02,25.79,25.95,207062.0,23.8179,23.827,23.6164,23.7629,207062.0
2019-08-01 15:00:00,25.95,26.14,25.87,26.1,221625.0,23.7629,23.9369,23.6897,23.9003,221625.0
2019-08-01 15:30:00,26.1,26.33,26.05,26.16,633020.0,23.9003,24.1109,23.8545,23.9552,633020.0
2019-08-02 09:30:00,26.06,26.24,25.7,25.7,67492.0,23.8636,24.0285,23.534,23.534,67492.0
2019-08-02 10:00:00,25.69,25.71,25.37,25.56,88086.0,23.5248,23.5431,23.2318,23.4058,88086.0
2019-08-02 10:30:00,25.57,25.57,25.36,25.38,102157.0,23.4149,23.4149,23.2226,23.241,102157.0
2019-08-02 11:00:00,25.37,25.6,25.34,25.51,49626.0,23.2318,23.4424,23.2043,23.36,49626.0
2019-08-02 11:30:00,25.51,25.54,25.43,25.53,57294.0,23.36,23.3875,23.2867,23.3783,57294.0
2019-08-02 12:00:00,25.53,25.64,25.51,25.59,43583.0,23.3783,23.479,23.36,23.4333,43583.0
2019-08-02 12:30:00,25.59,25.6,25.49,25.51,75233.0,23.4333,23.4424,23.3417,23.36,75233.0
2019-08-02 13:00:00,25.51,25.57,25.47,25.54,77598.0,23.36,23.4149,23.3234,23.3875,77598.0
2019-08-02 13:30:00,25.54,25.64,25.53,25.63,68731.0,23.3875,23.479,23.3783,23.4699,68731.0
2019-08-02 14:00:00,25.62,25.69,25.58,25.58,68979.0,23.4607,23.5248,23.4241,23.4241,68979.0
2019-08-02 14:30:00,25.59,25.68,25.56,25.66,75513.0,23.4333,23.5157,23.4058,23.4974,75513.0
2019-08-02 15:00:00,25.67,25.72,25.61,25.69,92679.0,23.5065,23.5523,23.4516,23.5248,92679.0
2019-08-02 15:30:00,25.69,25.73,25.52,25.56,293704.0,23.5248,23.5615,23.3692,23.4058,293704.0
2019-08-05 09:30:00,25.11,25.34,24.84,24.88,87705.0,22.9937,23.2043,22.7465,22.7831,87705.0
2019-08-05 10:00:00,24.87,25.01,24.8,24.93,89297.0,22.7739,22.9021,22.7098,22.8289,89297.0
2019-08-05 10:30:00,24.93,24.96,24.8,24.95,161907.0,22.8289,22.8564,22.7098,22.8472,161907.0
2019-08-05 11:00:00,24.94,25.06,24.89,24.95,125482.0,22.838,22.9479,22.7923,22.8472,125482.0
2019-08-05 11:30:00,24.96,24.98,24.87,24.92,123336.0,22.8564,22.8747,22.7739,22.8197,123336.0
2019-08-05 12:00:00,24.92,25.04,24.84,24.94,144916.0,22.8197,22.9296,22.7465,22.838,144916.0
2019-08-05 12:30:00,24.94,24.98,24.82,24.83,104711.0,22.838,22.8747,22.7282,22.7373,104711.0
2019-08-05 13:00:00,24.82,24.91,24.81,24.86,113894.0,22.7282,22.8106,22.719,22.7648,113894.0
2019-08-05 13:30:00,24.86,24.92,24.79,24.79,115969.0,22.7648,22.8197,22.7007,22.7007,115969.0
2019-08-05 14:00:00,24.8,24.86,24.77,24.85,203339.0,22.7098,22.7648,22.6824,22.7556,203339.0
2019-08-05 14:30:00,24.85,25.02,24.76,24.95,269965.0,22.7556,22.9113,22.6732,22.8472,269965.0
2019-08-05 15:00:00,24.96,25.1,24.9,25.03,258701.0,22.8564,22.9846,22.8014,22.9205,258701.0
2019-08-05 15:30:00,25.02,25.2,25.0,25.08,530789.0,22.9113,23.0761,22.893,22.9662,530789.0
2019-08-06 09:30:00,25.24,25.34,25.15,25.29,112187.0,23.1128,23.2043,23.0303,23.1585,112187.0
2019-08-06 10:00:00,25.29,25.33,25.18,25.25,79012.0,23.1585,23.1952,23.0578,23.1219,79012.0
2019-08-06 10:30:00,25.24,25.38,25.23,25.3,55671.0,23.1128,23.241,23.1036,23.1677,55671.0
2019-08-06 11:00:00,25.3,25.31,25.16,25.24,97316.0,23.1677,23.1769,23.0395,23.1128,97316.0
2019-08-06 11:30:00,25.25,25.31,25.2,25.3,75153.0,23.1219,23.1769,23.0761,23.1677,75153.0
2019-08-06 12:00:00,25.31,25.35,25.18,25.24,83449.0,23.1769,23.2135,23.0578,23.1128,83449.0
2019-08-06 12:30:00,25.25,25.27,25.2,25.21,63467.0,23.1219,23.1402,23.0761,23.0853,63467.0
2019-08-06 13:00:00,25.22,25.3,25.22,25.25,54671.0,23.0944,23.1677,23.0944,23.1219,54671.0
2019-08-06 13:30:00,25.25,25.4,25.23,25.38,103158.0,23.1219,23.2593,23.1036,23.241,103158.0
2019-08-06 14:00:00,25.37,25.47,25.31,25.46,69838.0,23.2318,23.3234,23.1769,23.3142,69838.0
2019-08-06 14:30:00,25.45,25.51,25.44,25.46,81047.0,23.3051,23.36,23.2959,23.3142,81047.0
2019-08-06 15:00:00,25.46,25.54,25.44,25.5,264541.0,23.3142,23.3875,23.2959,23.3508,264541.0
2019-08-06 15:30:00,25.5,25.59,25.45,25.54,381875.0,23.3508,23.4333,23.3051,23.3875,381875.0
2019-08-07 09:30:00,25.16,25.25,24.96,25.03,86609.0,23.0395,23.1219,22.8564,22.9205,86609.0
2019-08-07 10:00:00,25.04,25.28,25.0,25.25,124759.0,22.9296,23.1494,22.893,23.1219,124759.0
2019-08-07 10:30:00,25.24,25.49,25.24,25.47,120327.0,23.1128,23.3417,23.1128,23.3234,120327.0
2019-08-07 11:00:00,25.47,25.5,25.36,25.36,154213.0,23.3234,23.3508,23.2226,23.2226,154213.0
2019-08-07 11:30:00,25.36,25.36,25.24,25.32,83334.0,23.2226,23.2226,23.1128,23.186,83334.0
2019-08-07 12:00:00,25.32,25.35,25.28,25.34,84637.0,23.186,23.2135,23.1494,23.2043,84637.0
2019-08-07 12:30:00,25.34,25.48,25.33,25.45,88009.0,23.2043,23.3325,23.1952,23.3051,88009.0
2019-08-07 13:00:00,25.46,25.5,25.44,25.48,102996.0,23.3142,23.3508,23.2959,23.3325,102996.0
2019-08-07 13:30:00,25.48,25.65,25.47,25.6,148225.0,23.3325,23.4882,23.3234,23.4424,148225.0
2019-08-07 14:00:00,25.6,25.64,25.37,25.46,207141.0,23.4424,23.479,23.2318,23.3142,207141.0
2019-08-07 14:30:00,25.45,25.51,25.33,25.38,460042.0,23.3051,23.36,23.1952,23.241,460042.0
2019-08-07 15:00:00,25.38,25.47,25.35,25.46,268764.0,23.241,23.3234,23.2135,23.3142,268764.0
2019-08-07 15:30:00,25.47,25.66,25.45,25.57,431242.0,23.3234,23.4974,23.3051,23.4149,431242.0
2019-08-08 09:30:00,25.83,25.87,25.62,25.84,132580.0,23.653,23.6897,23.4607,23.6622,132580.0
2019-08-08 10:00:00,25.84,25.92,25.79,25.89,121593.0,23.6622,23.7354,23.6164,23.708,121593.0
2019-08-08 10:30:00,25.89,26.07,25.89,26.03,102062.0,23.708,23.8728,23.708,23.8362,102062.0
2019-08-08 11:00:00,26.03,26.04,25.81,25.81,104196.0,23.8362,23.8453,23.6347,23.6347,104196.0
2019-08-08 11:30:00,25.82,25.85,25.76,25.8,79328.0,23.6439,23.6713,23.5889,23.6256,79328.0
2019-08-08 12:00:00,25.81,25.87,25.78,25.82,49038.0,23.6347,23.6897,23.6072,23.6439,49038.0
2019-08-08 12:30:00,25.82,25.83,25.76,25.8,67676.0,23.6439,23.653,23.5889,23.6256,67676.0
2019-08-08 13:00:00,25.81,25.84,25.77,25.83,59772.0,23.6347,23.6622,23.5981,23.653,59772.0
2019-08-08 13:30:00,25.82,25.86,25.8,25.82,67044.0,23.6439,23.6805,23.6256,23.6439,67044.0
2019-08-08 14:00:00,25.82,25.86,25.79,25.8,55435.0,23.6439,23.6805,23.6164,23.6256,55435.0
2019-08-08 14:30:00,25.81,25.83,25.74,25.81,61899.0,23.6347,23.653,23.5706,23.6347,61899.0
2019-08-08 15:00:00,25.81,25.83,25.77,25.79,95840.0,23.6347,23.653,23.5981,23.6164,95840.0
2019-08-08 15:30:00,25.78,25.95,25.77,25.95,345703.0,23.6072,23.7629,23.5981,23.7629,345703.0
2019-08-09 09:30:00,25.88,25.88,25.67,25.77,85530.0,23.6988,23.6988,23.5065,23.5981,85530.0
2019-08-09 10:00:00,25.77,25.81,25.58,25.59,82280.0,23.5981,23.6347,23.4241,23.4333,82280.0
2019-08-09 10:30:00,25.58,25.6,25.49,25.52,44932.0,23.4241,23.4424,23.3417,23.3692,44932.0
2019-08-09 11:00:00,25.52,25.52,25.35,25.4,47490.0,23.3692,23.3692,23.2135,23.2593,47490.0
2019-08-09 11:30:00,25.4,25.42,25.28,25.3,45768.0,23.2593,23.2776,23.1494,23.1677,45768.0
2019-08-09 12:00:00,25.29,25.37,25.29,25.35,37482.0,23.1585,23.2318,23.1585,23.2135,37482.0
2019-08-09 12:30:00,25.34,25.56,25.33,25.46,49087.0,23.2043,23.4058,23.1952,23.3142,49087.0
2019-08-09 13:00:00,25.46,25.48,25.4,25.45,39038.0,23.3142,23.3325,23.2593,23.3051,39038.0
2019-08-09 13:30:00,25.45,25.48,25.45,25.46,47119.0,23.3051,23.3325,23.3051,23.3142,47119.0
2019-08-09 14:00:00,25.46,25.5,25.45,25.49,58088.0,23.3142,23.3508,23.3051,23.3417,58088.0
2019-08-09 14:30:00,25.49,25.57,25.49,25.54,82401.0,23.3417,23.4149,23.3417,23.3875,82401.0
2019-08-09 15:00:00,25.54,25.59,25.5,25.56,126113.0,23.3875,23.4333,23.3508,23.4058,126113.0
2019-08-09 15:30:00,25.56,25.63,25.41,25.45,336018.0,23.4058,23.4699,23.2684,23.3051,336018.0
2019-08-12 09:30:00,25.24,25.24,25.06,25.09,54688.0,23.1128,23.1128,22.9479,22.9754,54688.0
2019-08-12 10:00:00,25.08,25.15,25.02,25.05,36690.0,22.9662,23.0303,22.9113,22.9388,36690.0
2019-08-12 10:30:00,25.05,25.09,25.0,25.09,53454.0,22.9388,22.9754,22.893,22.9754,53454.0
2019-08-12 11:00:00,25.08,25.09,24.99,25.07,49258.0,22.9662,22.9754,22.8838,22.9571,49258.0
2019-08-12 11:30:00,25.07,25.1,24.99,25.07,34538.0,22.9571,22.9846,22.8838,22.9571,34538.0
2019-08-12 12:00:00,25.06,25.16,25.03,25.16,43949.0,22.9479,23.0395,22.9205,23.0395,43949.0
2019-08-12 12:30:00,25.17,25.18,25.09,25.13,43228.0,23.0487,23.0578,22.9754,23.012,43228.0
2019-08-12 13:00:00,25.13,25.14,25.09,25.1,51188.0,23.012,23.0212,22.9754,22.9846,51188.0
2019-08-12 13:30:00,25.09,25.12,25.06,25.1,56359.0,22.9754,23.0029,22.9479,22.9846,56359.0
2019-08-12 14:00:00,25.1,25.15,25.09,25.1,47973.0,22.9846,23.0303,22.9754,22.9846,47973.0
2019-08-12 14:30:00,25.1,25.1,24.99,25.02,117228.0,22.9846,22.9846,22.8838,22.9113,117228.0
2019-08-12 15:00:00,25.02,25.05,24.99,25.04,76167.0,22.9113,22.9388,22.8838,22.9296,76167.0
2019-08-12 15:30:00,25.04,25.06,25.0,25.04,147735.0,22.9296,22.9479,22.893,22.9296,147735.0
2019-08-13 09:30:00,25.03,25.72,24.87,25.72,113347.0,22.9205,23.5523,22.7739,23.5523,113347.0
2019-08-13 10:00:00,25.7,25.7,25.44,25.55,121560.0,23.534,23.534,23.2959,23.3966,121560.0
2019-08-13 10:30:00,25.56,25.57,25.32,25.32,114244.0,23.4058,23.4149,23.186,23.186,114244.0
2019-08-13 11:00:00,25.32,25.41,25.25,25.32,102913.0,23.186,23.2684,23.1219,23.186,102913.0
2019-08-13 11:30:00,25.32,25.48,25.31,25.44,95385.0,23.186,23.3325,23.1769,23.2959,95385.0
2019-08-13 12:00:00,25.44,25.48,25.4,25.45,110523.0,23.2959,23.3325,23.2593,23.3051,110523.0
2019-08-13 12:30:00,25.45,25.46,25.4,25.44,74785.0,23.3051,23.3142,23.2593,23.2959,74785.0
2019-08-13 13:00:00,25.43,25.54,25.39,25.48,154649.0,23.2867,23.3875,23.2501,23.3325,154649.0
2019-08-13 13:30:00,25.48,25.54,25.44,25.46,58240.0,23.3325,23.3875,23.2959,23.3142,58240.0
2019-08-13 14:00:00,25.46,25.48,25.41,25.44,52586.0,23.3142,23.3325,23.2684,23.2959,52586.0
2019-08-13 14:30:00,25.44,25.48,25.34,25.36,123979.0,23.2959,23.3325,23.2043,23.2226,123979.0
2019-08-13 15:00:00,25.37,25.37,25.28,25.34,85520.0,23.2318,23.2318,23.1494,23.2043,85520.0
2019-08-13 15:30:00,25.34,25.36,25.28,25.36,230581.0,23.2043,23.2226,23.1494,23.2226,230581.0
2019-08-14 09:30:00,24.94,25.06,24.88,25.05,143817.0,22.838,22.9479,22.7831,22.9388,143817.0
2019-08-14 10:00:00,25.06,25.13,24.99,25.11,86739.0,22.9479,23.012,22.8838,22.9937,86739.0
2019-08-14 10:30:00,25.11,25.15,24.95,24.96,105496.0,22.9937,23.0303,22.8472,22.8564,105496.0
2019-08-14 11:00:00,24.95,24.98,24.83,24.86,113548.0,22.8472,22.8747,22.7373,22.7648,113548.0
2019-08-14 11:30:00,24.85,24.9,24.73,24.82,92042.0,22.7556,22.8014,22.6457,22.7282,92042.0
2019-08-14 12:00:00,24.81,24.81,24.64,24.67,117201.0,22.719,22.719,22.5633,22.5908,117201.0
2019-08-14 12:30:00,24.68,24.74,24.57,24.62,98075.0,22.6,22.6549,22.4992,22.545,98075.0
2019-08-14 13:00:00,24.62,24.78,24.6,24.73,101869.0,22.545,22.6915,22.5267,22.6457,101869.0
2019-08-14 13:30:00,24.73,24.8,24.72,24.78,123629.0,22.6457,22.7098,22.6366,22.6915,123629.0
2019-08-14 14:00:00,24.79,24.8,24.71,24.75,94127.0,22.7007,22.7098,22.6274,22.6641,94127.0
2019-08-14 14:30:00,24.75,24.76,24.64,24.7,143873.0,22.6641,22.6732,22.5633,22.6183,143873.0
2019-08-14 15:00:00,24.7,24.85,24.67,24.79,169544.0,22.6183,22.7556,22.5908,22.7007,169544.0
2019-08-14 15:30:00,24.8,24.83,24.74,24.76,380046.0,22.7098,22.7373,22.6549,22.6732,380046.0
2019-08-15 09:30:00,24.81,24.97,24.73,24.83,166523.0,22.719,22.8655,22.6457,22.7373,166523.0
2019-08-15 10:00:00,24.82,24.85,24.59,24.66,181433.0,22.7282,22.7556,22.5175,22.5816,181433.0
2019-08-15 10:30:00,24.66,24.85,24.61,24.78,108485.0,22.5816,22.7556,22.5359,22.6915,108485.0
2019-08-15 11:00:00,24.77,24.8,24.71,24.8,103167.0,22.6824,22.7098,22.6274,22.7098,103167.0
2019-08-15 11:30:00,24.8,24.86,24.76,24.82,88831.0,22.7098,22.7648,22.6732,22.7282,88831.0
2019-08-15 12:00:00,24.81,24.87,24.77,24.78,86213.0,22.719,22.7739,22.6824,22.6915,86213.0
2019-08-15 12:30:00,24.78,24.86,24.66,24.67,127453.0,22.6915,22.7648,22.5816,22.5908,127453.0
2019-08-15 13:00:00,24.67,24.69,24.54,24.57,122289.0,22.5908,22.6091,22.4718,22.4992,122289.0
2019-08-15 13:30:00,24.56,24.58,24.44,24.51,171428.0,22.4901,22.5084,22.3802,22.4443,171428.0
2019-08-15 14:00:00,24.5,24.62,24.48,24.56,125433.0,22.4351,22.545,22.4168,22.4901,125433.0
2019-08-15 14:30:00,24.56,24.56,24.44,24.48,84664.0,22.4901,22.4901,22.3802,22.4168,84664.0
2019-08-15 15:00:00,24.49,24.51,24.45,24.51,311744.0,22.426,22.4443,22.3893,22.4443,311744.0
2019-08-15 15:30:00,24.5,24.65,24.5,24.58,289616.0,22.4351,22.5725,22.4351,22.5084,289616.0
2019-08-16 09:30:00,24.8,25.12,24.64,25.01,148953.0,22.7098,23.0029,22.5633,22.9021,148953.0
2019-08-16 10:00:00,25.0,25.15,24.95,24.98,76505.0,22.893,23.0303,22.8472,22.8747,76505.0
2019-08-16 10:30:00,24.99,25.09,24.95,25.08,57795.0,22.8838,22.9754,22.8472,22.9662,57795.0
2019-08-16 11:00:00,25.07,25.08,25.0,25.07,42122.0,22.9571,22.9662,22.893,22.9571,42122.0
2019-08-16 11:30:00,25.06,25.15,25.02,25.14,66012.0,22.9479,23.0303,22.9113,23.0212,66012.0
2019-08-16 12:00:00,25.14,25.15,25.1,25.12,32539.0,23.0212,23.0303,22.9846,23.0029,32539.0
2019-08-16 12:30:00,25.12,25.29,25.11,25.28,114133.0,23.0029,23.1585,22.9937,23.1494,114133.0
2019-08-16 13:00:00,25.28,25.37,25.22,25.37,98960.0,23.1494,23.2318,23.0944,23.2318,98960.0
2019-08-16 13:30:00,25.36,25.43,25.34,25.41,90749.0,23.2226,23.2867,23.2043,23.2684,90749.0
2019-08-16 14:00:00,25.4,25.53,25.4,25.49,170223.0,23.2593,23.3783,23.2593,23.3417,170223.0
2019-08-16 14:30:00,25.49,25.52,25.4,25.51,156472.0,23.3417,23.3692,23.2593,23.36,156472.0
2019-08-16 15:00:00,25.5,25.56,25.49,25.5,181458.0,23.3508,23.4058,23.3417,23.3508,181458.0
2019-08-16 15:30:00,25.5,25.69,25.48,25.56,667269.0,23.3508,23.5248,23.3325,23.4058,667269.0
2019-08-19 09:30:00,26.62,26.83,25.83,25.91,207922.0,24.3765,24.5688,23.653,23.7263,207922.0
2019-08-19 10:00:00,25.9,26.04,25.67,26.04,154638.0,23.7171,23.8453,23.5065,23.8453,154638.0
2019-08-19 10:30:00,26.03,26.06,25.89,26.04,140166.0,23.8362,23.8636,23.708,23.8453,140166.0
2019-08-19 11:00:00,26.04,26.1,25.95,26.01,78926.0,23.8453,23.9003,23.7629,23.8179,78926.0
2019-08-19 11:30:00,26.02,26.02,25.92,25.94,97531.0,23.827,23.827,23.7354,23.7538,97531.0
2019-08-19 12:00:00,25.94,26.11,25.92,26.05,98209.0,23.7538,23.9094,23.7354,23.8545,98209.0
2019-08-19 12:30:00,26.05,26.09,26.04,26.07,102990.0,23.8545,23.8911,23.8453,23.8728,102990.0
2019-08-19 13:00:00,26.08,26.18,26.07,26.14,108803.0,23.882,23.9735,23.8728,23.9369,108803.0
2019-08-19 13:30:00,26.14,26.16,26.09,26.15,67970.0,23.9369,23.9552,23.8911,23.9461,67970.0
2019-08-19 14:00:00,26.15,26.2,26.13,26.17,79284.0,23.9461,23.9918,23.9277,23.9644,79284.0
2019-08-19 14:30:00,26.17,26.27,26.16,26.21,165882.0,23.9644,24.0559,23.9552,24.001,165882.0
2019-08-19 15:00:00,26.22,26.33,26.21,26.33,217186.0,24.0102,24.1109,24.001,24.1109,217186.0
2019-08-19 15:30:00,26.33,26.36,26.23,26.31,577200.0,24.1109,24.1384,24.0193,24.0926,577200.0
2019-08-20 09:30:00,26.14,26.14,25.92,26.0,111046.0,23.9369,23.9369,23.7354,23.8087,111046.0
2019-08-20 10:00:00,26.0,26.04,25.95,26.0,76899.0,23.8087,23.8453,23.7629,23.8087,76899.0
2019-08-20 10:30:00,26.0,26.14,25.98,26.13,83798.0,23.8087,23.9369,23.7904,23.9277,83798.0
2019-08-20 11:00:00,26.13,26.21,26.12,26.2,91278.0,23.9277,24.001,23.9186,23.9918,91278.0
2019-08-20 11:30:00,26.2,26.27,26.19,26.27,112167.0,23.9918,24.0559,23.9827,24.0559,112167.0
2019-08-20 12:00:00,26.27,26.32,26.15,26.18,99815.0,24.0559,24.1017,23.9461,23.9735,99815.0
2019-08-20 12:30:00,26.18,26.19,26.1,26.15,100281.0,23.9735,23.9827,23.9003,23.9461,100281.0
2019-08-20 13:00:00,26.15,26.18,26.13,26.14,136450.0,23.9461,23.9735,23.9277,23.9369,136450.0
2019-08-20 13:30:00,26.14,26.15,26.02,26.11,102455.0,23.9369,23.9461,23.827,23.9094,102455.0
2019-08-20 14:00:00,26.1,26.16,26.08,26.14,113805.0,23.9003,23.9552,23.882,23.9369,113805.0
2019-08-20 14:30:00,26.14,26.19,26.14,26.16,61240.0,23.9369,23.9827,23.9369,23.9552,61240.0
2019-08-20 15:00:00,26.15,26.16,26.08,26.16,104304.0,23.9461,23.9552,23.882,23.9552,104304.0
2019-08-20 15:30:00,26.16,26.18,26.04,26.07,331941.0,23.9552,23.9735,23.8453,23.8728,331941.0
2019-08-21 09:30:00,26.36,26.45,26.28,26.41,100402.0,24.1384,24.2208,24.0651,24.1842,100402.0
2019-08-21 10:00:00,26.41,26.42,26.22,26.33,101628.0,24.1842,24.1933,24.0102,24.1109,101628.0
2019-08-21 10:30:00,26.33,26.35,26.15,26.15,140444.0,24.1109,24.1292,23.9461,23.9461,140444.0
2019-08-21 11:00:00,26.15,26.19,26.12,26.19,74547.0,23.9461,23.9827,23.9186,23.9827,74547.0
2019-08-21 11:30:00,26.18,26.22,26.13,26.2,164651.0,23.9735,24.0102,23.9277,23.9918,164651.0
2019-08-21 12:00:00,26.2,26.22,26.09,26.11,49641.0,23.9918,24.0102,23.8911,23.9094,49641.0
2019-08-21 12:30:00,26.1,26.13,26.07,26.11,73752.0,23.9003,23.9277,23.8728,23.9094,73752.0
2019-08-21 13:00:00,26.1,26.13,26.09,26.13,56389.0,23.9003,23.9277,23.8911,23.9277,56389.0
2019-08-21 13:30:00,26.13,26.19,26.12,26.17,67594.0,23.9277,23.9827,23.9186,23.9644,67594.0
2019-08-21 14:00:00,26.17,26.19,25.96,26.01,227596.0,23.9644,23.9827,23.7721,23.8179,227596.0
2019-08-21 14:30:00,26.0,26.06,25.99,26.06,80823.0,23.8087,23.8636,23.7995,23.8636,80823.0
2019-08-21 15:00:00,26.06,26.07,26.0,26.05,93752.0,23.8636,23.8728,23.8087,23.8545,93752.0
2019-08-21 15:30:00,26.06,26.08,25.99,26.0,364843.0,23.8636,23.882,23.7995,23.8087,364843.0
2019-08-22 09:30:00,26.04,26.34,26.03,26.21,152767.0,23.8453,24.1201,23.8362,24.001,152767.0
2019-08-22 10:00:00,26.21,26.22,25.96,25.98,96043.0,24.001,24.0102,23.7721,23.7904,96043.0
2019-08-22 10:30:00,25.98,25.99,25.77,25.87,113061.0,23.7904,23.7995,23.5981,23.6897,113061.0
2019-08-22 11:00:00,25.88,25.99,25.85,25.86,136225.0,23.6988,23.7995,23.6713,23.6805,136225.0
2019-08-22 11:30:00,25.87,25.94,25.78,25.8,51030.0,23.6897,23.7538,23.6072,23.6256,51030.0
2019-08-22 12:00:00,25.8,25.91,25.8,25.9,79488.0,23.6256,23.7263,23.6256,23.7171,79488.0
2019-08-22 12:30:00,25.9,25.98,25.89,25.92,134341.0,23.7171,23.7904,23.708,23.7354,134341.0
2019-08-22 13:00:00,25.91,26.02,25.91,25.99,199633.0,23.7263,23.827,23.7263,23.7995,199633.0
2019-08-22 13:30:00,25.98,25.98,25.93,25.96,43264.0,23.7904,23.7904,23.7446,23.7721,43264.0
2019-08-22 14:00:00,25.96,25.97,25.91,25.95,104502.0,23.7721,23.7812,23.7263,23.7629,104502.0
2019-08-22 14:30:00,25.94,26.17,25.94,26.17,88372.0,23.7538,23.9644,23.7538,23.9644,88372.0
2019-08-22 15:00:00,26.17,26.17,25.98,26.0,149724.0,23.9644,23.9644,23.7904,23.8087,149724.0
2019-08-22 15:30:00,26.0,26.01,25.92,25.94,653153.0,23.8087,23.8179,23.7354,23.7538,653153.0
2019-08-23 09:30:00,25.82,25.82,25.58,25.66,107583.0,23.6439,23.6439,23.4241,23.4974,107583.0
2019-08-23 10:00:00,25.67,25.76,25.56,25.64,145390.0,23.5065,23.5889,23.4058,23.479,145390.0
2019-08-23 10:30:00,25.64,25.77,25.62,25.71,175962.0,23.479,23.5981,23.4607,23.5431,175962.0
2019-08-23 11:00:00,25.72,25.73,25.37,25.59,227023.0,23.5523,23.5615,23.2318,23.4333,227023.0
2019-08-23 11:30:00,25.58,25.65,25.49,25.5,230944.0,23.4241,23.4882,23.3417,23.3508,230944.0
2019-08-23 12:00:00,25.5,25.68,25.45,25.6,137543.0,23.3508,23.5157,23.3051,23.4424,137543.0
2019-08-23 12:30:00,25.6,25.66,25.55,25.61,126865.0,23.4424,23.4974,23.3966,23.4516,126865.0
2019-08-23 13:00:00,25.61,25.66,25.52,25.52,149101.0,23.4516,23.4974,23.3692,23.3692,149101.0
2019-08-23 13:30:00,25.53,25.64,25.5,25.61,243990.0,23.3783,23.479,23.3508,23.4516,243990.0
2019-08-23 14:00:00,25.6,25.62,25.51,25.53,89668.0,23.4424,23.4607,23.36,23.3783,89668.0
2019-08-23 14:30:00,25.53,25.54,25.47,25.51,153274.0,23.3783,23.3875,23.3234,23.36,153274.0
2019-08-23 15:00:00,25.5,25.54,25.45,25.48,189524.0,23.3508,23.3875,23.3051,23.3325,189524.0
2019-08-23 15:30:00,25.47,25.51,25.32,25.48,746276.0,23.3234,23.36,23.186,23.3325,746276.0
2019-08-26 09:30:00,25.82,26.01,25.39,25.49,194521.0,23.6439,23.8179,23.2501,23.3417,194521.0
2019-08-26 10:00:00,25.5,25.51,25.3,25.3,153986.0,23.3508,23.36,23.1677,23.1677,153986.0
2019-08-26 10:30:00,25.3,25.4,25.19,25.32,267197.0,23.1677,23.2593,23.067,23.186,267197.0
2019-08-26 11:00:00,25.32,25.44,25.3,25.36,173449.0,23.186,23.2959,23.1677,23.2226,173449.0
2019-08-26 11:30:00,25.36,25.41,25.34,25.39,117243.0,23.2226,23.2684,23.2043,23.2501,117243.0
2019-08-26 12:00:00,25.39,25.45,25.37,25.4,377252.0,23.2501,23.3051,23.2318,23.2593,377252.0
2019-08-26 12:30:00,25.41,25.45,25.36,25.45,82056.0,23.2684,23.3051,23.2226,23.3051,82056.0
2019-08-26 13:00:00,25.46,25.49,25.39,25.41,128076.0,23.3142,23.3417,23.2501,23.2684,128076.0
2019-08-26 13:30:00,25.41,25.43,25.39,25.43,71628.0,23.2684,23.2867,23.2501,23.2867,71628.0
2019-08-26 14:00:00,25.43,25.43,25.36,25.38,59013.0,23.2867,23.2867,23.2226,23.241,59013.0
2019-08-26 14:30:00,25.38,25.4,25.29,25.32,87486.0,23.241,23.2593,23.1585,23.186,87486.0
2019-08-26 15:00:00,25.32,25.39,25.3,25.38,155069.0,23.186,23.2501,23.1677,23.241,155069.0
2019-08-26 15:30:00,25.38,25.43,25.35,25.4,437549.0,23.241,23.2867,23.2135,23.2593,437549.0
2019-08-27 09:30:00,25.53,25.64,25.31,25.36,112202.0,23.3783,23.479,23.1769,23.2226,112202.0
2019-08-27 10:00:00,25.37,25.46,25.35,25.39,150558.0,23.2318,23.3142,23.2135,23.2501,150558.0
2019-08-27 10:30:00,25.39,25.44,25.31,25.33,128375.0,23.2501,23.2959,23.1769,23.1952,128375.0
2019-08-27 11:00:00,25.33,25.38,25.19,25.2,127472.0,23.1952,23.241,23.067,23.0761,127472.0
2019-08-27 11:30:00,25.21,25.27,25.17,25.22,104785.0,23.0853,23.1402,23.0487,23.0944,104785.0
2019-08-27 12:00:00,25.23,25.32,25.23,25.32,78693.0,23.1036,23.186,23.1036,23.186,78693.0
2019-08-27 12:30:00,25.32,25.32,25.12,25.17,100548.0,23.186,23.186,23.0029,23.0487,100548.0
2019-08-27 13:00:00,25.17,25.24,25.16,25.23,95341.0,23.0487,23.1128,23.0395,23.1036,95341.0
2019-08-27 13:30:00,25.22,25.29,25.18,25.24,68090.0,23.0944,23.1585,23.0578,23.1128,68090.0
2019-08-27 14:00:00,25.24,25.28,25.13,25.14,76766.0,23.1128,23.1494,23.012,23.0212,76766.0
2019-08-27 14:30:00,25.14,25.15,24.98,25.05,183072.0,23.0212,23.0303,22.8747,22.9388,183072.0
2019-08-27 15:00:00,25.05,25.07,24.95,24.97,188279.0,22.9388,22.9571,22.8472,22.8655,188279.0
2019-08-27 15:30:00,24.97,25.13,24.88,25.02,846597.0,22.8655,23.012,22.7831,22.9113,846597.0
2019-08-28 09:30:00,24.95,25.12,24.79,25.09,60442.0,22.8472,23.0029,22.7007,22.9754,60442.0
2019-08-28 10:00:00,25.08,25.12,24.9,24.96,46233.0,22.9662,23.0029,22.8014,22.8564,46233.0
2019-08-28 10:30:00,24.97,25.09,24.97,25.05,146277.0,22.8655,22.9754,22.8655,22.9388,146277.0
2019-08-28 11:00:00,25.05,25.3,25.04,25.28,57708.0,22.9388,23.1677,22.9296,23.1494,57708.0
2019-08-28 11:30:00,25.27,25.47,25.27,25.44,59729.0,23.1402,23.3234,23.1402,23.2959,59729.0
2019-08-28 12:00:00,25.45,25.47,25.39,25.46,46619.0,23.3051,23.3234,23.2501,23.3142,46619.0
2019-08-28 12:30:00,25.46,25.49,25.41,25.44,56947.0,23.3142,23.3417,23.2684,23.2959,56947.0
2019-08-28 13:00:00,25.45,25.6,25.44,25.6,219728.0,23.3051,23.4424,23.2959,23.4424,219728.0
2019-08-28 13:30:00,25.6,25.7,25.59,25.64,88304.0,23.4424,23.534,23.4333,23.479,88304.0
2019-08-28 14:00:00,25.63,25.64,25.57,25.61,94241.0,23.4699,23.479,23.4149,23.4516,94241.0
2019-08-28 14:30:00,25.61,25.69,25.6,25.69,70495.0,23.4516,23.5248,23.4424,23.5248,70495.0
2019-08-28 15:00:00,25.69,25.69,25.62,25.64,95280.0,23.5248,23.5248,23.4607,23.479,95280.0
2019-08-28 15:30:00,25.64,25.71,25.58,25.64,362372.0,23.479,23.5431,23.4241,23.479,362372.0
2019-08-29 09:30:00,25.86,26.27,25.86,26.19,111321.0,23.6805,24.0559,23.6805,23.9827,111321.0
2019-08-29 10:00:00,26.2,26.25,26.12,26.21,53065.0,23.9918,24.0376,23.9186,24.001,53065.0
2019-08-29 10:30:00,26.21,26.24,26.07,26.19,68765.0,24.001,24.0285,23.8728,23.9827,68765.0
2019-08-29 11:00:00,26.19,26.3,26.16,26.29,41574.0,23.9827,24.0834,23.9552,24.0743,41574.0
2019-08-29 11:30:00,26.29,26.34,26.25,26.29,71717.0,24.0743,24.1201,24.0376,24.0743,71717.0
2019-08-29 12:00:00,26.3,26.3,26.09,26.1,120499.0,24.0834,24.0834,23.8911,23.9003,120499.0
2019-08-29 12:30:00,26.1,26.21,26.06,26.19,85224.0,23.9003,24.001,23.8636,23.9827,85224.0
2019-08-29 13:00:00,26.18,26.2,26.14,26.14,44112.0,23.9735,23.9918,23.9369,23.9369,44112.0
2019-08-29 13:30:00,26.14,26.21,26.12,26.21,44299.0,23.9369,24.001,23.9186,24.001,44299.0
2019-08-29 14:00:00,26.21,26.22,26.15,26.17,68643.0,24.001,24.0102,23.9461,23.9644,68643.0
2019-08-29 14:30:00,26.17,26.19,26.15,26.17,51875.0,23.9644,23.9827,23.9461,23.9644,51875.0
2019-08-29 15:00:00,26.17,26.21,26.15,26.18,168761.0,23.9644,24.001,23.9461,23.9735,168761.0
2019-08-29 15:30:00,26.18,26.2,26.13,26.19,302272.0,23.9735,23.9918,23.9277,23.9827,302272.0
2019-08-30 09:30:00,26.42,26.64,26.22,26.55,105056.0,24.1933,24.3948,24.0102,24.3124,105056.0
2019-08-30 10:00:00,26.54,26.69,26.51,26.56,54878.0,24.3032,24.4406,24.2757,24.3215,54878.0
2019-08-30 10:30:00,26.55,26.59,26.5,26.51,65032.0,24.3124,24.349,24.2666,24.2757,65032.0
2019-08-30 11:00:00,26.5,26.52,26.33,26.35,84734.0,24.2666,24.2849,24.1109,24.1292,84734.0
2019-08-30 11:30:00,26.35,26.5,26.33,26.49,55311.0,24.1292,24.2666,24.1109,24.2574,55311.0
2019-08-30 12:00:00,26.49,26.49,26.34,26.37,56450.0,24.2574,24.2574,24.1201,24.1475,56450.0
2019-08-30 12:30:00,26.37,26.45,26.33,26.38,55748.0,24.1475,24.2208,24.1109,24.1567,55748.0
2019-08-30 13:00:00,26.39,26.39,26.31,26.33,48906.0,24.1658,24.1658,24.0926,24.1109,48906.0
2019-08-30 13:30:00,26.33,26.34,26.27,26.28,52893.0,24.1109,24.1201,24.0559,24.0651,52893.0
2019-08-30 14:00:00,26.28,26.34,26.28,26.3,78226.0,24.0651,24.1201,24.0651,24.0834,78226.0
2019-08-30 14:30:00,26.31,26.32,26.25,26.31,60623.0,24.0926,24.1017,24.0376,24.0926,60623.0
2019-08-30 15:00:00,26.31,26.33,26.22,26.29,63997.0,24.0926,24.1109,24.0102,24.0743,63997.0
2019-08-30 15:30:00,26.29,26.34,26.25,26.27,341975.0,24.0743,24.1201,24.0376,24.0559,341975.0
2019-09-03 09:30:00,26.04,26.09,25.88,26.0,75528.0,23.8453,23.8911,23.6988,23.8087,75528.0
2019-09-03 10:00:00,25.99,26.0,25.69,25.79,61872.0,23.7995,23.8087,23.5248,23.6164,61872.0
2019-09-03 10:30:00,25.79,25.8,25.69,25.75,62836.0,23.6164,23.6256,23.5248,23.5798,62836.0
2019-09-03 11:00:00,25.75,25.76,25.62,25.68,70680.0,23.5798,23.5889,23.4607,23.5157,70680.0
2019-09-03 11:30:00,25.69,25.75,25.62,25.66,58171.0,23.5248,23.5798,23.4607,23.4974,58171.0
2019-09-03 12:00:00,25.66,25.68,25.62,25.66,53370.0,23.4974,23.5157,23.4607,23.4974,53370.0
2019-09-03 12:30:00,25.65,25.66,25.56,25.59,42954.0,23.4882,23.4974,23.4058,23.4333,42954.0
2019-09-03 13:00:00,25.59,25.6,25.49,25.51,46025.0,23.4333,23.4424,23.3417,23.36,46025.0
2019-09-03 13:30:00,25.51,25.51,25.45,25.5,46983.0,23.36,23.36,23.3051,23.3508,46983.0
2019-09-03 14:00:00,25.49,25.71,25.49,25.71,74653.0,23.3417,23.5431,23.3417,23.5431,74653.0
2019-09-03 14:30:00,25.71,25.79,25.68,25.77,157764.0,23.5431,23.6164,23.5157,23.5981,157764.0
2019-09-03 15:00:00,25.77,25.87,25.74,25.85,147166.0,23.5981,23.6897,23.5706,23.6713,147166.0
2019-09-03 15:30:00,25.85,26.06,25.83,25.99,648725.0,23.6713,23.8636,23.653,23.7995,648725.0
2019-09-04 09:30:00,26.3,26.36,26.15,26.31,97231.0,24.0834,24.1384,23.9461,24.0926,97231.0
2019-09-04 10:00:00,26.31,26.43,26.26,26.32,41265.0,24.0926,24.2025,24.0468,24.1017,41265.0
2019-09-04 10:30:00,26.32,26.38,26.29,26.29,35462.0,24.1017,24.1567,24.0743,24.0743,35462.0
2019-09-04 11:00:00,26.3,26.32,26.21,26.24,75728.0,24.0834,24.1017,24.001,24.0285,75728.0
2019-09-04 11:30:00,26.24,26.28,26.2,26.27,119901.0,24.0285,24.0651,23.9918,24.0559,119901.0
2019-09-04 12:00:00,26.28,26.34,26.24,26.34,45970.0,24.0651,24.1201,24.0285,24.1201,45970.0
2019-09-04 12:30:00,26.34,26.41,26.33,26.39,37613.0,24.1201,24.1842,24.1109,24.1658,37613.0
2019-09-04 13:00:00,26.39,26.43,26.35,26.43,25190.0,24.1658,24.2025,24.1292,24.2025,25190.0
2019-09-04 13:30:00,26.42,26.44,26.37,26.41,44752.0,24.1933,24.2116,24.1475,24.1842,44752.0
2019-09-04 14:00:00,26.39,26.43,26.38,26.43,23700.0,24.1658,24.2025,24.1567,24.2025,23700.0
2019-09-04 14:30:00,26.43,26.45,26.35,26.38,57176.0,24.2025,24.2208,24.1292,24.1567,57176.0
2019-09-04 15:00:00,26.38,26.45,26.37,26.38,112225.0,24.1567,24.2208,24.1475,24.1567,112225.0
2019-09-04 15:30:00,26.37,26.46,26.36,26.4,403954.0,24.1475,24.2299,24.1384,24.175,403954.0
2019-09-05 09:30:00,26.76,27.04,26.6,26.94,89551.0,24.5047,24.7611,24.3581,24.6695,89551.0
2019-09-05 10:00:00,26.94,27.1,26.94,26.99,90137.0,24.6695,24.816,24.6695,24.7153,90137.0
2019-09-05 10:30:00,26.99,27.0,26.93,26.96,80014.0,24.7153,24.7244,24.6603,24.6878,80014.0
2019-09-05 11:00:00,26.96,26.99,26.9,26.96,113148.0,24.6878,24.7153,24.6329,24.6878,113148.0
2019-09-05 11:30:00,26.96,27.06,26.93,27.06,131069.0,24.6878,24.7794,24.6603,24.7794,131069.0
2019-09-05 12:00:00,27.06,27.07,26.96,26.97,48184.0,24.7794,24.7885,24.6878,24.697,48184.0
2019-09-05 12:30:00,26.96,27.07,26.95,27.04,59454.0,24.6878,24.7885,24.6786,24.7611,59454.0
2019-09-05 13:00:00,27.04,27.05,26.94,26.96,183166.0,24.7611,24.7702,24.6695,24.6878,183166.0
2019-09-05 13:30:00,26.97,27.0,26.91,26.98,52597.0,24.697,24.7244,24.642,24.7061,52597.0
2019-09-05 14:00:00,26.98,26.99,26.93,26.97,41949.0,24.7061,24.7153,24.6603,24.697,41949.0
2019-09-05 14:30:00,26.97,27.05,26.97,27.04,176883.0,24.697,24.7702,24.697,24.7611,176883.0
2019-09-05 15:00:00,27.04,27.1,26.99,27.0,134497.0,24.7611,24.816,24.7153,24.7244,134497.0
2019-09-05 15:30:00,27.0,27.02,26.89,26.92,380464.0,24.7244,24.7427,24.6237,24.6512,380464.0
2019-09-06 09:30:00,27.0,27.2,26.9,27.15,69282.0,24.7244,24.9076,24.6329,24.8618,69282.0
2019-09-06 10:00:00,27.17,27.19,27.06,27.14,55839.0,24.8801,24.8984,24.7794,24.8526,55839.0
2019-09-06 10:30:00,27.15,27.23,27.06,27.11,77054.0,24.8618,24.935,24.7794,24.8252,77054.0
2019-09-06 11:00:00,27.11,27.12,27.07,27.08,57810.0,24.8252,24.8343,24.7885,24.7977,57810.0
2019-09-06 11:30:00,27.08,27.09,26.98,27.0,78028.0,24.7977,24.8068,24.7061,24.7244,78028.0
2019-09-06 12:00:00,27.01,27.05,26.92,26.98,62693.0,24.7336,24.7702,24.6512,24.7061,62693.0
2019-09-06 12:30:00,26.98,27.01,26.94,27.01,63340.0,24.7061,24.7336,24.6695,24.7336,63340.0
2019-09-06 13:00:00,27.02,27.02,26.95,26.96,32825.0,24.7427,24.7427,24.6786,24.6878,32825.0
2019-09-06 13:30:00,26.96,26.97,26.85,26.88,153767.0,24.6878,24.697,24.5871,24.6145,153767.0
2019-09-06 14:00:00,26.87,26.94,26.85,26.92,246387.0,24.6054,24.6695,24.5871,24.6512,246387.0
2019-09-06 14:30:00,26.92,26.95,26.88,26.88,77778.0,24.6512,24.6786,24.6145,24.6145,77778.0
2019-09-06 15:00:00,26.89,26.9,26.85,26.86,70487.0,24.6237,24.6329,24.5871,24.5962,70487.0
2019-09-06 15:30:00,26.86,26.98,26.82,26.9,463116.0,24.5962,24.7061,24.5596,24.6329,463116.0
2019-09-09 09:30:00,27.02,27.15,26.93,27.11,101550.0,24.7427,24.8618,24.6603,24.8252,101550.0
2019-09-09 10:00:00,27.11,27.18,27.07,27.07,73972.0,24.8252,24.8893,24.7885,24.7885,73972.0
2019-09-09 10:30:00,27.08,27.14,27.05,27.11,43296.0,24.7977,24.8526,24.7702,24.8252,43296.0
2019-09-09 11:00:00,27.12,27.19,27.11,27.19,38673.0,24.8343,24.8984,24.8252,24.8984,38673.0
2019-09-09 11:30:00,27.19,27.29,27.17,27.29,64051.0,24.8984,24.99,24.8801,24.99,64051.0
2019-09-09 12:00:00,27.29,27.41,27.27,27.28,164154.0,24.99,25.0999,24.9717,24.9808,164154.0
2019-09-09 12:30:00,27.27,27.31,27.26,27.29,74739.0,24.9717,25.0083,24.9625,24.99,74739.0
2019-09-09 13:00:00,27.28,27.3,27.26,27.3,42622.0,24.9808,24.9991,24.9625,24.9991,42622.0
2019-09-09 13:30:00,27.3,27.3,27.23,27.28,54244.0,24.9991,24.9991,24.935,24.9808,54244.0
2019-09-09 14:00:00,27.28,27.31,27.26,27.31,53887.0,24.9808,25.0083,24.9625,25.0083,53887.0
2019-09-09 14:30:00,27.3,27.31,27.26,27.28,70120.0,24.9991,25.0083,24.9625,24.9808,70120.0
2019-09-09 15:00:00,27.28,27.35,27.27,27.33,137738.0,24.9808,25.0449,24.9717,25.0266,137738.0
2019-09-09 15:30:00,27.33,27.44,27.32,27.41,318361.0,25.0266,25.1273,25.0175,25.0999,318361.0
2019-09-10 09:30:00,27.49,28.82,27.39,28.82,440588.0,25.1731,26.391,25.0816,26.391,440588.0
2019-09-10 10:00:00,28.79,28.88,28.42,28.71,413475.0,26.3636,26.446,26.0247,26.2903,413475.0
2019-09-10 10:30:00,28.71,28.89,28.65,28.89,201565.0,26.2903,26.4551,26.2354,26.4551,201565.0
2019-09-10 11:00:00,28.89,29.07,28.88,29.07,150572.0,26.4551,26.62,26.446,26.62,150572.0
2019-09-10 11:30:00,29.07,29.37,29.04,29.36,184342.0,26.62,26.8947,26.5925,26.8855,184342.0
2019-09-10 12:00:00,29.36,29.5,29.3,29.37,227783.0,26.8855,27.0137,26.8306,26.8947,227783.0
2019-09-10 12:30:00,29.36,29.37,29.13,29.14,188106.0,26.8855,26.8947,26.6749,26.6841,188106.0
2019-09-10 13:00:00,29.14,29.15,28.98,28.99,183367.0,26.6841,26.6932,26.5375,26.5467,183367.0
2019-09-10 13:30:00,28.98,29.11,28.94,29.01,280139.0,26.5375,26.6566,26.5009,26.565,280139.0
2019-09-10 14:00:00,29.01,29.03,28.9,28.91,71521.0,26.565,26.5833,26.4643,26.4734,71521.0
2019-09-10 14:30:00,28.91,28.92,28.65,28.73,127979.0,26.4734,26.4826,26.2354,26.3086,127979.0
2019-09-10 15:00:00,28.73,28.74,28.57,28.6,187613.0,26.3086,26.3178,26.1621,26.1896,187613.0
2019-09-10 15:30:00,28.59,28.68,28.46,28.67,627986.0,26.1804,26.2628,26.0614,26.2537,627986.0
2019-09-11 09:30:00,29.13,29.13,28.1,28.72,219538.0,26.6749,26.6749,25.7317,26.2995,219538.0
2019-09-11 10:00:00,28.74,28.9,28.72,28.88,75905.0,26.3178,26.4643,26.2995,26.446,75905.0
2019-09-11 10:30:00,28.88,28.98,28.8,28.94,125610.0,26.446,26.5375,26.3727,26.5009,125610.0
2019-09-11 11:00:00,28.94,28.97,28.86,28.87,140884.0,26.5009,26.5284,26.4277,26.4368,140884.0
2019-09-11 11:30:00,28.87,28.91,28.84,28.87,111111.0,26.4368,26.4734,26.4093,26.4368,111111.0
2019-09-11 12:00:00,28.88,29.06,28.88,28.99,135877.0,26.446,26.6108,26.446,26.5467,135877.0
2019-09-11 12:30:00,28.99,29.08,28.98,29.03,129695.0,26.5467,26.6291,26.5375,26.5833,129695.0
2019-09-11 13:00:00,29.04,29.1,29.02,29.05,82404.0,26.5925,26.6474,26.5742,26.6016,82404.0
2019-09-11 13:30:00,29.05,29.16,29.05,29.1,138812.0,26.6016,26.7024,26.6016,26.6474,138812.0
2019-09-11 14:00:00,29.08,29.13,29.07,29.11,113168.0,26.6291,26.6749,26.62,26.6566,113168.0
2019-09-11 14:30:00,29.11,29.14,29.07,29.09,87933.0,26.6566,26.6841,26.62,26.6383,87933.0
2019-09-11 15:00:00,29.09,29.1,28.95,29.0,196155.0,26.6383,26.6474,26.5101,26.5559,196155.0
2019-09-11 15:30:00,28.99,29.12,28.97,29.06,683748.0,26.5467,26.6658,26.5284,26.6108,683748.0
2019-09-12 09:30:00,30.68,31.96,30.61,31.55,1220513.0,28.0943,29.2664,28.0302,28.8909,1220513.0
2019-09-12 10:00:00,31.55,31.82,31.32,31.42,381530.0,28.8909,29.1382,28.6803,28.7719,381530.0
2019-09-12 10:30:00,31.43,31.63,31.2,31.34,230523.0,28.7811,28.9642,28.5704,28.6986,230523.0
2019-09-12 11:00:00,31.34,31.59,31.21,31.5,307106.0,28.6986,28.9276,28.5796,28.8452,307106.0
2019-09-12 11:30:00,31.5,31.77,31.41,31.72,248786.0,28.8452,29.0924,28.7627,29.0466,248786.0
2019-09-12 12:00:00,31.73,32.17,31.68,32.13,399716.0,29.0558,29.4587,29.01,29.4221,399716.0
2019-09-12 12:30:00,32.13,32.27,32.03,32.13,307217.0,29.4221,29.5503,29.3305,29.4221,307217.0
2019-09-12 13:00:00,32.13,32.24,31.97,32.13,207502.0,29.4221,29.5228,29.2756,29.4221,207502.0
2019-09-12 13:30:00,32.12,32.23,32.01,32.18,191279.0,29.4129,29.5136,29.3122,29.4679,191279.0
2019-09-12 14:00:00,32.18,32.68,32.13,32.6,357104.0,29.4679,29.9257,29.4221,29.8525,357104.0
2019-09-12 14:30:00,32.59,32.83,32.35,32.46,619424.0,29.8433,30.0631,29.6235,29.7243,619424.0
2019-09-12 15:00:00,32.47,32.67,32.45,32.63,361262.0,29.7334,29.9166,29.7151,29.8799,361262.0
2019-09-12 15:30:00,32.64,32.65,32.39,32.55,1141889.0,29.8891,29.8982,29.6602,29.8067,1141889.0
2019-09-13 09:30:00,32.98,33.0,32.59,32.74,287944.0,30.2004,30.2187,29.8433,29.9807,287944.0
2019-09-13 10:00:00,32.73,33.09,32.67,33.08,331676.0,29.9715,30.3012,29.9166,30.292,331676.0
2019-09-13 10:30:00,33.08,33.12,32.86,33.11,272917.0,30.292,30.3286,30.0905,30.3195,272917.0
2019-09-13 11:00:00,33.11,33.11,32.82,33.04,176608.0,30.3195,30.3195,30.0539,30.2554,176608.0
2019-09-13 11:30:00,33.04,33.17,32.98,33.01,239460.0,30.2554,30.3744,30.2004,30.2279,239460.0
2019-09-13 12:00:00,33.01,33.02,32.74,32.82,254376.0,30.2279,30.2371,29.9807,30.0539,254376.0
2019-09-13 12:30:00,32.82,32.93,32.7,32.75,103126.0,30.0539,30.1546,29.944,29.9898,103126.0
2019-09-13 13:00:00,32.75,32.75,32.67,32.7,93352.0,29.9898,29.9898,29.9166,29.944,93352.0
2019-09-13 13:30:00,32.7,32.81,32.69,32.74,114352.0,29.944,30.0448,29.9349,29.9807,114352.0
2019-09-13 14:00:00,32.74,32.79,32.7,32.73,111693.0,29.9807,30.0264,29.944,29.9715,111693.0
2019-09-13 14:30:00,32.72,32.77,32.69,32.71,134094.0,29.9623,30.0081,29.9349,29.9532,134094.0
2019-09-13 15:00:00,32.71,32.77,32.65,32.69,177612.0,29.9532,30.0081,29.8982,29.9349,177612.0
2019-09-13 15:30:00,32.7,32.82,32.69,32.74,528608.0,29.944,30.0539,29.9349,29.9807,528608.0
2019-09-16 09:30:00,32.39,32.73,32.08,32.6,208660.0,29.6602,29.9715,29.3763,29.8525,208660.0
2019-09-16 10:00:00,32.59,32.79,32.53,32.55,137619.0,29.8433,30.0264,29.7884,29.8067,137619.0
2019-09-16 10:30:00,32.55,32.55,32.4,32.41,115430.0,29.8067,29.8067,29.6693,29.6785,115430.0
2019-09-16 11:00:00,32.41,32.41,32.29,32.36,92523.0,29.6785,29.6785,29.5686,29.6327,92523.0
2019-09-16 11:30:00,32.36,32.36,32.1,32.16,92169.0,29.6327,29.6327,29.3946,29.4495,92169.0
2019-09-16 12:00:00,32.16,32.2,32.1,32.2,91470.0,29.4495,29.4862,29.3946,29.4862,91470.0
2019-09-16 12:30:00,32.2,32.28,32.16,32.16,66931.0,29.4862,29.5594,29.4495,29.4495,66931.0
2019-09-16 13:00:00,32.16,32.23,32.16,32.22,61096.0,29.4495,29.5136,29.4495,29.5045,61096.0
2019-09-16 13:30:00,32.22,32.24,32.05,32.06,84497.0,29.5045,29.5228,29.3488,29.358,84497.0
2019-09-16 14:00:00,32.05,32.13,32.05,32.1,108134.0,29.3488,29.4221,29.3488,29.3946,108134.0
2019-09-16 14:30:00,32.1,32.1,32.03,32.05,89410.0,29.3946,29.3946,29.3305,29.3488,89410.0
2019-09-16 15:00:00,32.06,32.14,32.03,32.08,161631.0,29.358,29.4312,29.3305,29.3763,161631.0
2019-09-16 15:30:00,32.08,32.13,31.99,32.05,898356.0,29.3763,29.4221,29.2939,29.3488,898356.0
2019-09-17 09:30:00,32.09,32.18,31.68,32.16,110898.0,29.3854,29.4679,29.01,29.4495,110898.0
2019-09-17 10:00:00,32.15,32.2,31.94,31.96,81619.0,29.4404,29.4862,29.2481,29.2664,81619.0
2019-09-17 10:30:00,31.96,32.13,31.96,31.98,141117.0,29.2664,29.4221,29.2664,29.2847,141117.0
2019-09-17 11:00:00,31.97,32.08,31.92,32.02,282456.0,29.2756,29.3763,29.2298,29.3213,282456.0
2019-09-17 11:30:00,32.02,32.06,31.98,31.99,103228.0,29.3213,29.358,29.2847,29.2939,103228.0
2019-09-17 12:00:00,31.99,32.12,31.93,32.12,94656.0,29.2939,29.4129,29.2389,29.4129,94656.0
2019-09-17 12:30:00,32.13,32.15,32.02,32.09,76904.0,29.4221,29.4404,29.3213,29.3854,76904.0
2019-09-17 13:00:00,32.09,32.25,32.09,32.17,58206.0,29.3854,29.532,29.3854,29.4587,58206.0
2019-09-17 13:30:00,32.18,32.22,32.13,32.19,63673.0,29.4679,29.5045,29.4221,29.477,63673.0
2019-09-17 14:00:00,32.19,32.22,32.12,32.13,69014.0,29.477,29.5045,29.4129,29.4221,69014.0
2019-09-17 14:30:00,32.14,32.22,32.12,32.22,76909.0,29.4312,29.5045,29.4129,29.5045,76909.0
2019-09-17 15:00:00,32.22,32.31,32.22,32.3,123396.0,29.5045,29.5869,29.5045,29.5777,123396.0
2019-09-17 15:30:00,32.31,32.32,32.17,32.23,397796.0,29.5869,29.5961,29.4587,29.5136,397796.0
2019-09-18 09:30:00,32.28,32.3,31.89,31.94,430807.0,29.5594,29.5777,29.2023,29.2481,430807.0
2019-09-18 10:00:00,31.95,32.0,31.92,31.98,98056.0,29.2572,29.303,29.2298,29.2847,98056.0
2019-09-18 10:30:00,31.98,32.0,31.9,31.95,58872.0,29.2847,29.303,29.2115,29.2572,58872.0
2019-09-18 11:00:00,31.96,31.97,31.92,31.95,58724.0,29.2664,29.2756,29.2298,29.2572,58724.0
2019-09-18 11:30:00,31.95,31.95,31.81,31.86,97898.0,29.2572,29.2572,29.129,29.1748,97898.0
2019-09-18 12:00:00,31.86,31.88,31.82,31.84,35287.0,29.1748,29.1931,29.1382,29.1565,35287.0
2019-09-18 12:30:00,31.85,31.89,31.82,31.86,38536.0,29.1657,29.2023,29.1382,29.1748,38536.0
2019-09-18 13:00:00,31.85,31.86,31.81,31.86,70795.0,29.1657,29.1748,29.129,29.1748,70795.0
2019-09-18 13:30:00,31.86,31.96,31.85,31.88,50459.0,29.1748,29.2664,29.1657,29.1931,50459.0
2019-09-18 14:00:00,31.88,31.93,31.75,31.84,95503.0,29.1931,29.2389,29.0741,29.1565,95503.0
2019-09-18 14:30:00,31.84,31.91,31.8,31.86,63179.0,29.1565,29.2206,29.1199,29.1748,63179.0
2019-09-18 15:00:00,31.86,31.92,31.82,31.91,82192.0,29.1748,29.2298,29.1382,29.2206,82192.0
2019-09-18 15:30:00,31.91,31.99,31.89,31.97,368813.0,29.2206,29.2939,29.2023,29.2756,368813.0
2019-09-19 09:30:00,31.96,32.07,31.91,32.0,400574.0,29.2664,29.3671,29.2206,29.303,400574.0
2019-09-19 10:00:00,32.01,32.03,31.9,31.99,253450.0,29.3122,29.3305,29.2115,29.2939,253450.0
2019-09-19 10:30:00,31.99,32.02,31.95,31.99,271214.0,29.2939,29.3213,29.2572,29.2939,271214.0
2019-09-19 11:00:00,31.99,32.13,31.98,32.09,447666.0,29.2939,29.4221,29.2847,29.3854,447666.0
2019-09-19 11:30:00,32.1,32.11,31.96,32.0,191333.0,29.3946,29.4038,29.2664,29.303,191333.0
2019-09-19 12:00:00,32.0,32.01,31.96,31.99,170917.0,29.303,29.3122,29.2664,29.2939,170917.0
2019-09-19 12:30:00,31.99,32.21,31.99,32.19,147292.0,29.2939,29.4953,29.2939,29.477,147292.0
2019-09-19 13:00:00,32.19,32.21,32.12,32.2,93498.0,29.477,29.4953,29.4129,29.4862,93498.0
2019-09-19 13:30:00,32.2,32.23,32.13,32.23,76349.0,29.4862,29.5136,29.4221,29.5136,76349.0
2019-09-19 14:00:00,32.24,32.25,32.1,32.11,256293.0,29.5228,29.532,29.3946,29.4038,256293.0
2019-09-19 14:30:00,32.11,32.11,31.93,31.94,172751.0,29.4038,29.4038,29.2389,29.2481,172751.0
2019-09-19 15:00:00,31.95,32.01,31.89,31.91,136461.0,29.2572,29.3122,29.2023,29.2206,136461.0
2019-09-19 15:30:00,31.92,31.95,31.83,31.87,412521.0,29.2298,29.2572,29.1473,29.184,412521.0
2019-09-20 09:30:00,32.03,32.07,31.81,31.82,433245.0,29.3305,29.3671,29.129,29.1382,433245.0
2019-09-20 10:00:00,31.81,32.0,31.74,31.94,125955.0,29.129,29.303,29.0649,29.2481,125955.0
2019-09-20 10:30:00,31.96,31.97,31.73,31.76,68772.0,29.2664,29.2756,29.0558,29.0832,68772.0
2019-09-20 11:00:00,31.75,31.81,31.67,31.73,69135.0,29.0741,29.129,29.0008,29.0558,69135.0
2019-09-20 11:30:00,31.73,31.85,31.67,31.84,137863.0,29.0558,29.1657,29.0008,29.1565,137863.0
2019-09-20 12:00:00,31.84,31.95,31.84,31.9,86894.0,29.1565,29.2572,29.1565,29.2115,86894.0
2019-09-20 12:30:00,31.9,31.9,31.86,31.9,103799.0,29.2115,29.2115,29.1748,29.2115,103799.0
2019-09-20 13:00:00,31.89,31.9,31.55,31.61,91708.0,29.2023,29.2115,28.8909,28.9459,91708.0
2019-09-20 13:30:00,31.58,31.59,31.5,31.52,109951.0,28.9184,28.9276,28.8452,28.8635,109951.0
2019-09-20 14:00:00,31.53,31.67,31.49,31.65,112813.0,28.8726,29.0008,28.836,28.9825,112813.0
2019-09-20 14:30:00,31.66,31.74,31.65,31.7,69832.0,28.9917,29.0649,28.9825,29.0283,69832.0
2019-09-20 15:00:00,31.69,31.73,31.67,31.69,90930.0,29.0191,29.0558,29.0008,29.0191,90930.0
2019-09-20 15:30:00,31.69,31.88,31.69,31.78,493130.0,29.0191,29.1931,29.0191,29.1016,493130.0
2019-09-23 09:30:00,31.68,31.78,31.38,31.65,130045.0,29.01,29.1016,28.7353,28.9825,130045.0
2019-09-23 10:00:00,31.63,31.71,31.56,31.67,75940.0,28.9642,29.0375,28.9001,29.0008,75940.0
2019-09-23 10:30:00,31.67,31.81,31.59,31.76,134386.0,29.0008,29.129,28.9276,29.0832,134386.0
2019-09-23 11:00:00,31.76,31.84,31.73,31.82,90199.0,29.0832,29.1565,29.0558,29.1382,90199.0
2019-09-23 11:30:00,31.83,31.89,31.82,31.87,99788.0,29.1473,29.2023,29.1382,29.184,99788.0
2019-09-23 12:00:00,31.86,31.94,31.83,31.91,73867.0,29.1748,29.2481,29.1473,29.2206,73867.0
2019-09-23 12:30:00,31.9,31.95,31.86,31.88,79899.0,29.2115,29.2572,29.1748,29.1931,79899.0
2019-09-23 13:00:00,31.88,31.91,31.87,31.91,88271.0,29.1931,29.2206,29.184,29.2206,88271.0
2019-09-23 13:30:00,31.91,31.95,31.86,31.87,107357.0,29.2206,29.2572,29.1748,29.184,107357.0
2019-09-23 14:00:00,31.87,31.88,31.82,31.85,73999.0,29.184,29.1931,29.1382,29.1657,73999.0
2019-09-23 14:30:00,31.84,31.85,31.81,31.85,73284.0,29.1565,29.1657,29.129,29.1657,73284.0
2019-09-23 15:00:00,31.85,31.96,31.83,31.93,154132.0,29.1657,29.2664,29.1473,29.2389,154132.0
2019-09-23 15:30:00,31.93,31.98,31.84,31.89,497849.0,29.2389,29.2847,29.1565,29.2023,497849.0
2019-09-24 09:30:00,31.95,32.08,31.81,31.83,152611.0,29.2572,29.3763,29.129,29.1473,152611.0
2019-09-24 10:00:00,31.83,31.94,31.74,31.76,95706.0,29.1473,29.2481,29.0649,29.0832,95706.0
2019-09-24 10:30:00,31.76,31.83,31.62,31.69,97115.0,29.0832,29.1473,28.955,29.0191,97115.0
2019-09-24 11:00:00,31.69,31.72,31.65,31.69,65983.0,29.0191,29.0466,28.9825,29.0191,65983.0
2019-09-24 11:30:00,31.7,31.7,31.55,31.59,51407.0,29.0283,29.0283,28.8909,28.9276,51407.0
2019-09-24 12:00:00,31.58,31.63,31.42,31.46,92814.0,28.9184,28.9642,28.7719,28.8085,92814.0
2019-09-24 12:30:00,31.46,31.46,31.37,31.45,57562.0,28.8085,28.8085,28.7261,28.7994,57562.0
2019-09-24 13:00:00,31.45,31.52,31.44,31.5,63620.0,28.7994,28.8635,28.7902,28.8452,63620.0
2019-09-24 13:30:00,31.5,31.62,31.49,31.57,67361.0,28.8452,28.955,28.836,28.9093,67361.0
2019-09-24 14:00:00,31.56,31.72,31.46,31.65,88042.0,28.9001,29.0466,28.8085,28.9825,88042.0
2019-09-24 14:30:00,31.65,31.65,31.52,31.54,129045.0,28.9825,28.9825,28.8635,28.8818,129045.0
2019-09-24 15:00:00,31.54,31.65,31.51,31.55,82081.0,28.8818,28.9825,28.8543,28.8909,82081.0
2019-09-24 15:30:00,31.55,31.63,31.52,31.62,399576.0,28.8909,28.9642,28.8635,28.955,399576.0
2019-09-25 09:30:00,31.61,31.91,31.27,31.29,154870.0,28.9459,29.2206,28.6345,28.6529,154870.0
2019-09-25 10:00:00,31.29,31.54,31.2,31.5,85901.0,28.6529,28.8818,28.5704,28.8452,85901.0
2019-09-25 10:30:00,31.51,31.55,31.44,31.51,81423.0,28.8543,28.8909,28.7902,28.8543,81423.0
2019-09-25 11:00:00,31.51,31.62,31.48,31.59,77180.0,28.8543,28.955,28.8268,28.9276,77180.0
2019-09-25 11:30:00,31.58,31.67,31.57,31.66,46463.0,28.9184,29.0008,28.9093,28.9917,46463.0
2019-09-25 12:00:00,31.67,31.72,31.61,31.61,62797.0,29.0008,29.0466,28.9459,28.9459,62797.0
2019-09-25 12:30:00,31.61,31.62,31.45,31.55,101373.0,28.9459,28.955,28.7994,28.8909,101373.0
2019-09-25 13:00:00,31.55,31.6,31.51,31.6,39944.0,28.8909,28.9367,28.8543,28.9367,39944.0
2019-09-25 13:30:00,31.6,31.61,31.42,31.46,121629.0,28.9367,28.9459,28.7719,28.8085,121629.0
2019-09-25 14:00:00,31.46,31.66,31.45,31.64,59366.0,28.8085,28.9917,28.7994,28.9734,59366.0
2019-09-25 14:30:00,31.63,31.66,31.61,31.65,69698.0,28.9642,28.9917,28.9459,28.9825,69698.0
2019-09-25 15:00:00,31.64,31.65,31.56,31.6,123268.0,28.9734,28.9825,28.9001,28.9367,123268.0
2019-09-25 15:30:00,31.59,31.66,31.59,31.61,306621.0,28.9276,28.9917,28.9276,28.9459,306621.0
2019-09-26 09:30:00,31.48,31.71,31.38,31.56,52817.0,28.8268,29.0375,28.7353,28.9001,52817.0
2019-09-26 10:00:00,31.57,31.57,31.31,31.41,74269.0,28.9093,28.9093,28.6712,28.7627,74269.0
2019-09-26 10:30:00,31.4,31.41,31.3,31.36,75517.0,28.7536,28.7627,28.662,28.717,75517.0
2019-09-26 11:00:00,31.35,31.41,31.28,31.39,40725.0,28.7078,28.7627,28.6437,28.7444,40725.0
2019-09-26 11:30:00,31.39,31.49,31.33,31.36,172799.0,28.7444,28.836,28.6895,28.717,172799.0
2019-09-26 12:00:00,31.37,31.46,31.34,31.45,96793.0,28.7261,28.8085,28.6986,28.7994,96793.0
2019-09-26 12:30:00,31.44,31.57,31.44,31.45,39644.0,28.7902,28.9093,28.7902,28.7994,39644.0
2019-09-26 13:00:00,31.45,31.46,31.34,31.35,51885.0,28.7994,28.8085,28.6986,28.7078,51885.0
2019-09-26 13:30:00,31.36,31.42,31.35,31.41,43040.0,28.717,28.7719,28.7078,28.7627,43040.0
2019-09-26 14:00:00,31.42,31.48,31.38,31.4,270950.0,28.7719,28.8268,28.7353,28.7536,270950.0
2019-09-26 14:30:00,31.41,31.49,31.39,31.48,64202.0,28.7627,28.836,28.7444,28.8268,64202.0
2019-09-26 15:00:00,31.48,31.56,31.46,31.54,77359.0,28.8268,28.9001,28.8085,28.8818,77359.0
2019-09-26 15:30:00,31.54,31.57,31.4,31.43,290699.0,28.8818,28.9093,28.7536,28.7811,290699.0
2019-09-27 09:30:00,31.59,31.69,31.39,31.42,121106.0,28.9276,29.0191,28.7444,28.7719,121106.0
2019-09-27 10:00:00,31.42,31.48,31.33,31.37,47311.0,28.7719,28.8268,28.6895,28.7261,47311.0
2019-09-27 10:30:00,31.37,31.49,31.37,31.49,49912.0,28.7261,28.836,28.7261,28.836,49912.0
2019-09-27 11:00:00,31.49,31.5,31.41,31.45,42888.0,28.836,28.8452,28.7627,28.7994,42888.0
2019-09-27 11:30:00,31.44,31.48,31.18,31.38,101305.0,28.7902,28.8268,28.5521,28.7353,101305.0
2019-09-27 12:00:00,31.37,31.38,31.24,31.32,50725.0,28.7261,28.7353,28.6071,28.6803,50725.0
2019-09-27 12:30:00,31.31,31.32,31.14,31.16,48568.0,28.6712,28.6803,28.5155,28.5338,48568.0
2019-09-27 13:00:00,31.15,31.22,31.11,31.19,90363.0,28.5247,28.5888,28.488,28.5613,90363.0
2019-09-27 13:30:00,31.2,31.24,31.12,31.21,75072.0,28.5704,28.6071,28.4972,28.5796,75072.0
2019-09-27 14:00:00,31.21,31.29,31.16,31.2,116215.0,28.5796,28.6529,28.5338,28.5704,116215.0
2019-09-27 14:30:00,31.19,31.23,31.15,31.19,41468.0,28.5613,28.5979,28.5247,28.5613,41468.0
2019-09-27 15:00:00,31.2,31.24,31.16,31.22,152054.0,28.5704,28.6071,28.5338,28.5888,152054.0
2019-09-27 15:30:00,31.21,31.38,31.2,31.33,362685.0,28.5796,28.7353,28.5704,28.6895,362685.0
2019-09-30 09:30:00,31.35,31.52,31.22,31.37,96254.0,28.7078,28.8635,28.5888,28.7261,96254.0
2019-09-30 10:00:00,31.37,31.43,31.31,31.38,62834.0,28.7261,28.7811,28.6712,28.7353,62834.0
2019-09-30 10:30:00,31.39,31.44,31.28,31.43,73541.0,28.7444,28.7902,28.6437,28.7811,73541.0
2019-09-30 11:00:00,31.43,31.46,31.36,31.42,66468.0,28.7811,28.8085,28.717,28.7719,66468.0
2019-09-30 11:30:00,31.42,31.5,31.4,31.45,71806.0,28.7719,28.8452,28.7536,28.7994,71806.0
2019-09-30 12:00:00,31.45,31.48,31.39,31.44,181966.0,28.7994,28.8268,28.7444,28.7902,181966.0
2019-09-30 12:30:00,31.44,31.45,31.39,31.4,41082.0,28.7902,28.7994,28.7444,28.7536,41082.0
2019-09-30 13:00:00,31.4,31.45,31.39,31.42,44289.0,28.7536,28.7994,28.7444,28.7719,44289.0
2019-09-30 13:30:00,31.42,31.46,31.39,31.41,116904.0,28.7719,28.8085,28.7444,28.7627,116904.0
2019-09-30 14:00:00,31.41,31.45,31.38,31.45,62637.0,28.7627,28.7994,28.7353,28.7994,62637.0
2019-09-30 14:30:00,31.45,31.55,31.4,31.49,250513.0,28.7994,28.8909,28.7536,28.836,250513.0
2019-09-30 15:00:00,31.49,31.49,31.43,31.48,160762.0,28.836,28.836,28.7811,28.8268,160762.0
2019-09-30 15:30:00,31.48,31.49,31.42,31.43,349849.0,28.8268,28.836,28.7719,28.7811,349849.0
2019-10-01 09:30:00,31.63,31.86,31.53,31.82,166113.0,28.9642,29.1748,28.8726,29.1382,166113.0
2019-10-01 10:00:00,31.77,31.8,31.39,31.46,48396.0,29.0924,29.1199,28.7444,28.8085,48396.0
2019-10-01 10:30:00,31.45,31.49,31.38,31.39,35350.0,28.7994,28.836,28.7353,28.7444,35350.0
2019-10-01 11:00:00,31.38,31.39,31.31,31.35,49357.0,28.7353,28.7444,28.6712,28.7078,49357.0
2019-10-01 11:30:00,31.35,31.37,31.17,31.2,108549.0,28.7078,28.7261,28.543,28.5704,108549.0
2019-10-01 12:00:00,31.2,31.2,31.01,31.09,81591.0,28.5704,28.5704,28.3965,28.4697,81591.0
2019-10-01 12:30:00,31.09,31.13,31.08,31.09,55180.0,28.4697,28.5063,28.4606,28.4697,55180.0
2019-10-01 13:00:00,31.09,31.09,30.89,30.93,142800.0,28.4697,28.4697,28.2866,28.3232,142800.0
2019-10-01 13:30:00,30.93,30.99,30.89,30.94,48507.0,28.3232,28.3781,28.2866,28.3324,48507.0
2019-10-01 14:00:00,30.93,30.98,30.9,30.98,64322.0,28.3232,28.369,28.2957,28.369,64322.0
2019-10-01 14:30:00,30.98,31.05,30.97,30.99,53263.0,28.369,28.4331,28.3598,28.3781,53263.0
2019-10-01 15:00:00,30.99,30.99,30.85,30.91,110626.0,28.3781,28.3781,28.2499,28.3049,110626.0
2019-10-01 15:30:00,30.91,30.91,30.8,30.8,467022.0,28.3049,28.3049,28.2042,28.2042,467022.0
2019-10-02 09:30:00,30.28,30.68,30.15,30.27,113337.0,27.728,28.0943,27.6089,27.7188,113337.0
2019-10-02 10:00:00,30.28,30.49,30.13,30.42,123698.0,27.728,27.9203,27.5906,27.8562,123698.0
2019-10-02 10:30:00,30.41,30.41,30.19,30.31,97383.0,27.847,27.847,27.6456,27.7555,97383.0
2019-10-02 11:00:00,30.31,30.38,30.23,30.28,92154.0,27.7555,27.8196,27.6822,27.728,92154.0
2019-10-02 11:30:00,30.28,30.31,30.15,30.24,56818.0,27.728,27.7555,27.6089,27.6914,56818.0
2019-10-02 12:00:00,30.23,30.27,30.11,30.11,51497.0,27.6822,27.7188,27.5723,27.5723,51497.0
2019-10-02 12:30:00,30.11,30.14,30.09,30.12,63736.0,27.5723,27.5998,27.554,27.5815,63736.0
2019-10-02 13:00:00,30.12,30.17,30.03,30.08,104582.0,27.5815,27.6273,27.4991,27.5448,104582.0
2019-10-02 13:30:00,30.08,30.08,29.97,30.05,98893.0,27.5448,27.5448,27.4441,27.5174,98893.0
2019-10-02 14:00:00,30.05,30.16,30.03,30.13,105452.0,27.5174,27.6181,27.4991,27.5906,105452.0
2019-10-02 14:30:00,30.13,30.28,30.12,30.22,117923.0,27.5906,27.728,27.5815,27.673,117923.0
2019-10-02 15:00:00,30.22,30.36,30.18,30.26,136233.0,27.673,27.8012,27.6364,27.7097,136233.0
2019-10-02 15:30:00,30.26,30.31,30.09,30.13,427182.0,27.7097,27.7555,27.554,27.5906,427182.0
2019-10-03 09:30:00,30.17,30.17,29.8,29.82,85443.0,27.6273,27.6273,27.2884,27.3068,85443.0
2019-10-03 10:00:00,29.81,29.81,29.37,29.66,108363.0,27.2976,27.2976,26.8947,27.1602,108363.0
2019-10-03 10:30:00,29.65,29.72,29.51,29.66,108970.0,27.1511,27.2152,27.0229,27.1602,108970.0
2019-10-03 11:00:00,29.66,29.91,29.64,29.75,192786.0,27.1602,27.3892,27.1419,27.2427,192786.0
2019-10-03 11:30:00,29.75,29.83,29.73,29.81,102272.0,27.2427,27.3159,27.2243,27.2976,102272.0
2019-10-03 12:00:00,29.81,29.99,29.8,29.97,46031.0,27.2976,27.4624,27.2884,27.4441,46031.0
2019-10-03 12:30:00,29.96,30.1,29.96,30.07,62935.0,27.435,27.5632,27.435,27.5357,62935.0
2019-10-03 13:00:00,30.08,30.12,30.03,30.11,50462.0,27.5448,27.5815,27.4991,27.5723,50462.0
2019-10-03 13:30:00,30.11,30.18,30.08,30.14,49519.0,27.5723,27.6364,27.5448,27.5998,49519.0
2019-10-03 14:00:00,30.14,30.25,30.09,30.25,202886.0,27.5998,27.7005,27.554,27.7005,202886.0
2019-10-03 14:30:00,30.25,30.27,30.18,30.23,121697.0,27.7005,27.7188,27.6364,27.6822,121697.0
2019-10-03 15:00:00,30.23,30.34,30.2,30.28,115755.0,27.6822,27.7829,27.6547,27.728,115755.0
2019-10-03 15:30:00,30.28,30.35,30.22,30.35,268856.0,27.728,27.7921,27.673,27.7921,268856.0
2019-10-04 09:30:00,30.2,30.46,30.06,30.26,109241.0,27.6547,27.8928,27.5265,27.7097,109241.0
2019-10-04 10:00:00,30.27,30.31,30.16,30.17,36800.0,27.7188,27.7555,27.6181,27.6273,36800.0
2019-10-04 10:30:00,30.17,30.2,30.11,30.16,33361.0,27.6273,27.6547,27.5723,27.6181,33361.0
2019-10-04 11:00:00,30.14,30.19,30.12,30.17,34285.0,27.5998,27.6456,27.5815,27.6273,34285.0
2019-10-04 11:30:00,30.17,30.33,30.17,30.32,72318.0,27.6273,27.7738,27.6273,27.7646,72318.0
2019-10-04 12:00:00,30.32,30.38,30.28,30.29,45461.0,27.7646,27.8196,27.728,27.7371,45461.0
2019-10-04 12:30:00,30.29,30.33,30.27,30.32,30360.0,27.7371,27.7738,27.7188,27.7646,30360.0
2019-10-04 13:00:00,30.32,30.39,30.28,30.37,32709.0,27.7646,27.8287,27.728,27.8104,32709.0
2019-10-04 13:30:00,30.37,30.4,30.34,30.36,37906.0,27.8104,27.8379,27.7829,27.8012,37906.0
2019-10-04 14:00:00,30.36,30.41,30.31,30.41,60298.0,27.8012,27.847,27.7555,27.847,60298.0
2019-10-04 14:30:00,30.41,30.42,30.33,30.35,41055.0,27.847,27.8562,27.7738,27.7921,41055.0
2019-10-04 15:00:00,30.35,30.46,30.34,30.44,49965.0,27.7921,27.8928,27.7829,27.8745,49965.0
2019-10-04 15:30:00,30.44,30.55,30.41,30.5,277422.0,27.8745,27.9752,27.847,27.9294,277422.0
2019-10-07 09:30:00,30.41,30.49,30.12,30.26,46818.0,27.847,27.9203,27.5815,27.7097,46818.0
2019-10-07 10:00:00,30.27,30.33,30.18,30.3,42811.0,27.7188,27.7738,27.6364,27.7463,42811.0
2019-10-07 10:30:00,30.28,30.33,30.24,30.33,23901.0,27.728,27.7738,27.6914,27.7738,23901.0
2019-10-07 11:00:00,30.33,30.4,30.31,30.33,72657.0,27.7738,27.8379,27.7555,27.7738,72657.0
2019-10-07 11:30:00,30.32,30.35,30.22,30.23,33689.0,27.7646,27.7921,27.673,27.6822,33689.0
2019-10-07 12:00:00,30.24,30.25,30.19,30.21,29339.0,27.6914,27.7005,27.6456,27.6639,29339.0
2019-10-07 12:30:00,30.21,30.32,30.2,30.3,35375.0,27.6639,27.7646,27.6547,27.7463,35375.0
2019-10-07 13:00:00,30.3,30.38,30.29,30.36,35738.0,27.7463,27.8196,27.7371,27.8012,35738.0
2019-10-07 13:30:00,30.37,30.51,30.36,30.46,59043.0,27.8104,27.9386,27.8012,27.8928,59043.0
2019-10-07 14:00:00,30.46,30.48,30.4,30.42,51621.0,27.8928,27.9111,27.8379,27.8562,51621.0
2019-10-07 14:30:00,30.41,30.41,30.26,30.32,38745.0,27.847,27.847,27.7097,27.7646,38745.0
2019-10-07 15:00:00,30.32,30.36,30.29,30.34,50469.0,27.7646,27.8012,27.7371,27.7829,50469.0
2019-10-07 15:30:00,30.34,30.34,30.26,30.29,211731.0,27.7829,27.7829,27.7097,27.7371,211731.0
2019-10-08 09:30:00,29.95,30.18,29.84,29.99,235187.0,27.4258,27.6364,27.3251,27.4624,235187.0
2019-10-08 10:00:00,30.0,30.13,29.85,30.03,119066.0,27.4716,27.5906,27.3342,27.4991,119066.0
2019-10-08 10:30:00,30.03,30.22,29.99,30.22,59496.0,27.4991,27.673,27.4624,27.673,59496.0
2019-10-08 11:00:00,30.22,30.23,30.06,30.07,69601.0,27.673,27.6822,27.5265,27.5357,69601.0
2019-10-08 11:30:00,30.07,30.1,30.0,30.1,40662.0,27.5357,27.5632,27.4716,27.5632,40662.0
2019-10-08 12:00:00,30.11,30.11,30.01,30.05,113418.0,27.5723,27.5723,27.4807,27.5174,113418.0
2019-10-08 12:30:00,30.06,30.14,30.0,30.03,61581.0,27.5265,27.5998,27.4716,27.4991,61581.0
2019-10-08 13:00:00,30.02,30.09,29.99,30.07,52119.0,27.4899,27.554,27.4624,27.5357,52119.0
2019-10-08 13:30:00,30.07,30.14,30.05,30.11,76465.0,27.5357,27.5998,27.5174,27.5723,76465.0
2019-10-08 14:00:00,30.11,30.15,30.08,30.09,103870.0,27.5723,27.6089,27.5448,27.554,103870.0
2019-10-08 14:30:00,30.09,30.2,29.98,30.02,157913.0,27.554,27.6547,27.4533,27.4899,157913.0
2019-10-08 15:00:00,30.04,30.11,29.92,30.03,88647.0,27.5082,27.5723,27.3983,27.4991,88647.0
2019-10-08 15:30:00,30.02,30.04,29.86,29.87,259436.0,27.4899,27.5082,27.3434,27.3525,259436.0
2019-10-09 09:30:00,30.03,30.05,29.71,29.72,117374.0,27.4991,27.5174,27.206,27.2152,117374.0
2019-10-09 10:00:00,29.71,29.82,29.71,29.78,73173.0,27.206,27.3068,27.206,27.2701,73173.0
2019-10-09 10:30:00,29.77,29.79,29.61,29.66,55509.0,27.261,27.2793,27.1145,27.1602,55509.0
2019-10-09 11:00:00,29.67,29.68,29.58,29.61,80394.0,27.1694,27.1786,27.087,27.1145,80394.0
2019-10-09 11:30:00,29.61,29.71,29.58,29.67,51750.0,27.1145,27.206,27.087,27.1694,51750.0
2019-10-09 12:00:00,29.68,29.74,29.66,29.69,58658.0,27.1786,27.2335,27.1602,27.1877,58658.0
2019-10-09 12:30:00,29.68,29.71,29.63,29.71,52015.0,27.1786,27.206,27.1328,27.206,52015.0
2019-10-09 13:00:00,29.71,29.77,29.62,29.7,160917.0,27.206,27.261,27.1236,27.1969,160917.0
2019-10-09 13:30:00,29.71,29.81,29.71,29.78,86708.0,27.206,27.2976,27.206,27.2701,86708.0
2019-10-09 14:00:00,29.77,29.81,29.7,29.79,113728.0,27.261,27.2976,27.1969,27.2793,113728.0
2019-10-09 14:30:00,29.79,29.82,29.75,29.76,104589.0,27.2793,27.3068,27.2427,27.2518,104589.0
2019-10-09 15:00:00,29.76,29.82,29.75,29.77,76329.0,27.2518,27.3068,27.2427,27.261,76329.0
2019-10-09 15:30:00,29.77,29.8,29.6,29.61,345694.0,27.261,27.2884,27.1053,27.1145,345694.0
2019-10-10 09:30:00,29.72,30.24,29.72,30.19,94099.0,27.2152,27.6914,27.2152,27.6456,94099.0
2019-10-10 10:00:00,30.2,30.21,30.04,30.05,48449.0,27.6547,27.6639,27.5082,27.5174,48449.0
2019-10-10 10:30:00,30.05,30.12,30.0,30.12,35357.0,27.5174,27.5815,27.4716,27.5815,35357.0
2019-10-10 11:00:00,30.12,30.23,30.09,30.15,69893.0,27.5815,27.6822,27.554,27.6089,69893.0
2019-10-10 11:30:00,30.15,30.24,30.11,30.14,74567.0,27.6089,27.6914,27.5723,27.5998,74567.0
2019-10-10 12:00:00,30.14,30.14,30.09,30.11,64173.0,27.5998,27.5998,27.554,27.5723,64173.0
2019-10-10 12:30:00,30.11,30.12,30.07,30.1,83609.0,27.5723,27.5815,27.5357,27.5632,83609.0
2019-10-10 13:00:00,30.11,30.12,30.09,30.1,75962.0,27.5723,27.5815,27.554,27.5632,75962.0
2019-10-10 13:30:00,30.1,30.18,30.03,30.15,76197.0,27.5632,27.6364,27.4991,27.6089,76197.0
2019-10-10 14:00:00,30.15,30.21,30.05,30.19,80774.0,27.6089,27.6639,27.5174,27.6456,80774.0
2019-10-10 14:30:00,30.18,30.21,30.14,30.18,28217.0,27.6364,27.6639,27.5998,27.6364,28217.0
2019-10-10 15:00:00,30.18,30.27,30.16,30.26,74782.0,27.6364,27.7188,27.6181,27.7097,74782.0
2019-10-10 15:30:00,30.27,30.34,30.19,30.21,282641.0,27.7188,27.7829,27.6456,27.6639,282641.0
2019-10-11 09:30:00,30.54,31.15,30.54,31.12,125853.0,27.9661,28.5247,27.9661,28.4972,125853.0
2019-10-11 10:00:00,31.13,31.28,31.11,31.22,96886.0,28.5063,28.6437,28.488,28.5888,96886.0
2019-10-11 10:30:00,31.21,31.3,31.13,31.14,154053.0,28.5796,28.662,28.5063,28.5155,154053.0
2019-10-11 11:00:00,31.14,31.21,31.13,31.2,61258.0,28.5155,28.5796,28.5063,28.5704,61258.0
2019-10-11 11:30:00,31.2,31.21,31.08,31.12,95716.0,28.5704,28.5796,28.4606,28.4972,95716.0
2019-10-11 12:00:00,31.11,31.12,30.92,31.03,628704.0,28.488,28.4972,28.314,28.4148,628704.0
2019-10-11 12:30:00,31.02,31.03,30.89,30.99,64874.0,28.4056,28.4148,28.2866,28.3781,64874.0
2019-10-11 13:00:00,31.0,31.06,30.9,30.98,66095.0,28.3873,28.4422,28.2957,28.369,66095.0
2019-10-11 13:30:00,30.99,31.16,30.94,31.09,114339.0,28.3781,28.5338,28.3324,28.4697,114339.0
2019-10-11 14:00:00,31.09,31.11,31.02,31.08,28515.0,28.4697,28.488,28.4056,28.4606,28515.0
2019-10-11 14:30:00,31.08,31.14,31.08,31.13,19365.0,28.4606,28.5155,28.4606,28.5063,19365.0
2019-10-11 15:00:00,31.14,31.15,31.08,31.1,47843.0,28.5155,28.5247,28.4606,28.4789,47843.0
2019-10-11 15:30:00,31.1,31.1,30.77,30.81,456927.0,28.4789,28.4789,28.1767,28.2133,456927.0
2019-10-14 09:30:00,30.79,30.81,30.6,30.79,74157.0,28.195,28.2133,28.021,28.195,74157.0
2019-10-14 10:00:00,30.79,30.84,30.68,30.69,83299.0,28.195,28.2408,28.0943,28.1034,83299.0
2019-10-14 10:30:00,30.69,30.82,30.68,30.75,110096.0,28.1034,28.2225,28.0943,28.1584,110096.0
2019-10-14 11:00:00,30.75,30.83,30.72,30.76,93681.0,28.1584,28.2316,28.1309,28.1675,93681.0
2019-10-14 11:30:00,30.75,30.82,30.74,30.81,55564.0,28.1584,28.2225,28.1492,28.2133,55564.0
2019-10-14 12:00:00,30.8,30.82,30.76,30.78,37684.0,28.2042,28.2225,28.1675,28.1858,37684.0
2019-10-14 12:30:00,30.77,30.8,30.74,30.78,31125.0,28.1767,28.2042,28.1492,28.1858,31125.0
2019-10-14 13:00:00,30.77,30.81,30.75,30.8,33963.0,28.1767,28.2133,28.1584,28.2042,33963.0
2019-10-14 13:30:00,30.8,30.83,30.78,30.81,40950.0,28.2042,28.2316,28.1858,28.2133,40950.0
2019-10-14 14:00:00,30.81,30.83,30.76,30.78,57314.0,28.2133,28.2316,28.1675,28.1858,57314.0
2019-10-14 14:30:00,30.78,30.79,30.72,30.74,35053.0,28.1858,28.195,28.1309,28.1492,35053.0
2019-10-14 15:00:00,30.74,30.76,30.7,30.74,62774.0,28.1492,28.1675,28.1126,28.1492,62774.0
2019-10-14 15:30:00,30.74,30.77,30.7,30.75,185239.0,28.1492,28.1767,28.1126,28.1584,185239.0
2019-10-15 09:30:00,31.3,31.36,30.75,30.93,45902.0,28.662,28.717,28.1584,28.3232,45902.0
2019-10-15 10:00:00,30.93,31.06,30.89,31.02,54160.0,28.3232,28.4422,28.2866,28.4056,54160.0
2019-10-15 10:30:00,31.03,31.17,31.03,31.14,49409.0,28.4148,28.543,28.4148,28.5155,49409.0
2019-10-15 11:00:00,31.15,31.2,31.06,31.08,46726.0,28.5247,28.5704,28.4422,28.4606,46726.0
2019-10-15 11:30:00,31.07,31.1,31.04,31.1,38303.0,28.4514,28.4789,28.4239,28.4789,38303.0
2019-10-15 12:00:00,31.1,31.16,31.08,31.14,31612.0,28.4789,28.5338,28.4606,28.5155,31612.0
2019-10-15 12:30:00,31.14,31.14,31.07,31.12,31480.0,28.5155,28.5155,28.4514,28.4972,31480.0
2019-10-15 13:00:00,31.12,31.15,31.1,31.12,29599.0,28.4972,28.5247,28.4789,28.4972,29599.0
2019-10-15 13:30:00,31.13,31.16,31.1,31.13,29382.0,28.5063,28.5338,28.4789,28.5063,29382.0
2019-10-15 14:00:00,31.14,31.14,31.09,31.09,32289.0,28.5155,28.5155,28.4697,28.4697,32289.0
2019-10-15 14:30:00,31.09,31.1,31.03,31.05,25841.0,28.4697,28.4789,28.4148,28.4331,25841.0
2019-10-15 15:00:00,31.04,31.07,31.01,31.06,54228.0,28.4239,28.4514,28.3965,28.4422,54228.0
2019-10-15 15:30:00,31.06,31.09,31.02,31.02,196603.0,28.4422,28.4697,28.4056,28.4056,196603.0
2019-10-16 09:30:00,30.91,31.14,30.91,30.98,42313.0,28.3049,28.5155,28.3049,28.369,42313.0
2019-10-16 10:00:00,30.95,31.11,30.95,31.11,40616.0,28.3415,28.488,28.3415,28.488,40616.0
2019-10-16 10:30:00,31.13,31.17,31.09,31.15,21432.0,28.5063,28.543,28.4697,28.5247,21432.0
2019-10-16 11:00:00,31.15,31.17,31.07,31.08,58191.0,28.5247,28.543,28.4514,28.4606,58191.0
2019-10-16 11:30:00,31.08,31.14,31.05,31.11,29316.0,28.4606,28.5155,28.4331,28.488,29316.0
2019-10-16 12:00:00,31.11,31.14,31.06,31.11,39577.0,28.488,28.5155,28.4422,28.488,39577.0
2019-10-16 12:30:00,31.11,31.11,31.04,31.06,30821.0,28.488,28.488,28.4239,28.4422,30821.0
2019-10-16 13:00:00,31.06,31.12,31.06,31.12,59053.0,28.4422,28.4972,28.4422,28.4972,59053.0
2019-10-16 13:30:00,31.12,31.13,31.04,31.07,41347.0,28.4972,28.5063,28.4239,28.4514,41347.0
2019-10-16 14:00:00,31.08,31.13,31.05,31.12,40212.0,28.4606,28.5063,28.4331,28.4972,40212.0
2019-10-16 14:30:00,31.11,31.16,31.11,31.13,48177.0,28.488,28.5338,28.488,28.5063,48177.0
2019-10-16 15:00:00,31.14,31.14,31.09,31.12,46989.0,28.5155,28.5155,28.4697,28.4972,46989.0
2019-10-16 15:30:00,31.12,31.21,31.11,31.18,175879.0,28.4972,28.5796,28.488,28.5521,175879.0
2019-10-17 09:30:00,31.39,31.46,31.12,31.41,102406.0,28.7444,28.8085,28.4972,28.7627,102406.0
2019-10-17 10:00:00,31.39,31.39,31.25,31.27,74544.0,28.7444,28.7444,28.6162,28.6345,74544.0
2019-10-17 10:30:00,31.27,31.3,31.1,31.16,103945.0,28.6345,28.662,28.4789,28.5338,103945.0
2019-10-17 11:00:00,31.15,31.15,31.05,31.11,60164.0,28.5247,28.5247,28.4331,28.488,60164.0
2019-10-17 11:30:00,31.1,31.11,30.96,31.05,75342.0,28.4789,28.488,28.3507,28.4331,75342.0
2019-10-17 12:00:00,31.07,31.09,30.97,31.04,53361.0,28.4514,28.4697,28.3598,28.4239,53361.0
2019-10-17 12:30:00,31.04,31.08,31.03,31.05,40303.0,28.4239,28.4606,28.4148,28.4331,40303.0
2019-10-17 13:00:00,31.05,31.12,31.02,31.09,45050.0,28.4331,28.4972,28.4056,28.4697,45050.0
2019-10-17 13:30:00,31.1,31.19,31.08,31.18,55367.0,28.4789,28.5613,28.4606,28.5521,55367.0
2019-10-17 14:00:00,31.18,31.19,31.11,31.17,46194.0,28.5521,28.5613,28.488,28.543,46194.0
2019-10-17 14:30:00,31.16,31.27,31.13,31.26,66904.0,28.5338,28.6345,28.5063,28.6254,66904.0
2019-10-17 15:00:00,31.26,31.28,31.19,31.21,64208.0,28.6254,28.6437,28.5613,28.5796,64208.0
2019-10-17 15:30:00,31.22,31.26,31.16,31.24,233240.0,28.5888,28.6254,28.5338,28.6071,233240.0
2019-10-18 09:30:00,31.19,31.4,31.11,31.38,129007.0,28.5613,28.7536,28.488,28.7353,129007.0
2019-10-18 10:00:00,31.39,31.39,31.24,31.25,22987.0,28.7444,28.7444,28.6071,28.6162,22987.0
2019-10-18 10:30:00,31.25,31.25,31.17,31.23,24496.0,28.6162,28.6162,28.543,28.5979,24496.0
2019-10-18 11:00:00,31.24,31.37,31.22,31.34,40530.0,28.6071,28.7261,28.5888,28.6986,40530.0
2019-10-18 11:30:00,31.34,31.36,31.29,31.31,33070.0,28.6986,28.717,28.6529,28.6712,33070.0
2019-10-18 12:00:00,31.3,31.36,31.23,31.24,45984.0,28.662,28.717,28.5979,28.6071,45984.0
2019-10-18 12:30:00,31.24,31.36,31.23,31.32,44063.0,28.6071,28.717,28.5979,28.6803,44063.0
2019-10-18 13:00:00,31.32,31.37,31.32,31.36,33282.0,28.6803,28.7261,28.6803,28.717,33282.0
2019-10-18 13:30:00,31.36,31.37,31.33,31.33,37772.0,28.717,28.7261,28.6895,28.6895,37772.0
2019-10-18 14:00:00,31.34,31.34,31.25,31.28,48165.0,28.6986,28.6986,28.6162,28.6437,48165.0
2019-10-18 14:30:00,31.28,31.28,31.19,31.24,45519.0,28.6437,28.6437,28.5613,28.6071,45519.0
2019-10-18 15:00:00,31.24,31.32,31.23,31.28,36988.0,28.6071,28.6803,28.5979,28.6437,36988.0
2019-10-18 15:30:00,31.28,31.3,31.22,31.24,224502.0,28.6437,28.662,28.5888,28.6071,224502.0
2019-10-21 09:30:00,31.5,31.6,31.4,31.55,52236.0,28.8452,28.9367,28.7536,28.8909,52236.0
2019-10-21 10:00:00,31.55,31.57,31.43,31.47,45407.0,28.8909,28.9093,28.7811,28.8177,45407.0
2019-10-21 10:30:00,31.48,31.61,31.45,31.58,50456.0,28.8268,28.9459,28.7994,28.9184,50456.0
2019-10-21 11:00:00,31.59,31.62,31.56,31.58,38514.0,28.9276,28.955,28.9001,28.9184,38514.0
2019-10-21 11:30:00,31.59,31.65,31.56,31.61,63603.0,28.9276,28.9825,28.9001,28.9459,63603.0
2019-10-21 12:00:00,31.6,31.6,31.56,31.57,28571.0,28.9367,28.9367,28.9001,28.9093,28571.0
2019-10-21 12:30:00,31.57,31.59,31.54,31.55,35485.0,28.9093,28.9276,28.8818,28.8909,35485.0
2019-10-21 13:00:00,31.54,31.55,31.45,31.45,32395.0,28.8818,28.8909,28.7994,28.7994,32395.0
2019-10-21 13:30:00,31.45,31.55,31.44,31.55,28978.0,28.7994,28.8909,28.7902,28.8909,28978.0
2019-10-21 14:00:00,31.55,31.57,31.52,31.54,26356.0,28.8909,28.9093,28.8635,28.8818,26356.0
2019-10-21 14:30:00,31.54,31.55,31.51,31.54,18829.0,28.8818,28.8909,28.8543,28.8818,18829.0
2019-10-21 15:00:00,31.54,31.61,31.53,31.61,36175.0,28.8818,28.9459,28.8726,28.9459,36175.0
2019-10-21 15:30:00,31.61,31.67,31.6,31.65,182707.0,28.9459,29.0008,28.9367,28.9825,182707.0
2019-10-22 09:30:00,31.66,31.82,31.57,31.69,49464.0,28.9917,29.1382,28.9093,29.0191,49464.0
2019-10-22 10:00:00,31.71,31.76,31.69,31.75,36133.0,29.0375,29.0832,29.0191,29.0741,36133.0
2019-10-22 10:30:00,31.74,31.78,31.71,31.75,37974.0,29.0649,29.1016,29.0375,29.0741,37974.0
2019-10-22 11:00:00,31.74,31.81,31.68,31.71,183104.0,29.0649,29.129,29.01,29.0375,183104.0
2019-10-22 11:30:00,31.71,32.02,31.7,31.99,74400.0,29.0375,29.3213,29.0283,29.2939,74400.0
2019-10-22 12:00:00,32.0,32.09,31.98,32.08,43191.0,29.303,29.3854,29.2847,29.3763,43191.0
2019-10-22 12:30:00,32.09,32.14,32.01,32.03,47342.0,29.3854,29.4312,29.3122,29.3305,47342.0
2019-10-22 13:00:00,32.02,32.04,31.95,31.96,67328.0,29.3213,29.3397,29.2572,29.2664,67328.0
2019-10-22 13:30:00,31.96,32.12,31.96,32.09,60724.0,29.2664,29.4129,29.2664,29.3854,60724.0
2019-10-22 14:00:00,32.09,32.11,32.03,32.05,53732.0,29.3854,29.4038,29.3305,29.3488,53732.0
2019-10-22 14:30:00,32.06,32.07,31.94,31.96,125277.0,29.358,29.3671,29.2481,29.2664,125277.0
2019-10-22 15:00:00,31.96,32.01,31.95,32.0,61061.0,29.2664,29.3122,29.2572,29.303,61061.0
2019-10-22 15:30:00,32.01,32.04,31.87,31.91,324390.0,29.3122,29.3397,29.184,29.2206,324390.0
2019-10-23 09:30:00,31.8,31.93,31.63,31.72,75971.0,29.1199,29.2389,28.9642,29.0466,75971.0
2019-10-23 10:00:00,31.72,31.8,31.71,31.77,44981.0,29.0466,29.1199,29.0375,29.0924,44981.0
2019-10-23 10:30:00,31.78,31.9,31.75,31.86,33499.0,29.1016,29.2115,29.0741,29.1748,33499.0
2019-10-23 11:00:00,31.86,31.93,31.82,31.83,54061.0,29.1748,29.2389,29.1382,29.1473,54061.0
2019-10-23 11:30:00,31.83,31.88,31.82,31.84,37240.0,29.1473,29.1931,29.1382,29.1565,37240.0
2019-10-23 12:00:00,31.84,31.95,31.83,31.9,62786.0,29.1565,29.2572,29.1473,29.2115,62786.0
2019-10-23 12:30:00,31.9,31.94,31.88,31.89,35565.0,29.2115,29.2481,29.1931,29.2023,35565.0
2019-10-23 13:00:00,31.89,31.92,31.85,31.88,40110.0,29.2023,29.2298,29.1657,29.1931,40110.0
2019-10-23 13:30:00,31.88,31.9,31.82,31.83,49857.0,29.1931,29.2115,29.1382,29.1473,49857.0
2019-10-23 14:00:00,31.82,31.84,31.76,31.78,42935.0,29.1382,29.1565,29.0832,29.1016,42935.0
2019-10-23 14:30:00,31.78,31.78,31.72,31.75,45074.0,29.1016,29.1016,29.0466,29.0741,45074.0
2019-10-23 15:00:00,31.75,31.86,31.74,31.84,75878.0,29.0741,29.1748,29.0649,29.1565,75878.0
2019-10-23 15:30:00,31.84,31.93,31.83,31.91,211515.0,29.1565,29.2389,29.1473,29.2206,211515.0
2019-10-24 09:30:00,32.11,32.12,31.87,31.96,44569.0,29.4038,29.4129,29.184,29.2664,44569.0
2019-10-24 10:00:00,31.98,32.0,31.86,31.89,36757.0,29.2847,29.303,29.1748,29.2023,36757.0
2019-10-24 10:30:00,31.87,31.97,31.86,31.87,27163.0,29.184,29.2756,29.1748,29.184,27163.0
2019-10-24 11:00:00,31.87,32.01,31.83,31.97,110087.0,29.184,29.3122,29.1473,29.2756,110087.0
2019-10-24 11:30:00,31.97,32.01,31.86,31.88,66735.0,29.2756,29.3122,29.1748,29.1931,66735.0
2019-10-24 12:00:00,31.87,31.88,31.73,31.79,27701.0,29.184,29.1931,29.0558,29.1107,27701.0
2019-10-24 12:30:00,31.79,31.81,31.71,31.72,31838.0,29.1107,29.129,29.0375,29.0466,31838.0
2019-10-24 13:00:00,31.73,31.76,31.68,31.71,30017.0,29.0558,29.0832,29.01,29.0375,30017.0
2019-10-24 13:30:00,31.71,31.77,31.69,31.77,24843.0,29.0375,29.0924,29.0191,29.0924,24843.0
2019-10-24 14:00:00,31.76,31.81,31.75,31.79,31263.0,29.0832,29.129,29.0741,29.1107,31263.0
2019-10-24 14:30:00,31.79,31.81,31.78,31.79,26375.0,29.1107,29.129,29.1016,29.1107,26375.0
2019-10-24 15:00:00,31.8,31.81,31.75,31.76,46378.0,29.1199,29.129,29.0741,29.0832,46378.0
2019-10-24 15:30:00,31.76,31.88,31.71,31.78,299254.0,29.0832,29.1931,29.0375,29.1016,299254.0
2019-10-25 09:30:00,31.64,31.76,31.62,31.71,62011.0,28.9734,29.0832,28.955,29.0375,62011.0
2019-10-25 10:00:00,31.7,31.73,31.66,31.7,43358.0,29.0283,29.0558,28.9917,29.0283,43358.0
2019-10-25 10:30:00,31.7,31.71,31.65,31.68,41978.0,29.0283,29.0375,28.9825,29.01,41978.0
2019-10-25 11:00:00,31.69,31.72,31.66,31.71,122850.0,29.0191,29.0466,28.9917,29.0375,122850.0
2019-10-25 11:30:00,31.71,31.75,31.67,31.7,95042.0,29.0375,29.0741,29.0008,29.0283,95042.0
2019-10-25 12:00:00,31.7,31.71,31.64,31.7,57955.0,29.0283,29.0375,28.9734,29.0283,57955.0
2019-10-25 12:30:00,31.7,31.7,31.62,31.63,17896.0,29.0283,29.0283,28.955,28.9642,17896.0
2019-10-25 13:00:00,31.64,31.72,31.64,31.71,90099.0,28.9734,29.0466,28.9734,29.0375,90099.0
2019-10-25 13:30:00,31.71,31.72,31.68,31.68,49734.0,29.0375,29.0466,29.01,29.01,49734.0
2019-10-25 14:00:00,31.68,31.71,31.67,31.69,59150.0,29.01,29.0375,29.0008,29.0191,59150.0
2019-10-25 14:30:00,31.7,31.7,31.62,31.62,46168.0,29.0283,29.0283,28.955,28.955,46168.0
2019-10-25 15:00:00,31.63,31.64,31.58,31.59,53389.0,28.9642,28.9734,28.9184,28.9276,53389.0
2019-10-25 15:30:00,31.58,31.67,31.58,31.63,230834.0,28.9184,29.0008,28.9184,28.9642,230834.0
2019-10-28 09:30:00,31.79,31.84,31.65,31.71,165911.0,29.1107,29.1565,28.9825,29.0375,165911.0
2019-10-28 10:00:00,31.71,31.72,31.66,31.68,96433.0,29.0375,29.0466,28.9917,29.01,96433.0
2019-10-28 10:30:00,31.69,31.71,31.61,31.62,65879.0,29.0191,29.0375,28.9459,28.955,65879.0
2019-10-28 11:00:00,31.62,31.64,31.56,31.6,42985.0,28.955,28.9734,28.9001,28.9367,42985.0
2019-10-28 11:30:00,31.6,31.66,31.58,31.66,40424.0,28.9367,28.9917,28.9184,28.9917,40424.0
2019-10-28 12:00:00,31.66,31.71,31.64,31.68,69681.0,28.9917,29.0375,28.9734,29.01,69681.0
2019-10-28 12:30:00,31.68,31.69,31.66,31.68,40781.0,29.01,29.0191,28.9917,29.01,40781.0
2019-10-28 13:00:00,31.68,31.71,31.61,31.64,57610.0,29.01,29.0375,28.9459,28.9734,57610.0
2019-10-28 13:30:00,31.64,31.71,31.63,31.71,48666.0,28.9734,29.0375,28.9642,29.0375,48666.0
2019-10-28 14:00:00,31.71,31.72,31.67,31.67,48156.0,29.0375,29.0466,29.0008,29.0008,48156.0
2019-10-28 14:30:00,31.68,31.69,31.64,31.66,35550.0,29.01,29.0191,28.9734,28.9917,35550.0
2019-10-28 15:00:00,31.65,31.71,31.65,31.7,75227.0,28.9825,29.0375,28.9825,29.0283,75227.0
2019-10-28 15:30:00,31.69,31.71,31.67,31.68,181227.0,29.0191,29.0375,29.0008,29.01,181227.0
2019-10-29 09:30:00,31.63,31.67,31.47,31.52,41445.0,28.9642,29.0008,28.8177,28.8635,41445.0
2019-10-29 10:00:00,31.54,31.6,31.49,31.49,44004.0,28.8818,28.9367,28.836,28.836,44004.0
2019-10-29 10:30:00,31.49,31.76,31.45,31.74,68021.0,28.836,29.0832,28.7994,29.0649,68021.0
2019-10-29 11:00:00,31.75,31.76,31.7,31.74,68762.0,29.0741,29.0832,29.0283,29.0649,68762.0
2019-10-29 11:30:00,31.74,31.74,31.59,31.6,53225.0,29.0649,29.0649,28.9276,28.9367,53225.0
2019-10-29 12:00:00,31.59,31.71,31.55,31.7,37133.0,28.9276,29.0375,28.8909,29.0283,37133.0
2019-10-29 12:30:00,31.69,31.77,31.67,31.68,64194.0,29.0191,29.0924,29.0008,29.01,64194.0
2019-10-29 13:00:00,31.68,31.75,31.67,31.73,45519.0,29.01,29.0741,29.0008,29.0558,45519.0
2019-10-29 13:30:00,31.73,31.77,31.67,31.69,46187.0,29.0558,29.0924,29.0008,29.0191,46187.0
2019-10-29 14:00:00,31.7,31.7,31.59,31.63,36560.0,29.0283,29.0283,28.9276,28.9642,36560.0
2019-10-29 14:30:00,31.62,31.63,31.58,31.59,32790.0,28.955,28.9642,28.9184,28.9276,32790.0
2019-10-29 15:00:00,31.6,31.65,31.59,31.61,36441.0,28.9367,28.9825,28.9276,28.9459,36441.0
2019-10-29 15:30:00,31.61,31.66,31.6,31.61,151383.0,28.9459,28.9917,28.9367,28.9459,151383.0
2019-10-30 09:30:00,31.44,31.62,31.28,31.36,88226.0,28.7902,28.955,28.6437,28.717,88226.0
2019-10-30 10:00:00,31.35,31.52,31.25,31.48,60926.0,28.7078,28.8635,28.6162,28.8268,60926.0
2019-10-30 10:30:00,31.46,31.59,31.46,31.57,94798.0,28.8085,28.9276,28.8085,28.9093,94798.0
2019-10-30 11:00:00,31.57,31.58,31.4,31.43,56676.0,28.9093,28.9184,28.7536,28.7811,56676.0
2019-10-30 11:30:00,31.44,31.47,31.39,31.43,65968.0,28.7902,28.8177,28.7444,28.7811,65968.0
2019-10-30 12:00:00,31.43,31.48,31.4,31.48,42332.0,28.7811,28.8268,28.7536,28.8268,42332.0
2019-10-30 12:30:00,31.48,31.49,31.41,31.48,51540.0,28.8268,28.836,28.7627,28.8268,51540.0
2019-10-30 13:00:00,31.48,31.48,31.41,31.43,29300.0,28.8268,28.8268,28.7627,28.7811,29300.0
2019-10-30 13:30:00,31.43,31.45,31.37,31.37,58314.0,28.7811,28.7994,28.7261,28.7261,58314.0
2019-10-30 14:00:00,31.34,31.45,31.33,31.41,53406.0,28.6986,28.7994,28.6895,28.7627,53406.0
2019-10-30 14:30:00,31.4,31.43,31.33,31.43,77555.0,28.7536,28.7811,28.6895,28.7811,77555.0
2019-10-30 15:00:00,31.43,31.54,31.42,31.52,97299.0,28.7811,28.8818,28.7719,28.8635,97299.0
2019-10-30 15:30:00,31.52,31.52,31.4,31.48,289673.0,28.8635,28.8635,28.7536,28.8268,289673.0
2019-10-31 09:30:00,32.66,34.74,32.21,33.95,830986.0,29.9074,31.8121,29.4953,31.0887,830986.0
2019-10-31 10:00:00,33.95,34.26,33.78,34.07,499588.0,31.0887,31.3725,30.933,31.1986,499588.0
2019-10-31 10:30:00,34.07,34.14,33.94,34.0,531405.0,31.1986,31.2627,31.0795,31.1345,531405.0
2019-10-31 11:00:00,33.99,34.07,33.94,33.99,265857.0,31.1253,31.1986,31.0795,31.1253,265857.0
2019-10-31 11:30:00,33.98,34.24,33.93,34.19,169866.0,31.1161,31.3542,31.0704,31.3084,169866.0
2019-10-31 12:00:00,34.19,34.21,33.91,33.98,140573.0,31.3084,31.3268,31.052,31.1161,140573.0
2019-10-31 12:30:00,33.97,34.01,33.91,33.99,136620.0,31.107,31.1436,31.052,31.1253,136620.0
2019-10-31 13:00:00,33.98,34.31,33.98,34.29,162498.0,31.1161,31.4183,31.1161,31.4,162498.0
2019-10-31 13:30:00,34.29,34.34,33.96,33.98,167723.0,31.4,31.4458,31.0978,31.1161,167723.0
2019-10-31 14:00:00,33.97,34.01,33.88,34.0,121257.0,31.107,31.1436,31.0246,31.1345,121257.0
2019-10-31 14:30:00,34.0,34.01,33.93,33.96,104556.0,31.1345,31.1436,31.0704,31.0978,104556.0
2019-10-31 15:00:00,33.95,33.99,33.93,33.97,170579.0,31.0887,31.1253,31.0704,31.107,170579.0
2019-10-31 15:30:00,33.97,34.03,33.93,33.99,623638.0,31.107,31.1619,31.0704,31.1253,623638.0
2019-11-01 09:30:00,34.59,34.6,33.77,33.89,323527.0,31.6747,31.6839,30.9238,31.0337,323527.0
2019-11-01 10:00:00,33.88,34.23,33.84,34.11,269343.0,31.0246,31.3451,30.9879,31.2352,269343.0
2019-11-01 10:30:00,34.11,34.31,34.09,34.19,232911.0,31.2352,31.4183,31.2169,31.3084,232911.0
2019-11-01 11:00:00,34.19,34.3,34.14,34.25,222547.0,31.3084,31.4092,31.2627,31.3634,222547.0
2019-11-01 11:30:00,34.25,34.37,34.21,34.33,176927.0,31.3634,31.4733,31.3268,31.4366,176927.0
2019-11-01 12:00:00,34.33,34.49,34.31,34.45,208180.0,31.4366,31.5832,31.4183,31.5465,208180.0
2019-11-01 12:30:00,34.46,34.66,34.45,34.62,115490.0,31.5557,31.7388,31.5465,31.7022,115490.0
2019-11-01 13:00:00,34.61,34.83,34.6,34.8,163658.0,31.693,31.8945,31.6839,31.867,163658.0
2019-11-01 13:30:00,34.8,35.03,34.77,34.98,341603.0,31.867,32.0777,31.8396,32.0319,341603.0
2019-11-01 14:00:00,34.98,35.09,34.9,35.03,155139.0,32.0319,32.1326,31.9586,32.0777,155139.0
2019-11-01 14:30:00,35.03,35.13,35.01,35.05,193333.0,32.0777,32.1692,32.0593,32.096,193333.0
2019-11-01 15:00:00,35.05,35.06,34.9,34.95,147307.0,32.096,32.1051,31.9586,32.0044,147307.0
2019-11-01 15:30:00,34.96,35.15,34.94,35.14,461320.0,32.0136,32.1875,31.9952,32.1784,461320.0
2019-11-04 09:30:00,35.16,35.36,35.03,35.21,188143.0,32.1967,32.3798,32.0777,32.2425,188143.0
2019-11-04 10:00:00,35.21,35.57,35.21,35.51,171384.0,32.2425,32.5721,32.2425,32.5172,171384.0
2019-11-04 10:30:00,35.51,35.73,35.48,35.66,207454.0,32.5172,32.7187,32.4897,32.6546,207454.0
2019-11-04 11:00:00,35.66,35.8,35.57,35.79,186162.0,32.6546,32.7828,32.5721,32.7736,186162.0
2019-11-04 11:30:00,35.8,35.81,35.65,35.73,77352.0,32.7828,32.7919,32.6454,32.7187,77352.0
2019-11-04 12:00:00,35.73,35.74,35.64,35.69,56299.0,32.7187,32.7278,32.6362,32.682,56299.0
2019-11-04 12:30:00,35.69,35.78,35.6,35.76,126369.0,32.682,32.7644,32.5996,32.7461,126369.0
2019-11-04 13:00:00,35.76,35.91,35.76,35.87,81903.0,32.7461,32.8835,32.7461,32.8469,81903.0
2019-11-04 13:30:00,35.86,35.98,35.83,35.97,78003.0,32.8377,32.9476,32.8102,32.9384,78003.0
2019-11-04 14:00:00,35.97,36.01,35.92,36.0,83900.0,32.9384,32.9751,32.8926,32.9659,83900.0
2019-11-04 14:30:00,36.0,36.03,35.92,35.97,105593.0,32.9659,32.9934,32.8926,32.9384,105593.0
2019-11-04 15:00:00,35.97,35.99,35.85,35.86,138233.0,32.9384,32.9567,32.8285,32.8377,138233.0
2019-11-04 15:30:00,35.87,35.93,35.78,35.84,377823.0,32.8469,32.9018,32.7644,32.8194,377823.0
2019-11-05 09:30:00,35.83,36.06,35.75,36.0,94382.0,32.8102,33.0208,32.737,32.9659,94382.0
2019-11-05 10:00:00,36.02,36.11,35.66,35.71,133523.0,32.9842,33.0666,32.6546,32.7003,133523.0
2019-11-05 10:30:00,35.72,35.72,35.55,35.69,58483.0,32.7095,32.7095,32.5538,32.682,58483.0
2019-11-05 11:00:00,35.69,35.75,35.67,35.7,70985.0,32.682,32.737,32.6637,32.6912,70985.0
2019-11-05 11:30:00,35.7,35.73,35.52,35.57,88031.0,32.6912,32.7187,32.5264,32.5721,88031.0
2019-11-05 12:00:00,35.56,35.56,35.4,35.4,65533.0,32.563,32.563,32.4165,32.4165,65533.0
2019-11-05 12:30:00,35.4,35.48,35.29,35.48,69950.0,32.4165,32.4897,32.3157,32.4897,69950.0
2019-11-05 13:00:00,35.48,35.55,35.37,35.51,140130.0,32.4897,32.5538,32.389,32.5172,140130.0
2019-11-05 13:30:00,35.51,35.54,35.44,35.52,102435.0,32.5172,32.5447,32.4531,32.5264,102435.0
2019-11-05 14:00:00,35.52,35.6,35.5,35.59,54201.0,32.5264,32.5996,32.508,32.5905,54201.0
2019-11-05 14:30:00,35.58,35.72,35.57,35.7,88019.0,32.5813,32.7095,32.5721,32.6912,88019.0
2019-11-05 15:00:00,35.69,35.69,35.55,35.59,101062.0,32.682,32.682,32.5538,32.5905,101062.0
2019-11-05 15:30:00,35.59,35.72,35.55,35.69,288793.0,32.5905,32.7095,32.5538,32.682,288793.0
2019-11-06 09:30:00,35.79,35.79,35.5,35.7,63341.0,32.7736,32.7736,32.508,32.6912,63341.0
2019-11-06 10:00:00,35.7,35.73,35.54,35.57,51872.0,32.6912,32.7187,32.5447,32.5721,51872.0
2019-11-06 10:30:00,35.56,35.66,35.53,35.62,89127.0,32.563,32.6546,32.5355,32.6179,89127.0
2019-11-06 11:00:00,35.62,35.67,35.59,35.66,56301.0,32.6179,32.6637,32.5905,32.6546,56301.0
2019-11-06 11:30:00,35.67,35.74,35.41,35.45,85759.0,32.6637,32.7278,32.4256,32.4623,85759.0
2019-11-06 12:00:00,35.44,35.5,35.41,35.44,31010.0,32.4531,32.508,32.4256,32.4531,31010.0
2019-11-06 12:30:00,35.44,35.47,35.41,35.47,37499.0,32.4531,32.4806,32.4256,32.4806,37499.0
2019-11-06 13:00:00,35.47,35.5,35.43,35.48,40377.0,32.4806,32.508,32.4439,32.4897,40377.0
2019-11-06 13:30:00,35.48,35.51,35.45,35.51,42319.0,32.4897,32.5172,32.4623,32.5172,42319.0
2019-11-06 14:00:00,35.51,35.56,35.5,35.56,45250.0,32.5172,32.563,32.508,32.563,45250.0
2019-11-06 14:30:00,35.56,35.59,35.54,35.58,47374.0,32.563,32.5905,32.5447,32.5813,47374.0
2019-11-06 15:00:00,35.58,35.6,35.53,35.53,67848.0,32.5813,32.5996,32.5355,32.5355,67848.0
2019-11-06 15:30:00,35.52,35.53,35.34,35.4,344242.0,32.5264,32.5355,32.3615,32.4165,344242.0
2019-11-07 09:30:00,35.59,35.84,35.46,35.5,99475.0,32.5905,32.8194,32.4714,32.508,99475.0
2019-11-07 10:00:00,35.5,35.59,35.44,35.45,61954.0,32.508,32.5905,32.4531,32.4623,61954.0
2019-11-07 10:30:00,35.46,35.5,35.38,35.47,101775.0,32.4714,32.508,32.3982,32.4806,101775.0
2019-11-07 11:00:00,35.47,35.5,35.33,35.34,103367.0,32.4806,32.508,32.3524,32.3615,103367.0
2019-11-07 11:30:00,35.34,35.45,35.34,35.42,110860.0,32.3615,32.4623,32.3615,32.4348,110860.0
2019-11-07 12:00:00,35.42,35.48,35.33,35.35,73232.0,32.4348,32.4897,32.3524,32.3707,73232.0
2019-11-07 12:30:00,35.36,35.44,35.34,35.39,48908.0,32.3798,32.4531,32.3615,32.4073,48908.0
2019-11-07 13:00:00,35.39,35.4,35.17,35.17,79507.0,32.4073,32.4165,32.2059,32.2059,79507.0
2019-11-07 13:30:00,35.18,35.28,35.11,35.2,62559.0,32.215,32.3066,32.1509,32.2333,62559.0
2019-11-07 14:00:00,35.2,35.26,35.2,35.23,55542.0,32.2333,32.2883,32.2333,32.2608,55542.0
2019-11-07 14:30:00,35.23,35.24,34.98,35.22,101214.0,32.2608,32.27,32.0319,32.2516,101214.0
2019-11-07 15:00:00,35.22,35.23,35.16,35.18,64708.0,32.2516,32.2608,32.1967,32.215,64708.0
2019-11-07 15:30:00,35.18,35.28,35.09,35.09,639182.0,32.215,32.3066,32.1326,32.1326,639182.0
2019-11-08 09:30:00,35.25,35.33,35.02,35.03,106607.0,32.2791,32.3524,32.0685,32.0777,106607.0
2019-11-08 10:00:00,35.05,35.17,34.97,35.12,84641.0,32.096,32.2059,32.0227,32.1601,84641.0
2019-11-08 10:30:00,35.12,35.2,35.08,35.11,105270.0,32.1601,32.2333,32.1234,32.1509,105270.0
2019-11-08 11:00:00,35.12,35.16,35.09,35.15,58836.0,32.1601,32.1967,32.1326,32.1875,58836.0
2019-11-08 11:30:00,35.15,35.15,35.08,35.1,69007.0,32.1875,32.1875,32.1234,32.1418,69007.0
2019-11-08 12:00:00,35.1,35.15,35.05,35.11,36294.0,32.1418,32.1875,32.096,32.1509,36294.0
2019-11-08 12:30:00,35.12,35.16,35.07,35.08,71614.0,32.1601,32.1967,32.1143,32.1234,71614.0
2019-11-08 13:00:00,35.09,35.13,35.08,35.11,29697.0,32.1326,32.1692,32.1234,32.1509,29697.0
2019-11-08 13:30:00,35.11,35.14,35.06,35.08,60388.0,32.1509,32.1784,32.1051,32.1234,60388.0
2019-11-08 14:00:00,35.08,35.09,35.03,35.03,46474.0,32.1234,32.1326,32.0777,32.0777,46474.0
2019-11-08 14:30:00,35.03,35.08,35.01,35.08,69173.0,32.0777,32.1234,32.0593,32.1234,69173.0
2019-11-08 15:00:00,35.08,35.09,35.01,35.03,121911.0,32.1234,32.1326,32.0593,32.0777,121911.0
2019-11-08 15:30:00,35.04,35.29,35.03,35.18,618916.0,32.0868,32.3157,32.0777,32.215,618916.0
2019-11-11 09:30:00,34.94,35.05,34.76,35.05,157635.0,31.9952,32.096,31.8304,32.096,157635.0
2019-11-11 10:00:00,35.04,35.12,34.95,35.1,261350.0,32.0868,32.1601,32.0044,32.1418,261350.0
2019-11-11 10:30:00,35.1,35.14,35.03,35.07,163266.0,32.1418,32.1784,32.0777,32.1143,163266.0
2019-11-11 11:00:00,35.07,35.07,34.97,34.97,121094.0,32.1143,32.1143,32.0227,32.0227,121094.0
2019-11-11 11:30:00,34.97,35.15,34.96,35.15,170226.0,32.0227,32.1875,32.0136,32.1875,170226.0
2019-11-11 12:00:00,35.15,35.22,35.06,35.1,179085.0,32.1875,32.2516,32.1051,32.1418,179085.0
2019-11-11 12:30:00,35.1,35.11,35.0,35.08,181980.0,32.1418,32.1509,32.0502,32.1234,181980.0
2019-11-11 13:00:00,35.08,35.09,35.04,35.06,153123.0,32.1234,32.1326,32.0868,32.1051,153123.0
2019-11-11 13:30:00,35.05,35.16,35.05,35.1,237257.0,32.096,32.1967,32.096,32.1418,237257.0
2019-11-11 14:00:00,35.11,35.14,35.04,35.07,122254.0,32.1509,32.1784,32.0868,32.1143,122254.0
2019-11-11 14:30:00,35.07,35.13,35.06,35.08,156742.0,32.1143,32.1692,32.1051,32.1234,156742.0
2019-11-11 15:00:00,35.09,35.18,35.07,35.17,151275.0,32.1326,32.215,32.1143,32.2059,151275.0
2019-11-11 15:30:00,35.16,35.26,35.15,35.25,605432.0,32.1967,32.2883,32.1875,32.2791,605432.0
2019-11-12 09:30:00,35.29,35.49,35.24,35.46,108244.0,32.3157,32.4989,32.27,32.4714,108244.0
2019-11-12 10:00:00,35.47,35.81,35.47,35.79,127605.0,32.4806,32.7919,32.4806,32.7736,127605.0
2019-11-12 10:30:00,35.78,35.97,35.75,35.95,145720.0,32.7644,32.9384,32.737,32.9201,145720.0
2019-11-12 11:00:00,35.95,36.05,35.94,35.98,128923.0,32.9201,33.0117,32.911,32.9476,128923.0
2019-11-12 11:30:00,35.98,36.06,35.88,35.91,141323.0,32.9476,33.0208,32.856,32.8835,141323.0
2019-11-12 12:00:00,35.91,35.96,35.8,35.91,83825.0,32.8835,32.9293,32.7828,32.8835,83825.0
2019-11-12 12:30:00,35.9,36.05,35.89,36.02,188408.0,32.8743,33.0117,32.8652,32.9842,188408.0
2019-11-12 13:00:00,36.03,36.12,35.8,35.98,347236.0,32.9934,33.0758,32.7828,32.9476,347236.0
2019-11-12 13:30:00,35.98,36.13,35.94,36.11,163420.0,32.9476,33.0849,32.911,33.0666,163420.0
2019-11-12 14:00:00,36.11,36.14,35.97,36.01,198184.0,33.0666,33.0941,32.9384,32.9751,198184.0
2019-11-12 14:30:00,36.01,36.12,36.01,36.07,92950.0,32.9751,33.0758,32.9751,33.03,92950.0
2019-11-12 15:00:00,36.07,36.1,36.0,36.07,111120.0,33.03,33.0575,32.9659,33.03,111120.0
2019-11-12 15:30:00,36.07,36.21,36.06,36.18,462736.0,33.03,33.1582,33.0208,33.1307,462736.0
2019-11-13 09:30:00,35.98,35.98,35.3,35.66,178893.0,32.9476,32.9476,32.3249,32.6546,178893.0
2019-11-13 10:00:00,35.68,35.69,35.51,35.51,123064.0,32.6729,32.682,32.5172,32.5172,123064.0
2019-11-13 10:30:00,35.51,35.54,35.38,35.39,130455.0,32.5172,32.5447,32.3982,32.4073,130455.0
2019-11-13 11:00:00,35.4,35.47,35.33,35.38,117979.0,32.4165,32.4806,32.3524,32.3982,117979.0
2019-11-13 11:30:00,35.37,35.51,35.36,35.47,103712.0,32.389,32.5172,32.3798,32.4806,103712.0
2019-11-13 12:00:00,35.47,35.5,35.34,35.34,93576.0,32.4806,32.508,32.3615,32.3615,93576.0
2019-11-13 12:30:00,35.34,35.45,35.28,35.3,169556.0,32.3615,32.4623,32.3066,32.3249,169556.0
2019-11-13 13:00:00,35.3,35.4,35.23,35.23,80087.0,32.3249,32.4165,32.2608,32.2608,80087.0
2019-11-13 13:30:00,35.22,35.23,35.07,35.11,70717.0,32.2516,32.2608,32.1143,32.1509,70717.0
2019-11-13 14:00:00,35.12,35.15,35.08,35.11,58127.0,32.1601,32.1875,32.1234,32.1509,58127.0
2019-11-13 14:30:00,35.11,35.17,35.08,35.17,56494.0,32.1509,32.2059,32.1234,32.2059,56494.0
2019-11-13 15:00:00,35.18,35.26,35.17,35.25,83283.0,32.215,32.2883,32.2059,32.2791,83283.0
2019-11-13 15:30:00,35.25,35.26,35.19,35.2,272378.0,32.2791,32.2883,32.2242,32.2333,272378.0
2019-11-14 09:30:00,35.21,35.42,35.0,35.17,86476.0,32.2425,32.4348,32.0502,32.2059,86476.0
2019-11-14 10:00:00,35.17,35.26,35.11,35.18,113820.0,32.2059,32.2883,32.1509,32.215,113820.0
2019-11-14 10:30:00,35.18,35.2,35.02,35.02,118960.0,32.215,32.2333,32.0685,32.0685,118960.0
2019-11-14 11:00:00,35.03,35.13,34.99,35.09,56552.0,32.0777,32.1692,32.041,32.1326,56552.0
2019-11-14 11:30:00,35.09,35.09,34.99,35.01,80462.0,32.1326,32.1326,32.041,32.0593,80462.0
2019-11-14 12:00:00,35.01,35.11,35.0,35.09,75253.0,32.0593,32.1509,32.0502,32.1326,75253.0
2019-11-14 12:30:00,35.09,35.17,35.08,35.12,110200.0,32.1326,32.2059,32.1234,32.1601,110200.0
2019-11-14 13:00:00,35.12,35.13,35.04,35.05,56062.0,32.1601,32.1692,32.0868,32.096,56062.0
2019-11-14 13:30:00,35.05,35.13,35.02,35.08,77268.0,32.096,32.1692,32.0685,32.1234,77268.0
2019-11-14 14:00:00,35.07,35.13,35.05,35.08,97111.0,32.1143,32.1692,32.096,32.1234,97111.0
2019-11-14 14:30:00,35.08,35.14,35.07,35.12,59359.0,32.1234,32.1784,32.1143,32.1601,59359.0
2019-11-14 15:00:00,35.12,35.17,35.1,35.14,93067.0,32.1601,32.2059,32.1418,32.1784,93067.0
2019-11-14 15:30:00,35.14,35.22,35.12,35.16,301460.0,32.1784,32.2516,32.1601,32.1967,301460.0
2019-11-15 09:30:00,35.33,35.39,35.01,35.27,102796.0,32.3524,32.4073,32.0593,32.2974,102796.0
2019-11-15 10:00:00,35.27,35.32,35.25,35.32,142888.0,32.2974,32.3432,32.2791,32.3432,142888.0
2019-11-15 10:30:00,35.32,35.4,35.28,35.34,145963.0,32.3432,32.4165,32.3066,32.3615,145963.0
2019-11-15 11:00:00,35.34,35.54,35.34,35.53,110660.0,32.3615,32.5447,32.3615,32.5355,110660.0
2019-11-15 11:30:00,35.54,35.69,35.54,35.65,134983.0,32.5447,32.682,32.5447,32.6454,134983.0
2019-11-15 12:00:00,35.65,35.65,35.52,35.59,102606.0,32.6454,32.6454,32.5264,32.5905,102606.0
2019-11-15 12:30:00,35.59,35.63,35.55,35.55,98791.0,32.5905,32.6271,32.5538,32.5538,98791.0
2019-11-15 13:00:00,35.55,35.6,35.53,35.54,88663.0,32.5538,32.5996,32.5355,32.5447,88663.0
2019-11-15 13:30:00,35.54,35.57,35.51,35.52,67026.0,32.5447,32.5721,32.5172,32.5264,67026.0
2019-11-15 14:00:00,35.52,35.52,35.47,35.52,77546.0,32.5264,32.5264,32.4806,32.5264,77546.0
2019-11-15 14:30:00,35.52,35.6,35.45,35.58,163619.0,32.5264,32.5996,32.4623,32.5813,163619.0
2019-11-15 15:00:00,35.57,35.63,35.56,35.56,152303.0,32.5721,32.6271,32.563,32.563,152303.0
2019-11-15 15:30:00,35.56,35.57,35.37,35.54,576862.0,32.563,32.5721,32.389,32.5447,576862.0
2019-11-18 09:30:00,35.46,35.58,35.11,35.55,113410.0,32.4714,32.5813,32.1509,32.5538,113410.0
2019-11-18 10:00:00,35.55,35.67,35.52,35.66,118870.0,32.5538,32.6637,32.5264,32.6546,118870.0
2019-11-18 10:30:00,35.66,35.89,35.66,35.88,130147.0,32.6546,32.8652,32.6546,32.856,130147.0
2019-11-18 11:00:00,35.87,35.98,35.68,35.68,362233.0,32.8469,32.9476,32.6729,32.6729,362233.0
2019-11-18 11:30:00,35.68,35.69,35.47,35.5,228391.0,32.6729,32.682,32.4806,32.508,228391.0
2019-11-18 12:00:00,35.5,35.6,35.46,35.52,149326.0,32.508,32.5996,32.4714,32.5264,149326.0
2019-11-18 12:30:00,35.52,35.56,35.48,35.55,76335.0,32.5264,32.563,32.4897,32.5538,76335.0
2019-11-18 13:00:00,35.55,35.75,35.52,35.73,76654.0,32.5538,32.737,32.5264,32.7187,76654.0
2019-11-18 13:30:00,35.73,35.88,35.72,35.86,61235.0,32.7187,32.856,32.7095,32.8377,61235.0
2019-11-18 14:00:00,35.86,35.88,35.81,35.84,66139.0,32.8377,32.856,32.7919,32.8194,66139.0
2019-11-18 14:30:00,35.84,35.9,35.83,35.89,53909.0,32.8194,32.8743,32.8102,32.8652,53909.0
2019-11-18 15:00:00,35.89,35.91,35.76,35.77,136519.0,32.8652,32.8835,32.7461,32.7553,136519.0
2019-11-18 15:30:00,35.77,35.88,35.72,35.87,512541.0,32.7553,32.856,32.7095,32.8469,512541.0
2019-11-19 09:30:00,35.89,36.01,35.01,35.87,74131.0,32.8652,32.9751,32.0593,32.8469,74131.0
2019-11-19 10:00:00,35.87,35.91,35.74,35.75,74151.0,32.8469,32.8835,32.7278,32.737,74151.0
2019-11-19 10:30:00,35.75,35.77,35.63,35.77,91254.0,32.737,32.7553,32.6271,32.7553,91254.0
2019-11-19 11:00:00,35.77,35.89,35.75,35.88,131650.0,32.7553,32.8652,32.737,32.856,131650.0
2019-11-19 11:30:00,35.88,35.95,35.81,35.86,140377.0,32.856,32.9201,32.7919,32.8377,140377.0
2019-11-19 12:00:00,35.86,35.86,35.74,35.76,87113.0,32.8377,32.8377,32.7278,32.7461,87113.0
2019-11-19 12:30:00,35.77,35.77,35.46,35.52,90220.0,32.7553,32.7553,32.4714,32.5264,90220.0
2019-11-19 13:00:00,35.52,35.53,35.42,35.46,69850.0,32.5264,32.5355,32.4348,32.4714,69850.0
2019-11-19 13:30:00,35.45,35.46,35.34,35.4,254395.0,32.4623,32.4714,32.3615,32.4165,254395.0
2019-11-19 14:00:00,35.4,35.4,35.3,35.36,118629.0,32.4165,32.4165,32.3249,32.3798,118629.0
2019-11-19 14:30:00,35.36,35.37,35.29,35.29,97406.0,32.3798,32.389,32.3157,32.3157,97406.0
2019-11-19 15:00:00,35.3,35.3,35.16,35.27,302024.0,32.3249,32.3249,32.1967,32.2974,302024.0
2019-11-19 15:30:00,35.27,35.37,35.16,35.21,381690.0,32.2974,32.389,32.1967,32.2425,381690.0
2019-11-20 09:30:00,35.21,35.26,34.98,35.0,93540.0,32.2425,32.2883,32.0319,32.0502,93540.0
2019-11-20 10:00:00,35.01,35.2,34.96,35.02,110476.0,32.0593,32.2333,32.0136,32.0685,110476.0
2019-11-20 10:30:00,35.02,35.07,34.98,35.04,59230.0,32.0685,32.1143,32.0319,32.0868,59230.0
2019-11-20 11:00:00,35.04,35.13,35.01,35.11,70926.0,32.0868,32.1692,32.0593,32.1509,70926.0
2019-11-20 11:30:00,35.11,35.13,35.01,35.11,71470.0,32.1509,32.1692,32.0593,32.1509,71470.0
2019-11-20 12:00:00,35.12,35.13,35.05,35.11,60497.0,32.1601,32.1692,32.096,32.1509,60497.0
2019-11-20 12:30:00,35.1,35.14,34.88,34.97,79036.0,32.1418,32.1784,31.9403,32.0227,79036.0
2019-11-20 13:00:00,34.97,34.98,34.78,34.88,50408.0,32.0227,32.0319,31.8487,31.9403,50408.0
2019-11-20 13:30:00,34.87,35.01,34.85,34.99,53463.0,31.9311,32.0593,31.9128,32.041,53463.0
2019-11-20 14:00:00,34.99,35.11,34.99,35.11,78569.0,32.041,32.1509,32.041,32.1509,78569.0
2019-11-20 14:30:00,35.11,35.17,35.08,35.09,161630.0,32.1509,32.2059,32.1234,32.1326,161630.0
2019-11-20 15:00:00,35.09,35.13,34.99,35.1,322473.0,32.1326,32.1692,32.041,32.1418,322473.0
2019-11-20 15:30:00,35.1,35.22,35.0,35.15,657639.0,32.1418,32.2516,32.0502,32.1875,657639.0
2019-11-21 09:30:00,35.26,35.4,34.98,35.27,180120.0,32.2883,32.4165,32.0319,32.2974,180120.0
2019-11-21 10:00:00,35.27,35.27,35.04,35.13,88156.0,32.2974,32.2974,32.0868,32.1692,88156.0
2019-11-21 10:30:00,35.14,35.24,35.13,35.16,97944.0,32.1784,32.27,32.1692,32.1967,97944.0
2019-11-21 11:00:00,35.16,35.22,35.12,35.14,62325.0,32.1967,32.2516,32.1601,32.1784,62325.0
2019-11-21 11:30:00,35.14,35.17,34.96,34.99,55009.0,32.1784,32.2059,32.0136,32.041,55009.0
2019-11-21 12:00:00,34.98,35.09,34.96,35.07,43871.0,32.0319,32.1326,32.0136,32.1143,43871.0
2019-11-21 12:30:00,35.07,35.08,35.02,35.04,37942.0,32.1143,32.1234,32.0685,32.0868,37942.0
2019-11-21 13:00:00,35.04,35.05,34.96,34.98,28260.0,32.0868,32.096,32.0136,32.0319,28260.0
2019-11-21 13:30:00,34.97,35.0,34.94,34.98,30173.0,32.0227,32.0502,31.9952,32.0319,30173.0
2019-11-21 14:00:00,34.98,35.01,34.94,34.97,38390.0,32.0319,32.0593,31.9952,32.0227,38390.0
2019-11-21 14:30:00,34.97,35.01,34.96,35.0,28795.0,32.0227,32.0593,32.0136,32.0502,28795.0
2019-11-21 15:00:00,35.0,35.01,34.89,34.9,62088.0,32.0502,32.0593,31.9495,31.9586,62088.0
2019-11-21 15:30:00,34.9,34.94,34.84,34.88,275937.0,31.9586,31.9952,31.9037,31.9403,275937.0
2019-11-22 09:30:00,35.03,35.31,34.9,35.01,153323.0,32.0777,32.3341,31.9586,32.0593,153323.0
2019-11-22 10:00:00,35.04,35.05,34.85,34.85,42655.0,32.0868,32.096,31.9128,31.9128,42655.0
2019-11-22 10:30:00,34.84,34.9,34.78,34.82,49232.0,31.9037,31.9586,31.8487,31.8854,49232.0
2019-11-22 11:00:00,34.82,34.83,34.74,34.8,66635.0,31.8854,31.8945,31.8121,31.867,66635.0
2019-11-22 11:30:00,34.8,34.9,34.78,34.89,33216.0,31.867,31.9586,31.8487,31.9495,33216.0
2019-11-22 12:00:00,34.9,34.94,34.8,34.88,227674.0,31.9586,31.9952,31.867,31.9403,227674.0
2019-11-22 12:30:00,34.87,34.88,34.85,34.86,66998.0,31.9311,31.9403,31.9128,31.922,66998.0
2019-11-22 13:00:00,34.86,34.91,34.85,34.91,78195.0,31.922,31.9678,31.9128,31.9678,78195.0
2019-11-22 13:30:00,34.92,34.99,34.89,34.95,212010.0,31.9769,32.041,31.9495,32.0044,212010.0
2019-11-22 14:00:00,34.95,34.96,34.88,34.94,241556.0,32.0044,32.0136,31.9403,31.9952,241556.0
2019-11-22 14:30:00,34.95,35.05,34.9,34.97,338628.0,32.0044,32.096,31.9586,32.0227,338628.0
2019-11-22 15:00:00,34.97,35.03,34.94,34.98,157717.0,32.0227,32.0777,31.9952,32.0319,157717.0
2019-11-22 15:30:00,34.98,35.05,34.95,34.97,451313.0,32.0319,32.096,32.0044,32.0227,451313.0
2019-11-25 09:30:00,35.25,35.3,34.97,35.08,177389.0,32.2791,32.3249,32.0227,32.1234,177389.0
2019-11-25 10:00:00,35.08,35.18,35.03,35.14,395201.0,32.1234,32.215,32.0777,32.1784,395201.0
2019-11-25 10:30:00,35.13,35.27,35.12,35.22,286238.0,32.1692,32.2974,32.1601,32.2516,286238.0
2019-11-25 11:00:00,35.22,35.24,35.15,35.19,145497.0,32.2516,32.27,32.1875,32.2242,145497.0
2019-11-25 11:30:00,35.18,35.22,35.13,35.18,248059.0,32.215,32.2516,32.1692,32.215,248059.0
2019-11-25 12:00:00,35.18,35.24,35.18,35.2,84899.0,32.215,32.27,32.215,32.2333,84899.0
2019-11-25 12:30:00,35.2,35.25,35.18,35.23,107350.0,32.2333,32.2791,32.215,32.2608,107350.0
2019-11-25 13:00:00,35.23,35.41,35.2,35.38,254684.0,32.2608,32.4256,32.2333,32.3982,254684.0
2019-11-25 13:30:00,35.38,35.45,35.29,35.32,164953.0,32.3982,32.4623,32.3157,32.3432,164953.0
2019-11-25 14:00:00,35.33,35.39,35.31,35.37,138205.0,32.3524,32.4073,32.3341,32.389,138205.0
2019-11-25 14:30:00,35.37,35.51,35.34,35.48,308478.0,32.389,32.5172,32.3615,32.4897,308478.0
2019-11-25 15:00:00,35.48,35.49,35.41,35.44,202665.0,32.4897,32.4989,32.4256,32.4531,202665.0
2019-11-25 15:30:00,35.44,35.47,35.35,35.37,480062.0,32.4531,32.4806,32.3707,32.389,480062.0
2019-11-26 09:30:00,35.54,35.91,35.4,35.88,229376.0,32.5447,32.8835,32.4165,32.856,229376.0
2019-11-26 10:00:00,35.88,35.94,35.63,35.68,165820.0,32.856,32.911,32.6271,32.6729,165820.0
2019-11-26 10:30:00,35.68,35.76,35.65,35.73,103560.0,32.6729,32.7461,32.6454,32.7187,103560.0
2019-11-26 11:00:00,35.72,35.95,35.71,35.8,91737.0,32.7095,32.9201,32.7003,32.7828,91737.0
2019-11-26 11:30:00,35.8,35.96,35.74,35.89,87585.0,32.7828,32.9293,32.7278,32.8652,87585.0
2019-11-26 12:00:00,35.9,35.9,35.86,35.88,52860.0,32.8743,32.8743,32.8377,32.856,52860.0
2019-11-26 12:30:00,35.88,35.89,35.72,35.72,105228.0,32.856,32.8652,32.7095,32.7095,105228.0
2019-11-26 13:00:00,35.73,35.76,35.71,35.72,34547.0,32.7187,32.7461,32.7003,32.7095,34547.0
2019-11-26 13:30:00,35.72,35.72,35.67,35.67,37699.0,32.7095,32.7095,32.6637,32.6637,37699.0
2019-11-26 14:00:00,35.68,35.68,35.45,35.47,113420.0,32.6729,32.6729,32.4623,32.4806,113420.0
2019-11-26 14:30:00,35.47,35.6,35.47,35.54,85397.0,32.4806,32.5996,32.4806,32.5447,85397.0
2019-11-26 15:00:00,35.53,35.53,35.43,35.45,121012.0,32.5355,32.5355,32.4439,32.4623,121012.0
2019-11-26 15:30:00,35.45,35.62,35.41,35.6,420125.0,32.4623,32.6179,32.4256,32.5996,420125.0
2019-11-27 09:30:00,35.22,35.7,35.22,35.54,69739.0,32.2516,32.6912,32.2516,32.5447,69739.0
2019-11-27 10:00:00,35.51,35.51,35.27,35.28,39662.0,32.5172,32.5172,32.2974,32.3066,39662.0
2019-11-27 10:30:00,35.29,35.37,35.26,35.3,51820.0,32.3157,32.389,32.2883,32.3249,51820.0
2019-11-27 11:00:00,35.3,35.3,35.21,35.26,45170.0,32.3249,32.3249,32.2425,32.2883,45170.0
2019-11-27 11:30:00,35.26,35.31,35.2,35.27,134909.0,32.2883,32.3341,32.2333,32.2974,134909.0
2019-11-27 12:00:00,35.27,35.36,35.26,35.31,62229.0,32.2974,32.3798,32.2883,32.3341,62229.0
2019-11-27 12:30:00,35.3,35.35,35.29,35.32,37426.0,32.3249,32.3707,32.3157,32.3432,37426.0
2019-11-27 13:00:00,35.33,35.5,35.33,35.47,64929.0,32.3524,32.508,32.3524,32.4806,64929.0
2019-11-27 13:30:00,35.47,35.55,35.45,35.52,47197.0,32.4806,32.5538,32.4623,32.5264,47197.0
2019-11-27 14:00:00,35.52,35.53,35.46,35.47,33126.0,32.5264,32.5355,32.4714,32.4806,33126.0
2019-11-27 14:30:00,35.48,35.53,35.47,35.52,36424.0,32.4897,32.5355,32.4806,32.5264,36424.0
2019-11-27 15:00:00,35.52,35.6,35.5,35.59,78475.0,32.5264,32.5996,32.508,32.5905,78475.0
2019-11-27 15:30:00,35.59,35.67,35.58,35.65,198064.0,32.5905,32.6637,32.5813,32.6454,198064.0
2019-11-29 09:30:00,35.5,35.73,35.26,35.44,61063.0,32.508,32.7187,32.2883,32.4531,61063.0
2019-11-29 10:00:00,35.43,35.44,35.32,35.36,42058.0,32.4439,32.4531,32.3432,32.3798,42058.0
2019-11-29 10:30:00,35.35,35.42,35.33,35.39,29271.0,32.3707,32.4348,32.3524,32.4073,29271.0
2019-11-29 11:00:00,35.39,35.39,35.29,35.36,39664.0,32.4073,32.4073,32.3157,32.3798,39664.0
2019-11-29 11:30:00,35.35,35.35,35.09,35.09,72379.0,32.3707,32.3707,32.1326,32.1326,72379.0
2019-11-29 12:00:00,35.09,35.26,35.09,35.26,55784.0,32.1326,32.2883,32.1326,32.2883,55784.0
2019-11-29 12:30:00,35.26,35.29,35.19,35.28,108437.0,32.2883,32.3157,32.2242,32.3066,108437.0
2019-12-02 09:30:00,35.47,35.65,35.12,35.45,142539.0,32.4806,32.6454,32.1601,32.4623,142539.0
2019-12-02 10:00:00,35.45,35.45,35.11,35.21,185738.0,32.4623,32.4623,32.1509,32.2425,185738.0
2019-12-02 10:30:00,35.22,35.27,35.1,35.15,127942.0,32.2516,32.2974,32.1418,32.1875,127942.0
2019-12-02 11:00:00,35.15,35.19,35.11,35.14,103068.0,32.1875,32.2242,32.1509,32.1784,103068.0
2019-12-02 11:30:00,35.13,35.22,34.99,35.2,294025.0,32.1692,32.2516,32.041,32.2333,294025.0
2019-12-02 12:00:00,35.2,35.27,35.15,35.2,100295.0,32.2333,32.2974,32.1875,32.2333,100295.0
2019-12-02 12:30:00,35.2,35.32,35.18,35.29,75392.0,32.2333,32.3432,32.215,32.3157,75392.0
2019-12-02 13:00:00,35.3,35.37,35.28,35.32,129017.0,32.3249,32.389,32.3066,32.3432,129017.0
2019-12-02 13:30:00,35.32,35.48,35.3,35.41,164963.0,32.3432,32.4897,32.3249,32.4256,164963.0
2019-12-02 14:00:00,35.4,35.5,35.36,35.48,94106.0,32.4165,32.508,32.3798,32.4897,94106.0
2019-12-02 14:30:00,35.49,35.49,35.38,35.43,83419.0,32.4989,32.4989,32.3982,32.4439,83419.0
2019-12-02 15:00:00,35.43,35.43,35.33,35.33,107360.0,32.4439,32.4439,32.3524,32.3524,107360.0
2019-12-02 15:30:00,35.33,35.42,35.28,35.32,416902.0,32.3524,32.4348,32.3066,32.3432,416902.0
2019-12-03 09:30:00,34.97,35.16,34.2,34.34,251653.0,32.0227,32.1967,31.3176,31.4458,251653.0
2019-12-03 10:00:00,34.33,34.42,34.25,34.31,231840.0,31.4366,31.5191,31.3634,31.4183,231840.0
2019-12-03 10:30:00,34.31,34.36,34.15,34.31,217817.0,31.4183,31.4641,31.2718,31.4183,217817.0
2019-12-03 11:00:00,34.3,34.47,34.23,34.39,140837.0,31.4092,31.5648,31.3451,31.4916,140837.0
2019-12-03 11:30:00,34.4,34.45,34.32,34.37,123018.0,31.5007,31.5465,31.4275,31.4733,123018.0
2019-12-03 12:00:00,34.37,34.44,34.3,34.39,163966.0,31.4733,31.5374,31.4092,31.4916,163966.0
2019-12-03 12:30:00,34.39,34.46,34.39,34.44,68065.0,31.4916,31.5557,31.4916,31.5374,68065.0
2019-12-03 13:00:00,34.44,34.48,34.39,34.45,142564.0,31.5374,31.574,31.4916,31.5465,142564.0
2019-12-03 13:30:00,34.45,34.5,34.44,34.44,111420.0,31.5465,31.5923,31.5374,31.5374,111420.0
2019-12-03 14:00:00,34.44,34.47,34.37,34.41,87679.0,31.5374,31.5648,31.4733,31.5099,87679.0
2019-12-03 14:30:00,34.41,34.44,34.32,34.43,152257.0,31.5099,31.5374,31.4275,31.5282,152257.0
2019-12-03 15:00:00,34.44,34.45,34.33,34.35,147742.0,31.5374,31.5465,31.4366,31.455,147742.0
2019-12-03 15:30:00,34.35,34.47,34.32,34.43,587054.0,31.455,31.5648,31.4275,31.5282,587054.0
2019-12-04 09:30:00,34.44,34.81,34.44,34.75,124271.0,31.5374,31.8762,31.5374,31.8213,124271.0
2019-12-04 10:00:00,34.75,35.03,34.74,35.03,111430.0,31.8213,32.0777,31.8121,32.0777,111430.0
2019-12-04 10:30:00,35.02,35.07,34.96,35.03,85142.0,32.0685,32.1143,32.0136,32.0777,85142.0
2019-12-04 11:00:00,35.04,35.16,35.0,35.02,64779.0,32.0868,32.1967,32.0502,32.0685,64779.0
2019-12-04 11:30:00,35.02,35.1,34.98,34.99,72732.0,32.0685,32.1418,32.0319,32.041,72732.0
2019-12-04 12:00:00,35.0,35.06,35.0,35.02,52714.0,32.0502,32.1051,32.0502,32.0685,52714.0
2019-12-04 12:30:00,35.02,35.05,34.95,35.05,61896.0,32.0685,32.096,32.0044,32.096,61896.0
2019-12-04 13:00:00,35.05,35.17,35.04,35.16,96490.0,32.096,32.2059,32.0868,32.1967,96490.0
2019-12-04 13:30:00,35.17,35.27,35.14,35.24,105727.0,32.2059,32.2974,32.1784,32.27,105727.0
2019-12-04 14:00:00,35.23,35.31,35.23,35.29,98023.0,32.2608,32.3341,32.2608,32.3157,98023.0
2019-12-04 14:30:00,35.29,35.32,35.21,35.28,76614.0,32.3157,32.3432,32.2425,32.3066,76614.0
2019-12-04 15:00:00,35.29,35.29,35.18,35.2,90208.0,32.3157,32.3157,32.215,32.2333,90208.0
2019-12-04 15:30:00,35.2,35.24,34.99,35.01,285979.0,32.2333,32.27,32.041,32.0593,285979.0
2019-12-05 09:30:00,35.33,35.43,34.96,35.34,100873.0,32.3524,32.4439,32.0136,32.3615,100873.0
2019-12-05 10:00:00,35.34,35.36,35.1,35.22,59667.0,32.3615,32.3798,32.1418,32.2516,59667.0
2019-12-05 10:30:00,35.21,35.34,35.21,35.34,64703.0,32.2425,32.3615,32.2425,32.3615,64703.0
2019-12-05 11:00:00,35.34,35.39,35.33,35.37,71641.0,32.3615,32.4073,32.3524,32.389,71641.0
2019-12-05 11:30:00,35.37,35.48,35.35,35.47,91803.0,32.389,32.4897,32.3707,32.4806,91803.0
2019-12-05 12:00:00,35.47,35.5,35.41,35.43,84539.0,32.4806,32.508,32.4256,32.4439,84539.0
2019-12-05 12:30:00,35.43,35.53,35.43,35.53,56166.0,32.4439,32.5355,32.4439,32.5355,56166.0
2019-12-05 13:00:00,35.53,35.54,35.49,35.51,51851.0,32.5355,32.5447,32.4989,32.5172,51851.0
2019-12-05 13:30:00,35.51,35.6,35.5,35.58,85872.0,32.5172,32.5996,32.508,32.5813,85872.0
2019-12-05 14:00:00,35.59,35.67,35.57,35.59,273829.0,32.5905,32.6637,32.5721,32.5905,273829.0
2019-12-05 14:30:00,35.59,35.59,35.51,35.56,102150.0,32.5905,32.5905,32.5172,32.563,102150.0
2019-12-05 15:00:00,35.56,35.65,35.54,35.59,230853.0,32.563,32.6454,32.5447,32.5905,230853.0
2019-12-05 15:30:00,35.59,35.62,35.5,35.53,366564.0,32.5905,32.6179,32.508,32.5355,366564.0
2019-12-06 09:30:00,35.74,35.85,35.67,35.74,154877.0,32.7278,32.8285,32.6637,32.7278,154877.0
2019-12-06 10:00:00,35.76,35.85,35.66,35.68,64202.0,32.7461,32.8285,32.6546,32.6729,64202.0
2019-12-06 10:30:00,35.68,35.79,35.63,35.78,30569.0,32.6729,32.7736,32.6271,32.7644,30569.0
2019-12-06 11:00:00,35.79,35.81,35.72,35.75,34749.0,32.7736,32.7919,32.7095,32.737,34749.0
2019-12-06 11:30:00,35.75,35.76,35.65,35.67,43486.0,32.737,32.7461,32.6454,32.6637,43486.0
2019-12-06 12:00:00,35.67,35.74,35.64,35.74,31815.0,32.6637,32.7278,32.6362,32.7278,31815.0
2019-12-06 12:30:00,35.73,35.8,35.66,35.8,151966.0,32.7187,32.7828,32.6546,32.7828,151966.0
2019-12-06 13:00:00,35.8,35.82,35.77,35.81,40586.0,32.7828,32.8011,32.7553,32.7919,40586.0
2019-12-06 13:30:00,35.81,35.81,35.75,35.8,36410.0,32.7919,32.7919,32.737,32.7828,36410.0
2019-12-06 14:00:00,35.79,35.8,35.69,35.73,56435.0,32.7736,32.7828,32.682,32.7187,56435.0
2019-12-06 14:30:00,35.73,35.73,35.7,35.71,31376.0,32.7187,32.7187,32.6912,32.7003,31376.0
2019-12-06 15:00:00,35.72,35.73,35.69,35.72,74556.0,32.7095,32.7187,32.682,32.7095,74556.0
2019-12-06 15:30:00,35.72,35.77,35.69,35.75,227913.0,32.7095,32.7553,32.682,32.737,227913.0
2019-12-09 09:30:00,35.86,35.95,35.55,35.6,173228.0,32.8377,32.9201,32.5538,32.5996,173228.0
2019-12-09 10:00:00,35.58,35.75,35.56,35.73,118433.0,32.5813,32.737,32.563,32.7187,118433.0
2019-12-09 10:30:00,35.73,35.76,35.66,35.73,179495.0,32.7187,32.7461,32.6546,32.7187,179495.0
2019-12-09 11:00:00,35.74,35.74,35.49,35.5,120910.0,32.7278,32.7278,32.4989,32.508,120910.0
2019-12-09 11:30:00,35.5,35.6,35.5,35.58,61853.0,32.508,32.5996,32.508,32.5813,61853.0
2019-12-09 12:00:00,35.58,35.64,35.52,35.55,61820.0,32.5813,32.6362,32.5264,32.5538,61820.0
2019-12-09 12:30:00,35.55,35.55,35.46,35.48,50321.0,32.5538,32.5538,32.4714,32.4897,50321.0
2019-12-09 13:00:00,35.48,35.49,35.41,35.41,45702.0,32.4897,32.4989,32.4256,32.4256,45702.0
2019-12-09 13:30:00,35.41,35.45,35.4,35.43,56376.0,32.4256,32.4623,32.4165,32.4439,56376.0
2019-12-09 14:00:00,35.42,35.52,35.39,35.51,185855.0,32.4348,32.5264,32.4073,32.5172,185855.0
2019-12-09 14:30:00,35.51,35.73,35.5,35.7,123438.0,32.5172,32.7187,32.508,32.6912,123438.0
2019-12-09 15:00:00,35.69,35.72,35.65,35.68,155284.0,32.682,32.7095,32.6454,32.6729,155284.0
2019-12-09 15:30:00,35.68,35.68,35.57,35.61,368602.0,32.6729,32.6729,32.5721,32.6088,368602.0
2019-12-10 09:30:00,35.67,35.71,35.41,35.48,93306.0,32.6637,32.7003,32.4256,32.4897,93306.0
2019-12-10 10:00:00,35.49,35.73,35.47,35.73,73129.0,32.4989,32.7187,32.4806,32.7187,73129.0
2019-12-10 10:30:00,35.73,35.74,35.67,35.73,57840.0,32.7187,32.7278,32.6637,32.7187,57840.0
2019-12-10 11:00:00,35.74,35.77,35.65,35.73,63403.0,32.7278,32.7553,32.6454,32.7187,63403.0
2019-12-10 11:30:00,35.73,35.86,35.73,35.86,69268.0,32.7187,32.8377,32.7187,32.8377,69268.0
2019-12-10 12:00:00,35.86,35.87,35.7,35.71,53901.0,32.8377,32.8469,32.6912,32.7003,53901.0
2019-12-10 12:30:00,35.7,35.74,35.64,35.65,33748.0,32.6912,32.7278,32.6362,32.6454,33748.0
2019-12-10 13:00:00,35.65,35.65,35.54,35.62,50994.0,32.6454,32.6454,32.5447,32.6179,50994.0
2019-12-10 13:30:00,35.62,35.69,35.58,35.68,174157.0,32.6179,32.682,32.5813,32.6729,174157.0
2019-12-10 14:00:00,35.68,35.71,35.61,35.66,116023.0,32.6729,32.7003,32.6088,32.6546,116023.0
2019-12-10 14:30:00,35.66,35.67,35.55,35.59,94825.0,32.6546,32.6637,32.5538,32.5905,94825.0
2019-12-10 15:00:00,35.59,35.59,35.47,35.49,93282.0,32.5905,32.5905,32.4806,32.4989,93282.0
2019-12-10 15:30:00,35.49,35.51,35.42,35.47,280241.0,32.4989,32.5172,32.4348,32.4806,280241.0
2019-12-11 09:30:00,35.41,35.83,35.41,35.59,90082.0,32.4256,32.8102,32.4256,32.5905,90082.0
2019-12-11 10:00:00,35.6,35.68,35.6,35.64,83506.0,32.5996,32.6729,32.5996,32.6362,83506.0
2019-12-11 10:30:00,35.64,35.66,35.54,35.55,120291.0,32.6362,32.6546,32.5447,32.5538,120291.0
2019-12-11 11:00:00,35.55,35.62,35.54,35.59,60796.0,32.5538,32.6179,32.5447,32.5905,60796.0
2019-12-11 11:30:00,35.59,35.64,35.59,35.62,50585.0,32.5905,32.6362,32.5905,32.6179,50585.0
2019-12-11 12:00:00,35.62,35.76,35.62,35.76,97428.0,32.6179,32.7461,32.6179,32.7461,97428.0
2019-12-11 12:30:00,35.76,35.82,35.75,35.77,69409.0,32.7461,32.8011,32.737,32.7553,69409.0
2019-12-11 13:00:00,35.76,35.83,35.76,35.78,68267.0,32.7461,32.8102,32.7461,32.7644,68267.0
2019-12-11 13:30:00,35.77,35.84,35.74,35.82,90245.0,32.7553,32.8194,32.7278,32.8011,90245.0
2019-12-11 14:00:00,35.83,35.88,35.82,35.86,59488.0,32.8102,32.856,32.8011,32.8377,59488.0
2019-12-11 14:30:00,35.86,35.9,35.82,35.87,66160.0,32.8377,32.8743,32.8011,32.8469,66160.0
2019-12-11 15:00:00,35.87,35.93,35.83,35.83,116690.0,32.8469,32.9018,32.8102,32.8102,116690.0
2019-12-11 15:30:00,35.83,35.87,35.69,35.76,269470.0,32.8102,32.8469,32.682,32.7461,269470.0
2019-12-12 09:30:00,35.78,36.01,35.58,35.98,70465.0,32.7644,32.9751,32.5813,32.9476,70465.0
2019-12-12 10:00:00,36.0,36.24,35.98,36.16,179888.0,32.9659,33.1857,32.9476,33.1124,179888.0
2019-12-12 10:30:00,36.16,36.2,35.97,36.0,126152.0,33.1124,33.149,32.9384,32.9659,126152.0
2019-12-12 11:00:00,36.01,36.04,35.94,35.95,120970.0,32.9751,33.0025,32.911,32.9201,120970.0
2019-12-12 11:30:00,35.95,35.97,35.81,35.84,131593.0,32.9201,32.9384,32.7919,32.8194,131593.0
2019-12-12 12:00:00,35.83,35.85,35.75,35.84,229874.0,32.8102,32.8285,32.737,32.8194,229874.0
2019-12-12 12:30:00,35.85,35.96,35.83,35.92,58814.0,32.8285,32.9293,32.8102,32.8926,58814.0
2019-12-12 13:00:00,35.92,35.98,35.84,35.86,97291.0,32.8926,32.9476,32.8194,32.8377,97291.0
2019-12-12 13:30:00,35.86,35.89,35.82,35.89,79592.0,32.8377,32.8652,32.8011,32.8652,79592.0
2019-12-12 14:00:00,35.89,35.89,35.84,35.85,99693.0,32.8652,32.8652,32.8194,32.8285,99693.0
2019-12-12 14:30:00,35.86,36.05,35.85,36.04,128172.0,32.8377,33.0117,32.8285,33.0025,128172.0
2019-12-12 15:00:00,36.04,36.06,35.91,35.94,222893.0,33.0025,33.0208,32.8835,32.911,222893.0
2019-12-12 15:30:00,35.94,36.03,35.86,36.01,446136.0,32.911,32.9934,32.8377,32.9751,446136.0
2019-12-13 09:30:00,36.01,36.08,35.72,36.06,157205.0,32.9751,33.0392,32.7095,33.0208,157205.0
2019-12-13 10:00:00,36.05,36.38,36.02,36.26,186315.0,33.0117,33.3139,32.9842,33.204,186315.0
2019-12-13 10:30:00,36.26,36.26,35.96,35.96,129868.0,33.204,33.204,32.9293,32.9293,129868.0
2019-12-13 11:00:00,35.97,35.98,35.85,35.89,155095.0,32.9384,32.9476,32.8285,32.8652,155095.0
2019-12-13 11:30:00,35.88,36.11,35.88,36.11,107293.0,32.856,33.0666,32.856,33.0666,107293.0
2019-12-13 12:00:00,36.11,36.11,35.99,36.07,164847.0,33.0666,33.0666,32.9567,33.03,164847.0
2019-12-13 12:30:00,36.07,36.12,36.07,36.11,93541.0,33.03,33.0758,33.03,33.0666,93541.0
2019-12-13 13:00:00,36.1,36.13,36.08,36.13,87813.0,33.0575,33.0849,33.0392,33.0849,87813.0
2019-12-13 13:30:00,36.13,36.22,36.12,36.21,103607.0,33.0849,33.1674,33.0758,33.1582,103607.0
2019-12-13 14:00:00,36.2,36.23,36.08,36.08,119095.0,33.149,33.1765,33.0392,33.0392,119095.0
2019-12-13 14:30:00,36.09,36.1,36.04,36.09,97530.0,33.0483,33.0575,33.0025,33.0483,97530.0
2019-12-13 15:00:00,36.09,36.11,36.05,36.08,142467.0,33.0483,33.0666,33.0117,33.0392,142467.0
2019-12-13 15:30:00,36.09,36.16,36.07,36.11,250665.0,33.0483,33.1124,33.03,33.0666,250665.0
2019-12-16 09:30:00,36.27,36.38,35.66,35.79,133577.0,33.2131,33.3139,32.6546,32.7736,133577.0
2019-12-16 10:00:00,35.79,35.9,35.77,35.84,119512.0,32.7736,32.8743,32.7553,32.8194,119512.0
2019-12-16 10:30:00,35.85,35.89,35.77,35.78,78882.0,32.8285,32.8652,32.7553,32.7644,78882.0
2019-12-16 11:00:00,35.78,35.87,35.77,35.81,101648.0,32.7644,32.8469,32.7553,32.7919,101648.0
2019-12-16 11:30:00,35.81,35.9,35.78,35.8,77811.0,32.7919,32.8743,32.7644,32.7828,77811.0
2019-12-16 12:00:00,35.81,35.87,35.8,35.85,44923.0,32.7919,32.8469,32.7828,32.8285,44923.0
2019-12-16 12:30:00,35.85,35.87,35.81,35.81,54400.0,32.8285,32.8469,32.7919,32.7919,54400.0
2019-12-16 13:00:00,35.81,35.84,35.78,35.78,53010.0,32.7919,32.8194,32.7644,32.7644,53010.0
2019-12-16 13:30:00,35.78,35.86,35.75,35.86,57185.0,32.7644,32.8377,32.737,32.8377,57185.0
2019-12-16 14:00:00,35.86,35.86,35.72,35.74,134067.0,32.8377,32.8377,32.7095,32.7278,134067.0
2019-12-16 14:30:00,35.73,35.79,35.72,35.74,79988.0,32.7187,32.7736,32.7095,32.7278,79988.0
2019-12-16 15:00:00,35.73,35.9,35.73,35.82,68187.0,32.7187,32.8743,32.7187,32.8011,68187.0
2019-12-16 15:30:00,35.83,35.98,35.76,35.93,516972.0,32.8102,32.9476,32.7461,32.9018,516972.0
2019-12-17 09:30:00,35.96,36.28,35.9,36.26,121529.0,32.9293,33.2223,32.8743,33.204,121529.0
2019-12-17 10:00:00,36.25,36.36,36.12,36.23,117593.0,33.1948,33.2956,33.0758,33.1765,117593.0
2019-12-17 10:30:00,36.22,36.37,36.16,36.29,135963.0,33.1674,33.3047,33.1124,33.2315,135963.0
2019-12-17 11:00:00,36.29,36.29,36.21,36.24,159441.0,33.2315,33.2315,33.1582,33.1857,159441.0
2019-12-17 11:30:00,36.24,36.28,36.22,36.24,68739.0,33.1857,33.2223,33.1674,33.1857,68739.0
2019-12-17 12:00:00,36.25,36.25,36.12,36.13,69513.0,33.1948,33.1948,33.0758,33.0849,69513.0
2019-12-17 12:30:00,36.12,36.19,36.1,36.16,74660.0,33.0758,33.1399,33.0575,33.1124,74660.0
2019-12-17 13:00:00,36.16,36.22,36.16,36.19,47076.0,33.1124,33.1674,33.1124,33.1399,47076.0
2019-12-17 13:30:00,36.19,36.28,36.16,36.17,81772.0,33.1399,33.2223,33.1124,33.1216,81772.0
2019-12-17 14:00:00,36.17,36.18,36.06,36.06,74741.0,33.1216,33.1307,33.0208,33.0208,74741.0
2019-12-17 14:30:00,36.06,36.1,36.03,36.03,66900.0,33.0208,33.0575,32.9934,32.9934,66900.0
2019-12-17 15:00:00,36.03,36.08,36.0,36.02,67337.0,32.9934,33.0392,32.9659,32.9842,67337.0
2019-12-17 15:30:00,36.03,36.1,36.0,36.04,343153.0,32.9934,33.0575,32.9659,33.0025,343153.0
2019-12-18 09:30:00,36.07,36.14,35.86,35.88,103937.0,33.03,33.0941,32.8377,32.856,103937.0
2019-12-18 10:00:00,35.88,36.04,35.84,35.98,44379.0,32.856,33.0025,32.8194,32.9476,44379.0
2019-12-18 10:30:00,35.98,36.25,35.97,36.2,163661.0,32.9476,33.1948,32.9384,33.149,163661.0
2019-12-18 11:00:00,36.2,36.27,36.15,36.22,215919.0,33.149,33.2131,33.1033,33.1674,215919.0
2019-12-18 11:30:00,36.23,36.32,36.18,36.32,88318.0,33.1765,33.2589,33.1307,33.2589,88318.0
2019-12-18 12:00:00,36.32,36.44,36.32,36.42,115381.0,33.2589,33.3688,33.2589,33.3505,115381.0
2019-12-18 12:30:00,36.41,36.49,36.4,36.49,151774.0,33.3413,33.4146,33.3322,33.4146,151774.0
2019-12-18 13:00:00,36.48,36.57,36.47,36.48,113895.0,33.4054,33.4879,33.3963,33.4054,113895.0
2019-12-18 13:30:00,36.48,36.5,36.37,36.48,54968.0,33.4054,33.4238,33.3047,33.4054,54968.0
2019-12-18 14:00:00,36.48,36.52,36.36,36.38,74262.0,33.4054,33.4421,33.2956,33.3139,74262.0
2019-12-18 14:30:00,36.38,36.45,36.38,36.44,53337.0,33.3139,33.378,33.3139,33.3688,53337.0
2019-12-18 15:00:00,36.43,36.63,36.39,36.42,375077.0,33.3597,33.5428,33.323,33.3505,375077.0
2019-12-18 15:30:00,36.43,36.48,36.31,36.33,249014.0,33.3597,33.4054,33.2498,33.2681,249014.0
2019-12-19 09:30:00,36.45,36.45,36.08,36.18,54497.0,33.378,33.378,33.0392,33.1307,54497.0
2019-12-19 10:00:00,36.17,36.25,35.89,36.01,137430.0,33.1216,33.1948,32.8652,32.9751,137430.0
2019-12-19 10:30:00,36.01,36.2,35.98,36.12,60530.0,32.9751,33.149,32.9476,33.0758,60530.0
2019-12-19 11:00:00,36.12,36.24,36.09,36.09,40925.0,33.0758,33.1857,33.0483,33.0483,40925.0
2019-12-19 11:30:00,36.09,36.1,35.89,35.91,73149.0,33.0483,33.0575,32.8652,32.8835,73149.0
2019-12-19 12:00:00,35.92,35.96,35.88,35.95,40853.0,32.8926,32.9293,32.856,32.9201,40853.0
2019-12-19 12:30:00,35.95,35.97,35.85,35.86,63801.0,32.9201,32.9384,32.8285,32.8377,63801.0
2019-12-19 13:00:00,35.86,35.87,35.78,35.79,85279.0,32.8377,32.8469,32.7644,32.7736,85279.0
2019-12-19 13:30:00,35.79,35.87,35.74,35.87,124266.0,32.7736,32.8469,32.7278,32.8469,124266.0
2019-12-19 14:00:00,35.88,36.0,35.87,36.0,41240.0,32.856,32.9659,32.8469,32.9659,41240.0
2019-12-19 14:30:00,36.0,36.0,35.9,35.95,61222.0,32.9659,32.9659,32.8743,32.9201,61222.0
2019-12-19 15:00:00,35.95,35.96,35.79,35.83,128007.0,32.9201,32.9293,32.7736,32.8102,128007.0
2019-12-19 15:30:00,35.83,35.83,35.65,35.74,556546.0,32.8102,32.8102,32.6454,32.7278,556546.0
2019-12-20 09:30:00,36.06,36.06,35.36,35.94,366531.0,33.0208,33.0208,32.3798,32.911,366531.0
2019-12-20 10:00:00,36.01,36.09,35.93,36.07,99030.0,32.9751,33.0483,32.9018,33.03,99030.0
2019-12-20 10:30:00,36.07,36.2,35.97,36.2,208493.0,33.03,33.149,32.9384,33.149,208493.0
2019-12-20 11:00:00,36.21,36.22,36.09,36.1,60764.0,33.1582,33.1674,33.0483,33.0575,60764.0
2019-12-20 11:30:00,36.1,36.14,35.98,36.0,73439.0,33.0575,33.0941,32.9476,32.9659,73439.0
2019-12-20 12:00:00,36.0,36.0,35.77,35.8,122434.0,32.9659,32.9659,32.7553,32.7828,122434.0
2019-12-20 12:30:00,35.8,35.95,35.67,35.89,217053.0,32.7828,32.9201,32.6637,32.8652,217053.0
2019-12-20 13:00:00,35.89,36.0,35.88,35.9,52678.0,32.8652,32.9659,32.856,32.8743,52678.0
2019-12-20 13:30:00,35.9,35.92,35.85,35.88,35844.0,32.8743,32.8926,32.8285,32.856,35844.0
2019-12-20 14:00:00,35.87,35.98,35.87,35.92,51163.0,32.8469,32.9476,32.8469,32.8926,51163.0
2019-12-20 14:30:00,35.93,35.94,35.88,35.93,57285.0,32.9018,32.911,32.856,32.9018,57285.0
2019-12-20 15:00:00,35.93,35.96,35.85,35.85,62021.0,32.9018,32.9293,32.8285,32.8285,62021.0
2019-12-20 15:30:00,35.85,35.94,35.78,35.93,280084.0,32.8285,32.911,32.7644,32.9018,280084.0
2019-12-23 09:30:00,36.04,36.17,35.71,35.75,51023.0,33.0025,33.1216,32.7003,32.737,51023.0
2019-12-23 10:00:00,35.75,35.77,35.67,35.75,28536.0,32.737,32.7553,32.6637,32.737,28536.0
2019-12-23 10:30:00,35.75,35.83,35.72,35.83,31215.0,32.737,32.8102,32.7095,32.8102,31215.0
2019-12-23 11:00:00,35.84,35.96,35.83,35.95,36832.0,32.8194,32.9293,32.8102,32.9201,36832.0
2019-12-23 11:30:00,35.95,36.0,35.91,35.95,35429.0,32.9201,32.9659,32.8835,32.9201,35429.0
2019-12-23 12:00:00,35.95,35.97,35.87,35.88,24596.0,32.9201,32.9384,32.8469,32.856,24596.0
2019-12-23 12:30:00,35.87,35.99,35.87,35.98,45055.0,32.8469,32.9567,32.8469,32.9476,45055.0
2019-12-23 13:00:00,35.97,36.01,35.96,35.97,35305.0,32.9384,32.9751,32.9293,32.9384,35305.0
2019-12-23 13:30:00,35.97,35.98,35.92,35.98,40125.0,32.9384,32.9476,32.8926,32.9476,40125.0
2019-12-23 14:00:00,35.98,36.03,35.96,35.97,45882.0,32.9476,32.9934,32.9293,32.9384,45882.0
2019-12-23 14:30:00,35.97,35.97,35.85,35.9,49552.0,32.9384,32.9384,32.8285,32.8743,49552.0
2019-12-23 15:00:00,35.89,35.9,35.82,35.84,72565.0,32.8652,32.8743,32.8011,32.8194,72565.0
2019-12-23 15:30:00,35.84,35.85,35.74,35.79,181368.0,32.8194,32.8285,32.7278,32.7736,181368.0
2019-12-24 09:30:00,35.78,35.89,35.7,35.83,29716.0,32.7644,32.8652,32.6912,32.8102,29716.0
2019-12-24 10:00:00,35.83,35.91,35.81,35.91,40989.0,32.8102,32.8835,32.7919,32.8835,40989.0
2019-12-24 10:30:00,35.91,35.91,35.86,35.91,31532.0,32.8835,32.8835,32.8377,32.8835,31532.0
2019-12-24 11:00:00,35.91,35.91,35.83,35.88,25802.0,32.8835,32.8835,32.8102,32.856,25802.0
2019-12-24 11:30:00,35.88,35.93,35.86,35.87,27814.0,32.856,32.9018,32.8377,32.8469,27814.0
2019-12-24 12:00:00,35.87,35.88,35.8,35.83,22589.0,32.8469,32.856,32.7828,32.8102,22589.0
2019-12-24 12:30:00,35.83,35.89,35.82,35.88,51287.0,32.8102,32.8652,32.8011,32.856,51287.0
2019-12-26 09:30:00,35.86,35.87,35.67,35.76,25453.0,32.8377,32.8469,32.6637,32.7461,25453.0
2019-12-26 10:00:00,35.76,35.79,35.71,35.79,24318.0,32.7461,32.7736,32.7003,32.7736,24318.0
2019-12-26 10:30:00,35.79,35.89,35.79,35.86,15582.0,32.7736,32.8652,32.7736,32.8377,15582.0
2019-12-26 11:00:00,35.87,35.88,35.81,35.84,15392.0,32.8469,32.856,32.7919,32.8194,15392.0
2019-12-26 11:30:00,35.84,35.85,35.8,35.8,8859.0,32.8194,32.8285,32.7828,32.7828,8859.0
2019-12-26 12:00:00,35.8,35.82,35.75,35.77,16109.0,32.7828,32.8011,32.737,32.7553,16109.0
2019-12-26 12:30:00,35.77,35.78,35.73,35.78,10959.0,32.7553,32.7644,32.7187,32.7644,10959.0
2019-12-26 13:00:00,35.79,35.81,35.76,35.77,18321.0,32.7736,32.7919,32.7461,32.7553,18321.0
2019-12-26 13:30:00,35.78,35.8,35.76,35.77,26158.0,32.7644,32.7828,32.7461,32.7553,26158.0
2019-12-26 14:00:00,35.78,35.82,35.76,35.81,29248.0,32.7644,32.8011,32.7461,32.7919,29248.0
2019-12-26 14:30:00,35.81,35.85,35.8,35.82,19502.0,32.7919,32.8285,32.7828,32.8011,19502.0
2019-12-26 15:00:00,35.82,35.82,35.78,35.82,18079.0,32.8011,32.8011,32.7644,32.8011,18079.0
2019-12-26 15:30:00,35.82,35.91,35.8,35.9,97487.0,32.8011,32.8835,32.7828,32.8743,97487.0
2019-12-27 09:30:00,36.01,36.01,35.67,35.68,46664.0,32.9751,32.9751,32.6637,32.6729,46664.0
2019-12-27 10:00:00,35.68,35.71,35.59,35.66,56864.0,32.6729,32.7003,32.5905,32.6546,56864.0
2019-12-27 10:30:00,35.67,35.83,35.66,35.83,102069.0,32.6637,32.8102,32.6546,32.8102,102069.0
2019-12-27 11:00:00,35.84,35.89,35.78,35.79,81001.0,32.8194,32.8652,32.7644,32.7736,81001.0
2019-12-27 11:30:00,35.79,35.87,35.78,35.86,15822.0,32.7736,32.8469,32.7644,32.8377,15822.0
2019-12-27 12:00:00,35.86,35.91,35.83,35.83,47101.0,32.8377,32.8835,32.8102,32.8102,47101.0
2019-12-27 12:30:00,35.83,35.83,35.77,35.8,14372.0,32.8102,32.8102,32.7553,32.7828,14372.0
2019-12-27 13:00:00,35.8,35.84,35.78,35.8,17521.0,32.7828,32.8194,32.7644,32.7828,17521.0
2019-12-27 13:30:00,35.79,35.83,35.79,35.81,16569.0,32.7736,32.8102,32.7736,32.7919,16569.0
2019-12-27 14:00:00,35.82,35.85,35.79,35.84,19423.0,32.8011,32.8285,32.7736,32.8194,19423.0
2019-12-27 14:30:00,35.85,35.93,35.85,35.9,46550.0,32.8285,32.9018,32.8285,32.8743,46550.0
2019-12-27 15:00:00,35.91,35.92,35.85,35.87,37137.0,32.8835,32.8926,32.8285,32.8469,37137.0
2019-12-27 15:30:00,35.87,35.93,35.8,35.88,115780.0,32.8469,32.9018,32.7828,32.856,115780.0
2019-12-30 09:30:00,35.98,35.98,35.57,35.82,85171.0,32.9476,32.9476,32.5721,32.8011,85171.0
2019-12-30 10:00:00,35.82,35.96,35.77,35.83,32156.0,32.8011,32.9293,32.7553,32.8102,32156.0
2019-12-30 10:30:00,35.85,35.89,35.76,35.87,45558.0,32.8285,32.8652,32.7461,32.8469,45558.0
2019-12-30 11:00:00,35.87,35.99,35.83,35.98,73328.0,32.8469,32.9567,32.8102,32.9476,73328.0
2019-12-30 11:30:00,35.97,36.05,35.95,36.02,35112.0,32.9384,33.0117,32.9201,32.9842,35112.0
2019-12-30 12:00:00,36.01,36.06,35.98,36.05,32623.0,32.9751,33.0208,32.9476,33.0117,32623.0
2019-12-30 12:30:00,36.05,36.08,36.02,36.04,63405.0,33.0117,33.0392,32.9842,33.0025,63405.0
2019-12-30 13:00:00,36.04,36.08,36.01,36.02,46287.0,33.0025,33.0392,32.9751,32.9842,46287.0
2019-12-30 13:30:00,36.02,36.02,35.94,35.96,21788.0,32.9842,32.9842,32.911,32.9293,21788.0
2019-12-30 14:00:00,35.96,35.96,35.78,35.81,31874.0,32.9293,32.9293,32.7644,32.7919,31874.0
2019-12-30 14:30:00,35.8,35.81,35.76,35.78,31315.0,32.7828,32.7919,32.7461,32.7644,31315.0
2019-12-30 15:00:00,35.77,35.8,35.76,35.79,33242.0,32.7553,32.7828,32.7461,32.7736,33242.0
2019-12-30 15:30:00,35.79,35.81,35.65,35.71,158622.0,32.7736,32.7919,32.6454,32.7003,158622.0
2019-12-31 09:30:00,35.57,35.76,35.51,35.75,75438.0,32.5721,32.7461,32.5172,32.737,75438.0
2019-12-31 10:00:00,35.75,35.75,35.66,35.7,39427.0,32.737,32.737,32.6546,32.6912,39427.0
2019-12-31 10:30:00,35.7,35.71,35.62,35.62,22169.0,32.6912,32.7003,32.6179,32.6179,22169.0
2019-12-31 11:00:00,35.63,35.64,35.55,35.56,25666.0,32.6271,32.6362,32.5538,32.563,25666.0
2019-12-31 11:30:00,35.57,35.61,35.53,35.57,37908.0,32.5721,32.6088,32.5355,32.5721,37908.0
2019-12-31 12:00:00,35.56,35.57,35.51,35.52,37798.0,32.563,32.5721,32.5172,32.5264,37798.0
2019-12-31 12:30:00,35.52,35.6,35.52,35.6,27698.0,32.5264,32.5996,32.5264,32.5996,27698.0
2019-12-31 13:00:00,35.59,35.6,35.45,35.48,20959.0,32.5905,32.5996,32.4623,32.4897,20959.0
2019-12-31 13:30:00,35.48,35.55,35.48,35.55,23072.0,32.4897,32.5538,32.4897,32.5538,23072.0
2019-12-31 14:00:00,35.55,35.63,35.51,35.63,31294.0,32.5538,32.6271,32.5172,32.6271,31294.0
2019-12-31 14:30:00,35.63,35.65,35.58,35.58,31436.0,32.6271,32.6454,32.5813,32.5813,31436.0
2019-12-31 15:00:00,35.59,35.69,35.57,35.67,51887.0,32.5905,32.682,32.5721,32.6637,51887.0
2019-12-31 15:30:00,35.67,35.75,35.64,35.7,225299.0,32.6637,32.737,32.6362,32.6912,225299.0
2020-01-02 09:30:00,35.89,36.02,35.54,35.55,109545.0,32.8652,32.9842,32.5447,32.5538,109545.0
2020-01-02 10:00:00,35.55,35.57,35.23,35.23,118951.0,32.5538,32.5721,32.2608,32.2608,118951.0
2020-01-02 10:30:00,35.24,35.48,35.24,35.48,68376.0,32.27,32.4897,32.27,32.4897,68376.0
2020-01-02 11:00:00,35.47,35.54,35.42,35.54,45851.0,32.4806,32.5447,32.4348,32.5447,45851.0
2020-01-02 11:30:00,35.53,35.59,35.5,35.58,49784.0,32.5355,32.5905,32.508,32.5813,49784.0
2020-01-02 12:00:00,35.58,35.61,35.49,35.5,67197.0,32.5813,32.6088,32.4989,32.508,67197.0
2020-01-02 12:30:00,35.49,35.52,35.42,35.5,53728.0,32.4989,32.5264,32.4348,32.508,53728.0
2020-01-02 13:00:00,35.49,35.54,35.48,35.5,33724.0,32.4989,32.5447,32.4897,32.508,33724.0
2020-01-02 13:30:00,35.5,35.51,35.45,35.46,39527.0,32.508,32.5172,32.4623,32.4714,39527.0
2020-01-02 14:00:00,35.47,35.58,35.46,35.58,45971.0,32.4806,32.5813,32.4714,32.5813,45971.0
2020-01-02 14:30:00,35.58,35.61,35.56,35.61,38685.0,32.5813,32.6088,32.563,32.6088,38685.0
2020-01-02 15:00:00,35.61,35.61,35.57,35.6,93757.0,32.6088,32.6088,32.5721,32.5996,93757.0
2020-01-02 15:30:00,35.6,35.81,35.58,35.8,328164.0,32.5996,32.7919,32.5813,32.7828,328164.0
2020-01-03 09:30:00,35.52,35.59,35.16,35.38,93608.0,32.5264,32.5905,32.1967,32.3982,93608.0
2020-01-03 10:00:00,35.36,35.37,35.18,35.29,61282.0,32.3798,32.389,32.215,32.3157,61282.0
2020-01-03 10:30:00,35.29,35.41,35.26,35.36,65848.0,32.3157,32.4256,32.2883,32.3798,65848.0
2020-01-03 11:00:00,35.36,35.41,35.32,35.39,81655.0,32.3798,32.4256,32.3432,32.4073,81655.0
2020-01-03 11:30:00,35.38,35.4,35.34,35.34,29202.0,32.3982,32.4165,32.3615,32.3615,29202.0
2020-01-03 12:00:00,35.34,35.37,35.29,35.32,36204.0,32.3615,32.389,32.3157,32.3432,36204.0
2020-01-03 12:30:00,35.32,35.42,35.31,35.39,25889.0,32.3432,32.4348,32.3341,32.4073,25889.0
2020-01-03 13:00:00,35.39,35.43,35.36,35.36,20321.0,32.4073,32.4439,32.3798,32.3798,20321.0
2020-01-03 13:30:00,35.37,35.38,35.23,35.3,34274.0,32.389,32.3982,32.2608,32.3249,34274.0
2020-01-03 14:00:00,35.31,35.33,35.27,35.3,36531.0,32.3341,32.3524,32.2974,32.3249,36531.0
2020-01-03 14:30:00,35.3,35.34,35.28,35.3,49321.0,32.3249,32.3615,32.3066,32.3249,49321.0
2020-01-03 15:00:00,35.3,35.36,35.29,35.3,51830.0,32.3249,32.3798,32.3157,32.3249,51830.0
2020-01-03 15:30:00,35.3,35.44,35.29,35.38,256663.0,32.3249,32.4531,32.3157,32.3982,256663.0
2020-01-06 09:30:00,35.19,35.38,34.94,34.94,145321.0,32.2242,32.3982,31.9952,31.9952,145321.0
2020-01-06 10:00:00,34.93,35.0,34.78,34.99,58450.0,31.9861,32.0502,31.8487,32.041,58450.0
2020-01-06 10:30:00,35.0,35.04,34.93,34.97,92579.0,32.0502,32.0868,31.9861,32.0227,92579.0
2020-01-06 11:00:00,34.97,35.0,34.92,34.99,106053.0,32.0227,32.0502,31.9769,32.041,106053.0
2020-01-06 11:30:00,34.99,34.99,34.91,34.95,52501.0,32.041,32.041,31.9678,32.0044,52501.0
2020-01-06 12:00:00,34.95,34.98,34.92,34.94,35551.0,32.0044,32.0319,31.9769,31.9952,35551.0
2020-01-06 12:30:00,34.94,35.01,34.93,34.96,39937.0,31.9952,32.0593,31.9861,32.0136,39937.0
2020-01-06 13:00:00,34.97,35.02,34.96,34.99,75517.0,32.0227,32.0685,32.0136,32.041,75517.0
2020-01-06 13:30:00,34.99,35.0,34.94,34.94,59395.0,32.041,32.0502,31.9952,31.9952,59395.0
2020-01-06 14:00:00,34.95,34.95,34.87,34.91,66527.0,32.0044,32.0044,31.9311,31.9678,66527.0
2020-01-06 14:30:00,34.91,34.97,34.9,34.94,40076.0,31.9678,32.0227,31.9586,31.9952,40076.0
2020-01-06 15:00:00,34.94,34.96,34.88,34.9,85791.0,31.9952,32.0136,31.9403,31.9586,85791.0
2020-01-06 15:30:00,34.9,34.94,34.85,34.85,428057.0,31.9586,31.9952,31.9128,31.9128,428057.0
2020-01-07 09:30:00,34.8,34.81,34.54,34.72,91424.0,31.867,31.8762,31.6289,31.7938,91424.0
2020-01-07 10:00:00,34.73,34.83,34.68,34.79,172154.0,31.8029,31.8945,31.7572,31.8579,172154.0
2020-01-07 10:30:00,34.8,34.86,34.75,34.83,105276.0,31.867,31.922,31.8213,31.8945,105276.0
2020-01-07 11:00:00,34.82,34.84,34.73,34.73,110591.0,31.8854,31.9037,31.8029,31.8029,110591.0
2020-01-07 11:30:00,34.73,34.74,34.59,34.59,76939.0,31.8029,31.8121,31.6747,31.6747,76939.0
2020-01-07 12:00:00,34.6,34.6,34.51,34.55,74987.0,31.6839,31.6839,31.6015,31.6381,74987.0
2020-01-07 12:30:00,34.55,34.56,34.51,34.54,51863.0,31.6381,31.6473,31.6015,31.6289,51863.0
2020-01-07 13:00:00,34.54,34.6,34.52,34.56,65952.0,31.6289,31.6839,31.6106,31.6473,65952.0
2020-01-07 13:30:00,34.55,34.56,34.48,34.51,53639.0,31.6381,31.6473,31.574,31.6015,53639.0
2020-01-07 14:00:00,34.52,34.6,34.49,34.58,64683.0,31.6106,31.6839,31.5832,31.6656,64683.0
2020-01-07 14:30:00,34.58,34.59,34.51,34.52,89461.0,31.6656,31.6747,31.6015,31.6106,89461.0
2020-01-07 15:00:00,34.52,34.62,34.5,34.6,233307.0,31.6106,31.7022,31.5923,31.6839,233307.0
2020-01-07 15:30:00,34.61,34.7,34.55,34.66,289140.0,31.693,31.7755,31.6381,31.7388,289140.0
2020-01-08 09:30:00,34.84,34.89,34.53,34.58,104691.0,31.9037,31.9495,31.6198,31.6656,104691.0
2020-01-08 10:00:00,34.59,34.6,34.37,34.4,116942.0,31.6747,31.6839,31.4733,31.5007,116942.0
2020-01-08 10:30:00,34.4,34.53,34.35,34.53,230285.0,31.5007,31.6198,31.455,31.6198,230285.0
2020-01-08 11:00:00,34.53,34.66,34.53,34.63,92961.0,31.6198,31.7388,31.6198,31.7114,92961.0
2020-01-08 11:30:00,34.63,34.77,34.57,34.67,113984.0,31.7114,31.8396,31.6564,31.748,113984.0
2020-01-08 12:00:00,34.67,34.76,34.65,34.73,51539.0,31.748,31.8304,31.7297,31.8029,51539.0
2020-01-08 12:30:00,34.73,34.76,34.69,34.72,39053.0,31.8029,31.8304,31.7663,31.7938,39053.0
2020-01-08 13:00:00,34.73,34.75,34.7,34.74,55907.0,31.8029,31.8213,31.7755,31.8121,55907.0
2020-01-08 13:30:00,34.74,34.75,34.62,34.63,38436.0,31.8121,31.8213,31.7022,31.7114,38436.0
2020-01-08 14:00:00,34.63,34.68,34.6,34.63,83581.0,31.7114,31.7572,31.6839,31.7114,83581.0
2020-01-08 14:30:00,34.63,34.67,34.59,34.66,72175.0,31.7114,31.748,31.6747,31.7388,72175.0
2020-01-08 15:00:00,34.66,34.76,34.65,34.74,272719.0,31.7388,31.8304,31.7297,31.8121,272719.0
2020-01-08 15:30:00,34.73,34.74,34.55,34.58,295837.0,31.8029,31.8121,31.6381,31.6656,295837.0
2020-01-09 09:30:00,34.81,34.85,34.71,34.74,136355.0,31.8762,31.9128,31.7846,31.8121,136355.0
2020-01-09 10:00:00,34.74,34.74,34.6,34.63,85610.0,31.8121,31.8121,31.6839,31.7114,85610.0
2020-01-09 10:30:00,34.63,34.72,34.62,34.69,65012.0,31.7114,31.7938,31.7022,31.7663,65012.0
2020-01-09 11:00:00,34.69,34.71,34.63,34.63,60204.0,31.7663,31.7846,31.7114,31.7114,60204.0
2020-01-09 11:30:00,34.64,34.68,34.62,34.66,87030.0,31.7205,31.7572,31.7022,31.7388,87030.0
2020-01-09 12:00:00,34.65,34.67,34.59,34.6,24761.0,31.7297,31.748,31.6747,31.6839,24761.0
2020-01-09 12:30:00,34.59,34.66,34.47,34.66,99715.0,31.6747,31.7388,31.5648,31.7388,99715.0
2020-01-09 13:00:00,34.66,34.66,34.57,34.59,27923.0,31.7388,31.7388,31.6564,31.6747,27923.0
2020-01-09 13:30:00,34.59,34.63,34.58,34.61,34896.0,31.6747,31.7114,31.6656,31.693,34896.0
2020-01-09 14:00:00,34.62,34.63,34.58,34.62,30293.0,31.7022,31.7114,31.6656,31.7022,30293.0
2020-01-09 14:30:00,34.61,34.66,34.59,34.6,113276.0,31.693,31.7388,31.6747,31.6839,113276.0
2020-01-09 15:00:00,34.61,34.62,34.55,34.59,100427.0,31.693,31.7022,31.6381,31.6747,100427.0
2020-01-09 15:30:00,34.6,34.65,34.53,34.65,404443.0,31.6839,31.7297,31.6198,31.7297,404443.0
2020-01-10 09:30:00,34.69,34.84,34.43,34.51,37366.0,31.7663,31.9037,31.5282,31.6015,37366.0
2020-01-10 10:00:00,34.52,34.58,34.4,34.44,34282.0,31.6106,31.6656,31.5007,31.5374,34282.0
2020-01-10 10:30:00,34.43,34.43,34.31,34.35,38522.0,31.5282,31.5282,31.4183,31.455,38522.0
2020-01-10 11:00:00,34.35,34.49,34.35,34.45,73440.0,31.455,31.5832,31.455,31.5465,73440.0
2020-01-10 11:30:00,34.45,34.47,34.3,34.36,44397.0,31.5465,31.5648,31.4092,31.4641,44397.0
2020-01-10 12:00:00,34.37,34.42,34.33,34.41,56544.0,31.4733,31.5191,31.4366,31.5099,56544.0
2020-01-10 12:30:00,34.41,34.45,34.35,34.35,26609.0,31.5099,31.5465,31.455,31.455,26609.0
2020-01-10 13:00:00,34.36,34.43,34.35,34.36,36756.0,31.4641,31.5282,31.455,31.4641,36756.0
2020-01-10 13:30:00,34.36,34.42,34.31,34.31,41215.0,31.4641,31.5191,31.4183,31.4183,41215.0
2020-01-10 14:00:00,34.31,34.36,34.23,34.26,49248.0,31.4183,31.4641,31.3451,31.3725,49248.0
2020-01-10 14:30:00,34.26,34.28,34.23,34.26,39341.0,31.3725,31.3909,31.3451,31.3725,39341.0
2020-01-10 15:00:00,34.26,34.27,34.12,34.13,70691.0,31.3725,31.3817,31.2443,31.2535,70691.0
2020-01-10 15:30:00,34.12,34.13,34.02,34.09,375605.0,31.2443,31.2535,31.1528,31.2169,375605.0
2020-01-13 09:30:00,34.14,34.46,33.88,33.99,362987.0,31.2627,31.5557,31.0246,31.1253,362987.0
2020-01-13 10:00:00,34.0,34.16,33.98,34.07,86819.0,31.1345,31.281,31.1161,31.1986,86819.0
2020-01-13 10:30:00,34.06,34.11,34.0,34.07,37948.0,31.1894,31.2352,31.1345,31.1986,37948.0
2020-01-13 11:00:00,34.06,34.11,34.04,34.1,57843.0,31.1894,31.2352,31.1711,31.226,57843.0
2020-01-13 11:30:00,34.09,34.11,33.96,34.0,71405.0,31.2169,31.2352,31.0978,31.1345,71405.0
2020-01-13 12:00:00,33.99,34.04,33.97,34.04,73544.0,31.1253,31.1711,31.107,31.1711,73544.0
2020-01-13 12:30:00,34.04,34.09,34.03,34.09,69279.0,31.1711,31.2169,31.1619,31.2169,69279.0
2020-01-13 13:00:00,34.08,34.09,34.02,34.08,64751.0,31.2077,31.2169,31.1528,31.2077,64751.0
2020-01-13 13:30:00,34.09,34.12,34.07,34.09,62227.0,31.2169,31.2443,31.1986,31.2169,62227.0
2020-01-13 14:00:00,34.09,34.16,34.08,34.11,94648.0,31.2169,31.281,31.2077,31.2352,94648.0
2020-01-13 14:30:00,34.11,34.13,34.08,34.12,69045.0,31.2352,31.2535,31.2077,31.2443,69045.0
2020-01-13 15:00:00,34.12,34.12,34.06,34.09,100096.0,31.2443,31.2443,31.1894,31.2169,100096.0
2020-01-13 15:30:00,34.09,34.19,34.08,34.12,279581.0,31.2169,31.3084,31.2077,31.2443,279581.0
2020-01-14 09:30:00,34.1,34.27,33.87,34.22,55598.0,31.226,31.3817,31.0154,31.3359,55598.0
2020-01-14 10:00:00,34.22,34.32,34.18,34.24,59431.0,31.3359,31.4275,31.2993,31.3542,59431.0
2020-01-14 10:30:00,34.24,34.3,34.23,34.25,81284.0,31.3542,31.4092,31.3451,31.3634,81284.0
2020-01-14 11:00:00,34.25,34.29,34.21,34.27,86918.0,31.3634,31.4,31.3268,31.3817,86918.0
2020-01-14 11:30:00,34.27,34.29,34.21,34.23,164227.0,31.3817,31.4,31.3268,31.3451,164227.0
2020-01-14 12:00:00,34.24,34.28,34.2,34.23,235618.0,31.3542,31.3909,31.3176,31.3451,235618.0
2020-01-14 12:30:00,34.23,34.54,34.23,34.52,103371.0,31.3451,31.6289,31.3451,31.6106,103371.0
2020-01-14 13:00:00,34.52,34.54,34.49,34.52,33735.0,31.6106,31.6289,31.5832,31.6106,33735.0
2020-01-14 13:30:00,34.53,34.56,34.38,34.39,48636.0,31.6198,31.6473,31.4824,31.4916,48636.0
2020-01-14 14:00:00,34.39,34.4,34.27,34.38,34569.0,31.4916,31.5007,31.3817,31.4824,34569.0
2020-01-14 14:30:00,34.37,34.42,34.34,34.34,35224.0,31.4733,31.5191,31.4458,31.4458,35224.0
2020-01-14 15:00:00,34.34,34.38,34.29,34.36,252039.0,31.4458,31.4824,31.4,31.4641,252039.0
2020-01-14 15:30:00,34.36,34.4,34.27,34.34,251536.0,31.4641,31.5007,31.3817,31.4458,251536.0
2020-01-15 09:30:00,34.2,34.34,34.11,34.29,113230.0,31.3176,31.4458,31.2352,31.4,113230.0
2020-01-15 10:00:00,34.3,34.39,34.25,34.37,38406.0,31.4092,31.4916,31.3634,31.4733,38406.0
2020-01-15 10:30:00,34.37,34.39,34.26,34.26,34755.0,31.4733,31.4916,31.3725,31.3725,34755.0
2020-01-15 11:00:00,34.26,34.26,34.15,34.21,57340.0,31.3725,31.3725,31.2718,31.3268,57340.0
2020-01-15 11:30:00,34.22,34.23,34.14,34.17,42226.0,31.3359,31.3451,31.2627,31.2901,42226.0
2020-01-15 12:00:00,34.16,34.18,34.12,34.12,33510.0,31.281,31.2993,31.2443,31.2443,33510.0
2020-01-15 12:30:00,34.13,34.17,34.12,34.12,35180.0,31.2535,31.2901,31.2443,31.2443,35180.0
2020-01-15 13:00:00,34.12,34.13,34.07,34.09,26602.0,31.2443,31.2535,31.1986,31.2169,26602.0
2020-01-15 13:30:00,34.09,34.13,34.0,34.01,54291.0,31.2169,31.2535,31.1345,31.1436,54291.0
2020-01-15 14:00:00,34.01,34.04,33.97,34.03,50099.0,31.1436,31.1711,31.107,31.1619,50099.0
2020-01-15 14:30:00,34.02,34.04,33.93,33.94,54655.0,31.1528,31.1711,31.0704,31.0795,54655.0
2020-01-15 15:00:00,33.94,33.96,33.88,33.93,94194.0,31.0795,31.0978,31.0246,31.0704,94194.0
2020-01-15 15:30:00,33.93,33.94,33.85,33.92,195126.0,31.0704,31.0795,30.9971,31.0612,195126.0
2020-01-16 09:30:00,34.1,34.46,33.97,34.36,158494.0,31.226,31.5557,31.107,31.4641,158494.0
2020-01-16 10:00:00,34.38,34.53,34.34,34.48,66476.0,31.4824,31.6198,31.4458,31.574,66476.0
2020-01-16 10:30:00,34.47,34.55,34.46,34.51,26169.0,31.5648,31.6381,31.5557,31.6015,26169.0
2020-01-16 11:00:00,34.51,34.51,34.41,34.44,29822.0,31.6015,31.6015,31.5099,31.5374,29822.0
2020-01-16 11:30:00,34.44,34.51,34.43,34.5,26673.0,31.5374,31.6015,31.5282,31.5923,26673.0
2020-01-16 12:00:00,34.5,34.55,34.5,34.54,25047.0,31.5923,31.6381,31.5923,31.6289,25047.0
2020-01-16 12:30:00,34.54,34.6,34.53,34.59,41640.0,31.6289,31.6839,31.6198,31.6747,41640.0
2020-01-16 13:00:00,34.59,34.6,34.56,34.59,18819.0,31.6747,31.6839,31.6473,31.6747,18819.0
2020-01-16 13:30:00,34.58,34.65,34.58,34.61,42756.0,31.6656,31.7297,31.6656,31.693,42756.0
2020-01-16 14:00:00,34.61,34.68,34.6,34.66,89308.0,31.693,31.7572,31.6839,31.7388,89308.0
2020-01-16 14:30:00,34.66,34.67,34.58,34.65,45675.0,31.7388,31.748,31.6656,31.7297,45675.0
2020-01-16 15:00:00,34.65,34.72,34.63,34.72,87906.0,31.7297,31.7938,31.7114,31.7938,87906.0
2020-01-16 15:30:00,34.72,34.77,34.68,34.74,346938.0,31.7938,31.8396,31.7572,31.8121,346938.0
2020-01-17 09:30:00,34.96,34.99,34.67,34.74,253139.0,32.0136,32.041,31.748,31.8121,253139.0
2020-01-17 10:00:00,34.74,34.83,34.65,34.73,124924.0,31.8121,31.8945,31.7297,31.8029,124924.0
2020-01-17 10:30:00,34.74,34.8,34.67,34.76,118895.0,31.8121,31.867,31.748,31.8304,118895.0
2020-01-17 11:00:00,34.76,34.76,34.54,34.56,62917.0,31.8304,31.8304,31.6289,31.6473,62917.0
2020-01-17 11:30:00,34.56,34.7,34.55,34.67,42176.0,31.6473,31.7755,31.6381,31.748,42176.0
2020-01-17 12:00:00,34.66,34.71,34.66,34.7,33836.0,31.7388,31.7846,31.7388,31.7755,33836.0
2020-01-17 12:30:00,34.7,34.7,34.63,34.65,39400.0,31.7755,31.7755,31.7114,31.7297,39400.0
2020-01-17 13:00:00,34.65,34.65,34.47,34.48,56898.0,31.7297,31.7297,31.5648,31.574,56898.0
2020-01-17 13:30:00,34.48,34.51,34.42,34.44,57871.0,31.574,31.6015,31.5191,31.5374,57871.0
2020-01-17 14:00:00,34.44,34.46,34.24,34.24,72062.0,31.5374,31.5557,31.3542,31.3542,72062.0
2020-01-17 14:30:00,34.25,34.29,34.16,34.29,112020.0,31.3634,31.4,31.281,31.4,112020.0
2020-01-17 15:00:00,34.29,34.38,34.25,34.38,97535.0,31.4,31.4824,31.3634,31.4824,97535.0
2020-01-17 15:30:00,34.38,34.65,34.37,34.6,376893.0,31.4824,31.7297,31.4733,31.6839,376893.0
2020-01-21 09:30:00,34.58,34.59,34.17,34.26,70029.0,31.6656,31.6747,31.2901,31.3725,70029.0
2020-01-21 10:00:00,34.28,34.3,33.99,34.05,90461.0,31.3909,31.4092,31.1253,31.1802,90461.0
2020-01-21 10:30:00,34.06,34.09,33.95,34.02,116932.0,31.1894,31.2169,31.0887,31.1528,116932.0
2020-01-21 11:00:00,34.02,34.17,34.01,34.04,68749.0,31.1528,31.2901,31.1436,31.1711,68749.0
2020-01-21 11:30:00,34.05,34.21,34.04,34.16,71203.0,31.1802,31.3268,31.1711,31.281,71203.0
2020-01-21 12:00:00,34.16,34.28,34.13,34.26,109509.0,31.281,31.3909,31.2535,31.3725,109509.0
2020-01-21 12:30:00,34.25,34.37,34.24,34.29,39556.0,31.3634,31.4733,31.3542,31.4,39556.0
2020-01-21 13:00:00,34.3,34.3,34.23,34.25,39957.0,31.4092,31.4092,31.3451,31.3634,39957.0
2020-01-21 13:30:00,34.25,34.25,34.15,34.16,63211.0,31.3634,31.3634,31.2718,31.281,63211.0
2020-01-21 14:00:00,34.16,34.29,34.14,34.25,35395.0,31.281,31.4,31.2627,31.3634,35395.0
2020-01-21 14:30:00,34.24,34.26,34.16,34.25,63156.0,31.3542,31.3725,31.281,31.3634,63156.0
2020-01-21 15:00:00,34.24,34.29,34.23,34.25,57950.0,31.3542,31.4,31.3451,31.3634,57950.0
2020-01-21 15:30:00,34.24,34.28,34.2,34.23,183420.0,31.3542,31.3909,31.3176,31.3451,183420.0
2020-01-22 09:30:00,34.3,34.4,34.2,34.25,62676.0,31.4092,31.5007,31.3176,31.3634,62676.0
2020-01-22 10:00:00,34.25,34.28,34.19,34.23,25218.0,31.3634,31.3909,31.3084,31.3451,25218.0
2020-01-22 10:30:00,34.23,34.29,34.2,34.2,48408.0,31.3451,31.4,31.3176,31.3176,48408.0
2020-01-22 11:00:00,34.2,34.22,34.11,34.19,73842.0,31.3176,31.3359,31.2352,31.3084,73842.0
2020-01-22 11:30:00,34.2,34.23,34.02,34.11,71039.0,31.3176,31.3451,31.1528,31.2352,71039.0
2020-01-22 12:00:00,34.11,34.13,34.06,34.09,18171.0,31.2352,31.2535,31.1894,31.2169,18171.0
2020-01-22 12:30:00,34.09,34.1,34.07,34.09,21016.0,31.2169,31.226,31.1986,31.2169,21016.0
2020-01-22 13:00:00,34.09,34.15,34.08,34.09,24064.0,31.2169,31.2718,31.2077,31.2169,24064.0
2020-01-22 13:30:00,34.09,34.14,34.09,34.11,17709.0,31.2169,31.2627,31.2169,31.2352,17709.0
2020-01-22 14:00:00,34.11,34.13,34.08,34.09,41279.0,31.2352,31.2535,31.2077,31.2169,41279.0
2020-01-22 14:30:00,34.09,34.1,34.07,34.08,64275.0,31.2169,31.226,31.1986,31.2077,64275.0
2020-01-22 15:00:00,34.08,34.08,33.97,33.98,69462.0,31.2077,31.2077,31.107,31.1161,69462.0
2020-01-22 15:30:00,33.97,34.02,33.92,33.93,257890.0,31.107,31.1528,31.0612,31.0704,257890.0
2020-01-23 09:30:00,33.73,33.79,33.52,33.69,77250.0,30.8872,30.9422,30.6949,30.8506,77250.0
2020-01-23 10:00:00,33.68,34.02,33.65,34.02,65361.0,30.8414,31.1528,30.814,31.1528,65361.0
2020-01-23 10:30:00,34.04,34.14,33.99,34.11,51270.0,31.1711,31.2627,31.1253,31.2352,51270.0
2020-01-23 11:00:00,34.13,34.2,33.97,33.98,61464.0,31.2535,31.3176,31.107,31.1161,61464.0
2020-01-23 11:30:00,33.99,34.07,33.92,33.96,26431.0,31.1253,31.1986,31.0612,31.0978,26431.0
2020-01-23 12:00:00,33.96,34.1,33.94,34.1,25047.0,31.0978,31.226,31.0795,31.226,25047.0
2020-01-23 12:30:00,34.1,34.1,33.99,34.07,25906.0,31.226,31.226,31.1253,31.1986,25906.0
2020-01-23 13:00:00,34.06,34.22,34.06,34.13,42655.0,31.1894,31.3359,31.1894,31.2535,42655.0
2020-01-23 13:30:00,34.14,34.27,34.11,34.24,52210.0,31.2627,31.3817,31.2352,31.3542,52210.0
2020-01-23 14:00:00,34.24,34.42,34.23,34.33,115765.0,31.3542,31.5191,31.3451,31.4366,115765.0
2020-01-23 14:30:00,34.33,34.39,34.32,34.36,75700.0,31.4366,31.4916,31.4275,31.4641,75700.0
2020-01-23 15:00:00,34.36,34.4,34.31,34.39,64825.0,31.4641,31.5007,31.4183,31.4916,64825.0
2020-01-23 15:30:00,34.39,34.43,34.32,34.36,192277.0,31.4916,31.5282,31.4275,31.4641,192277.0
2020-01-24 09:30:00,34.27,34.31,34.07,34.15,86537.0,31.3817,31.4183,31.1986,31.2718,86537.0
2020-01-24 10:00:00,34.15,34.21,34.1,34.16,54852.0,31.2718,31.3268,31.226,31.281,54852.0
2020-01-24 10:30:00,34.15,34.17,34.01,34.07,47035.0,31.2718,31.2901,31.1436,31.1986,47035.0
2020-01-24 11:00:00,34.07,34.17,33.99,34.01,43368.0,31.1986,31.2901,31.1253,31.1436,43368.0
2020-01-24 11:30:00,34.01,34.04,33.92,33.98,44868.0,31.1436,31.1711,31.0612,31.1161,44868.0
2020-01-24 12:00:00,33.98,33.99,33.89,33.9,58927.0,31.1161,31.1253,31.0337,31.0429,58927.0
2020-01-24 12:30:00,33.91,34.0,33.9,33.96,30768.0,31.052,31.1345,31.0429,31.0978,30768.0
2020-01-24 13:00:00,33.96,33.96,33.88,33.9,45710.0,31.0978,31.0978,31.0246,31.0429,45710.0
2020-01-24 13:30:00,33.9,33.9,33.77,33.8,38564.0,31.0429,31.0429,30.9238,30.9513,38564.0
2020-01-24 14:00:00,33.8,33.81,33.58,33.59,46173.0,30.9513,30.9605,30.7499,30.759,46173.0
2020-01-24 14:30:00,33.59,33.7,33.57,33.7,35204.0,30.759,30.8597,30.7407,30.8597,35204.0
2020-01-24 15:00:00,33.7,33.75,33.68,33.72,50745.0,30.8597,30.9055,30.8414,30.8781,50745.0
2020-01-24 15:30:00,33.71,33.71,33.54,33.62,160660.0,30.8689,30.8689,30.7132,30.7865,160660.0
2020-01-27 09:30:00,33.02,33.57,32.91,33.33,88088.0,30.2371,30.7407,30.1363,30.5209,88088.0
2020-01-27 10:00:00,33.33,33.47,33.22,33.44,46917.0,30.5209,30.6491,30.4202,30.6217,46917.0
2020-01-27 10:30:00,33.45,33.45,33.25,33.27,27268.0,30.6308,30.6308,30.4477,30.466,27268.0
2020-01-27 11:00:00,33.29,33.32,33.16,33.32,87497.0,30.4843,30.5118,30.3653,30.5118,87497.0
2020-01-27 11:30:00,33.31,33.4,33.26,33.36,22159.0,30.5026,30.585,30.4568,30.5484,22159.0
2020-01-27 12:00:00,33.35,33.42,33.33,33.37,22989.0,30.5392,30.6033,30.5209,30.5576,22989.0
2020-01-27 12:30:00,33.37,33.38,33.32,33.34,20840.0,30.5576,30.5667,30.5118,30.5301,20840.0
2020-01-27 13:00:00,33.35,33.39,33.33,33.38,19651.0,30.5392,30.5759,30.5209,30.5667,19651.0
2020-01-27 13:30:00,33.37,33.37,33.25,33.26,29088.0,30.5576,30.5576,30.4477,30.4568,29088.0
2020-01-27 14:00:00,33.25,33.26,33.18,33.26,41260.0,30.4477,30.4568,30.3836,30.4568,41260.0
2020-01-27 14:30:00,33.26,33.27,33.12,33.15,36949.0,30.4568,30.466,30.3286,30.3561,36949.0
2020-01-27 15:00:00,33.16,33.25,33.14,33.2,43929.0,30.3653,30.4477,30.3469,30.4019,43929.0
2020-01-27 15:30:00,33.21,33.21,33.04,33.06,226517.0,30.411,30.411,30.2554,30.2737,226517.0
2020-01-28 09:30:00,33.19,33.3,33.02,33.05,52213.0,30.3927,30.4935,30.2371,30.2645,52213.0
2020-01-28 10:00:00,33.08,33.43,33.08,33.41,40941.0,30.292,30.6125,30.292,30.5942,40941.0
2020-01-28 10:30:00,33.4,33.51,33.33,33.41,35551.0,30.585,30.6858,30.5209,30.5942,35551.0
2020-01-28 11:00:00,33.42,33.46,33.34,33.37,81205.0,30.6033,30.64,30.5301,30.5576,81205.0
2020-01-28 11:30:00,33.36,33.41,33.33,33.36,42976.0,30.5484,30.5942,30.5209,30.5484,42976.0
2020-01-28 12:00:00,33.37,33.41,33.35,33.39,37188.0,30.5576,30.5942,30.5392,30.5759,37188.0
2020-01-28 12:30:00,33.39,33.45,33.33,33.39,35720.0,30.5759,30.6308,30.5209,30.5759,35720.0
2020-01-28 13:00:00,33.39,33.46,33.34,33.44,22491.0,30.5759,30.64,30.5301,30.6217,22491.0
2020-01-28 13:30:00,33.43,33.43,33.36,33.43,44151.0,30.6125,30.6125,30.5484,30.6125,44151.0
2020-01-28 14:00:00,33.43,33.5,33.42,33.5,44294.0,30.6125,30.6766,30.6033,30.6766,44294.0
2020-01-28 14:30:00,33.5,33.52,33.43,33.44,43096.0,30.6766,30.6949,30.6125,30.6217,43096.0
2020-01-28 15:00:00,33.43,33.46,33.38,33.44,40967.0,30.6125,30.64,30.5667,30.6217,40967.0
2020-01-28 15:30:00,33.45,33.48,33.38,33.43,162442.0,30.6308,30.6583,30.5667,30.6125,162442.0
2020-01-29 09:30:00,33.47,33.68,33.4,33.47,30207.0,30.6491,30.8414,30.585,30.6491,30207.0
2020-01-29 10:00:00,33.45,33.56,33.37,33.54,28750.0,30.6308,30.7315,30.5576,30.7132,28750.0
2020-01-29 10:30:00,33.52,33.71,33.51,33.7,33192.0,30.6949,30.8689,30.6858,30.8597,33192.0
2020-01-29 11:00:00,33.71,33.76,33.66,33.66,47065.0,30.8689,30.9147,30.8231,30.8231,47065.0
2020-01-29 11:30:00,33.66,33.66,33.62,33.65,19720.0,30.8231,30.8231,30.7865,30.814,19720.0
2020-01-29 12:00:00,33.65,33.69,33.62,33.63,13332.0,30.814,30.8506,30.7865,30.7956,13332.0
2020-01-29 12:30:00,33.63,33.63,33.6,33.61,19460.0,30.7956,30.7956,30.7682,30.7773,19460.0
2020-01-29 13:00:00,33.61,33.67,33.6,33.66,17277.0,30.7773,30.8323,30.7682,30.8231,17277.0
2020-01-29 13:30:00,33.66,33.71,33.63,33.71,15377.0,30.8231,30.8689,30.7956,30.8689,15377.0
2020-01-29 14:00:00,33.71,33.75,33.68,33.7,20462.0,30.8689,30.9055,30.8414,30.8597,20462.0
2020-01-29 14:30:00,33.7,33.71,33.57,33.57,46457.0,30.8597,30.8689,30.7407,30.7407,46457.0
2020-01-29 15:00:00,33.57,33.58,33.47,33.55,44402.0,30.7407,30.7499,30.6491,30.7224,44402.0
2020-01-29 15:30:00,33.55,33.56,33.46,33.48,135083.0,30.7224,30.7315,30.64,30.6583,135083.0
2020-01-30 09:30:00,33.27,33.47,33.0,33.38,44591.0,30.466,30.6491,30.2187,30.5667,44591.0
2020-01-30 10:00:00,33.37,33.41,33.3,33.38,71758.0,30.5576,30.5942,30.4935,30.5667,71758.0
2020-01-30 10:30:00,33.37,33.38,33.04,33.12,76806.0,30.5576,30.5667,30.2554,30.3286,76806.0
2020-01-30 11:00:00,33.12,33.24,33.12,33.23,43472.0,30.3286,30.4385,30.3286,30.4294,43472.0
2020-01-30 11:30:00,33.21,33.35,33.15,33.28,17991.0,30.411,30.5392,30.3561,30.4751,17991.0
2020-01-30 12:00:00,33.28,33.3,33.21,33.21,23161.0,30.4751,30.4935,30.411,30.411,23161.0
2020-01-30 12:30:00,33.22,33.24,33.13,33.16,21653.0,30.4202,30.4385,30.3378,30.3653,21653.0
2020-01-30 13:00:00,33.16,33.16,33.08,33.14,16183.0,30.3653,30.3653,30.292,30.3469,16183.0
2020-01-30 13:30:00,33.15,33.2,33.12,33.16,23270.0,30.3561,30.4019,30.3286,30.3653,23270.0
2020-01-30 14:00:00,33.16,33.27,33.15,33.26,17475.0,30.3653,30.466,30.3561,30.4568,17475.0
2020-01-30 14:30:00,33.26,33.4,33.2,33.38,76280.0,30.4568,30.585,30.4019,30.5667,76280.0
2020-01-30 15:00:00,33.38,33.5,33.38,33.49,72116.0,30.5667,30.6766,30.5667,30.6674,72116.0
2020-01-30 15:30:00,33.49,33.65,33.48,33.61,172278.0,30.6674,30.814,30.6583,30.7773,172278.0
2020-01-31 09:30:00,33.56,33.59,33.02,33.12,45914.0,30.7315,30.759,30.2371,30.3286,45914.0
2020-01-31 10:00:00,33.14,33.17,33.06,33.06,77828.0,30.3469,30.3744,30.2737,30.2737,77828.0
2020-01-31 10:30:00,33.07,33.08,32.99,33.02,63687.0,30.2828,30.292,30.2096,30.2371,63687.0
2020-01-31 11:00:00,33.03,33.05,32.92,32.92,89962.0,30.2462,30.2645,30.1455,30.1455,89962.0
2020-01-31 11:30:00,32.93,33.05,32.92,33.03,114459.0,30.1546,30.2645,30.1455,30.2462,114459.0
2020-01-31 12:00:00,33.02,33.05,32.88,32.91,30189.0,30.2371,30.2645,30.1089,30.1363,30189.0
2020-01-31 12:30:00,32.9,32.9,32.71,32.77,67375.0,30.1272,30.1272,29.9532,30.0081,67375.0
2020-01-31 13:00:00,32.77,32.83,32.67,32.74,43367.0,30.0081,30.0631,29.9166,29.9807,43367.0
2020-01-31 13:30:00,32.74,32.75,32.66,32.74,40855.0,29.9807,29.9898,29.9074,29.9807,40855.0
2020-01-31 14:00:00,32.73,32.83,32.72,32.76,53589.0,29.9715,30.0631,29.9623,29.999,53589.0
2020-01-31 14:30:00,32.75,32.85,32.7,32.73,58376.0,29.9898,30.0814,29.944,29.9715,58376.0
2020-01-31 15:00:00,32.73,32.75,32.61,32.63,59064.0,29.9715,29.9898,29.8616,29.8799,59064.0
2020-01-31 15:30:00,32.63,32.75,32.56,32.69,215867.0,29.8799,29.9898,29.8158,29.9349,215867.0
2020-02-03 09:30:00,33.1,33.44,32.98,33.02,80039.0,30.3103,30.6217,30.2004,30.2371,80039.0
2020-02-03 10:00:00,33.04,33.28,33.03,33.2,76899.0,30.2554,30.4751,30.2462,30.4019,76899.0
2020-02-03 10:30:00,33.2,33.21,32.99,33.04,64325.0,30.4019,30.411,30.2096,30.2554,64325.0
2020-02-03 11:00:00,33.04,33.09,32.94,33.05,67103.0,30.2554,30.3012,30.1638,30.2645,67103.0
2020-02-03 11:30:00,33.06,33.06,32.9,32.95,53436.0,30.2737,30.2737,30.1272,30.173,53436.0
2020-02-03 12:00:00,32.95,33.01,32.88,32.97,104334.0,30.173,30.2279,30.1089,30.1913,104334.0
2020-02-03 12:30:00,32.96,32.96,32.88,32.91,37348.0,30.1821,30.1821,30.1089,30.1363,37348.0
2020-02-03 13:00:00,32.91,32.92,32.8,32.88,41922.0,30.1363,30.1455,30.0356,30.1089,41922.0
2020-02-03 13:30:00,32.87,32.9,32.83,32.87,43879.0,30.0997,30.1272,30.0631,30.0997,43879.0
2020-02-03 14:00:00,32.86,32.88,32.75,32.8,44324.0,30.0905,30.1089,29.9898,30.0356,44324.0
2020-02-03 14:30:00,32.79,32.89,32.74,32.84,52822.0,30.0264,30.118,29.9807,30.0722,52822.0
2020-02-03 15:00:00,32.85,32.87,32.81,32.82,63883.0,30.0814,30.0997,30.0448,30.0539,63883.0
2020-02-03 15:30:00,32.82,32.83,32.47,32.57,337396.0,30.0539,30.0631,29.7334,29.825,337396.0
2020-02-04 09:30:00,33.07,33.35,32.98,33.32,102650.0,30.2828,30.5392,30.2004,30.5118,102650.0
2020-02-04 10:00:00,33.32,33.38,33.23,33.37,50977.0,30.5118,30.5667,30.4294,30.5576,50977.0
2020-02-04 10:30:00,33.38,33.49,33.36,33.48,99060.0,30.5667,30.6674,30.5484,30.6583,99060.0
2020-02-04 11:00:00,33.48,33.5,33.34,33.39,55639.0,30.6583,30.6766,30.5301,30.5759,55639.0
2020-02-04 11:30:00,33.39,33.4,33.32,33.4,33396.0,30.5759,30.585,30.5118,30.585,33396.0
2020-02-04 12:00:00,33.41,33.47,33.37,33.45,34176.0,30.5942,30.6491,30.5576,30.6308,34176.0
2020-02-04 12:30:00,33.45,33.48,33.43,33.45,21969.0,30.6308,30.6583,30.6125,30.6308,21969.0
2020-02-04 13:00:00,33.45,33.52,33.44,33.48,40236.0,30.6308,30.6949,30.6217,30.6583,40236.0
2020-02-04 13:30:00,33.48,33.56,33.46,33.55,31168.0,30.6583,30.7315,30.64,30.7224,31168.0
2020-02-04 14:00:00,33.56,33.57,33.45,33.46,28681.0,30.7315,30.7407,30.6308,30.64,28681.0
2020-02-04 14:30:00,33.45,33.52,33.43,33.45,39726.0,30.6308,30.6949,30.6125,30.6308,39726.0
2020-02-04 15:00:00,33.45,33.46,33.4,33.44,47187.0,30.6308,30.64,30.585,30.6217,47187.0
2020-02-04 15:30:00,33.44,33.47,33.22,33.26,262508.0,30.6217,30.6491,30.4202,30.4568,262508.0
2020-02-05 09:30:00,33.52,33.76,33.48,33.59,98187.0,30.6949,30.9147,30.6583,30.759,98187.0
2020-02-05 10:00:00,33.58,33.78,33.53,33.62,52557.0,30.7499,30.933,30.7041,30.7865,52557.0
2020-02-05 10:30:00,33.61,33.75,33.57,33.75,40661.0,30.7773,30.9055,30.7407,30.9055,40661.0
2020-02-05 11:00:00,33.75,33.79,33.71,33.75,34893.0,30.9055,30.9422,30.8689,30.9055,34893.0
2020-02-05 11:30:00,33.75,33.8,33.7,33.8,26623.0,30.9055,30.9513,30.8597,30.9513,26623.0
2020-02-05 12:00:00,33.8,33.9,33.78,33.88,96174.0,30.9513,31.0429,30.933,31.0246,96174.0
2020-02-05 12:30:00,33.87,34.05,33.83,34.04,137575.0,31.0154,31.1802,30.9788,31.1711,137575.0
2020-02-05 13:00:00,34.03,34.05,33.98,34.04,50026.0,31.1619,31.1802,31.1161,31.1711,50026.0
2020-02-05 13:30:00,34.05,34.08,34.02,34.02,40041.0,31.1802,31.2077,31.1528,31.1528,40041.0
2020-02-05 14:00:00,34.02,34.03,33.89,33.98,65035.0,31.1528,31.1619,31.0337,31.1161,65035.0
2020-02-05 14:30:00,33.99,34.07,33.98,34.02,56149.0,31.1253,31.1986,31.1161,31.1528,56149.0
2020-02-05 15:00:00,34.03,34.07,34.01,34.05,117158.0,31.1619,31.1986,31.1436,31.1802,117158.0
2020-02-05 15:30:00,34.05,34.14,33.95,34.08,429334.0,31.1802,31.2627,31.0887,31.2077,429334.0
2020-02-06 09:30:00,34.23,34.25,33.56,33.81,60884.0,31.3451,31.3634,30.7315,30.9605,60884.0
2020-02-06 10:00:00,33.82,33.99,33.65,33.68,48132.0,30.9696,31.1253,30.814,30.8414,48132.0
2020-02-06 10:30:00,33.67,33.76,33.63,33.66,81326.0,30.8323,30.9147,30.7956,30.8231,81326.0
2020-02-06 11:00:00,33.65,33.72,33.57,33.66,88688.0,30.814,30.8781,30.7407,30.8231,88688.0
2020-02-06 11:30:00,33.66,33.67,33.51,33.53,57086.0,30.8231,30.8323,30.6858,30.7041,57086.0
2020-02-06 12:00:00,33.52,33.64,33.49,33.61,56031.0,30.6949,30.8048,30.6674,30.7773,56031.0
2020-02-06 12:30:00,33.59,33.59,33.49,33.55,22582.0,30.759,30.759,30.6674,30.7224,22582.0
2020-02-06 13:00:00,33.53,33.56,33.46,33.55,106099.0,30.7041,30.7315,30.64,30.7224,106099.0
2020-02-06 13:30:00,33.55,33.55,33.34,33.36,32294.0,30.7224,30.7224,30.5301,30.5484,32294.0
2020-02-06 14:00:00,33.36,33.37,33.26,33.36,49540.0,30.5484,30.5576,30.4568,30.5484,49540.0
2020-02-06 14:30:00,33.36,33.46,33.34,33.4,38160.0,30.5484,30.64,30.5301,30.585,38160.0
2020-02-06 15:00:00,33.39,33.39,33.3,33.3,59367.0,30.5759,30.5759,30.4935,30.4935,59367.0
2020-02-06 15:30:00,33.31,33.39,33.18,33.22,302476.0,30.5026,30.5759,30.3836,30.4202,302476.0
2020-02-07 09:30:00,33.05,33.12,32.93,32.94,87803.0,30.2645,30.3286,30.1546,30.1638,87803.0
2020-02-07 10:00:00,32.93,33.07,32.92,33.06,45446.0,30.1546,30.2828,30.1455,30.2737,45446.0
2020-02-07 10:30:00,33.08,33.08,32.85,32.87,33434.0,30.292,30.292,30.0814,30.0997,33434.0
2020-02-07 11:00:00,32.86,33.05,32.83,33.01,79924.0,30.0905,30.2645,30.0631,30.2279,79924.0
2020-02-07 11:30:00,33.01,33.06,32.92,32.97,39953.0,30.2279,30.2737,30.1455,30.1913,39953.0
2020-02-07 12:00:00,32.97,33.04,32.95,33.02,46053.0,30.1913,30.2554,30.173,30.2371,46053.0
2020-02-07 12:30:00,33.01,33.01,32.92,32.92,20256.0,30.2279,30.2279,30.1455,30.1455,20256.0
2020-02-07 13:00:00,32.92,32.92,32.85,32.87,15225.0,30.1455,30.1455,30.0814,30.0997,15225.0
2020-02-07 13:30:00,32.87,33.02,32.82,32.83,101254.0,30.0997,30.2371,30.0539,30.0631,101254.0
2020-02-07 14:00:00,32.82,32.82,32.77,32.81,27922.0,30.0539,30.0539,30.0081,30.0448,27922.0
2020-02-07 14:30:00,32.81,32.89,32.8,32.88,161419.0,30.0448,30.118,30.0356,30.1089,161419.0
2020-02-07 15:00:00,32.89,32.91,32.88,32.9,33085.0,30.118,30.1363,30.1089,30.1272,33085.0
2020-02-07 15:30:00,32.9,32.95,32.87,32.95,205726.0,30.1272,30.173,30.0997,30.173,205726.0
2020-02-10 09:30:00,32.91,32.91,32.7,32.75,61350.0,30.1363,30.1363,29.944,29.9898,61350.0
2020-02-10 10:00:00,32.78,33.02,32.77,32.88,88297.0,30.0173,30.2371,30.0081,30.1089,88297.0
2020-02-10 10:30:00,32.88,32.91,32.82,32.83,23871.0,30.1089,30.1363,30.0539,30.0631,23871.0
2020-02-10 11:00:00,32.83,32.88,32.81,32.85,25765.0,30.0631,30.1089,30.0448,30.0814,25765.0
2020-02-10 11:30:00,32.86,32.96,32.84,32.88,55613.0,30.0905,30.1821,30.0722,30.1089,55613.0
2020-02-10 12:00:00,32.87,32.87,32.81,32.87,34260.0,30.0997,30.0997,30.0448,30.0997,34260.0
2020-02-10 12:30:00,32.87,32.97,32.81,32.95,53627.0,30.0997,30.1913,30.0448,30.173,53627.0
2020-02-10 13:00:00,32.95,33.05,32.93,33.04,44283.0,30.173,30.2645,30.1546,30.2554,44283.0
2020-02-10 13:30:00,33.05,33.09,33.01,33.08,46371.0,30.2645,30.3012,30.2279,30.292,46371.0
2020-02-10 14:00:00,33.08,33.09,32.99,33.08,45539.0,30.292,30.3012,30.2096,30.292,45539.0
2020-02-10 14:30:00,33.09,33.19,33.09,33.17,149782.0,30.3012,30.3927,30.3012,30.3744,149782.0
2020-02-10 15:00:00,33.17,33.24,33.17,33.22,89321.0,30.3744,30.4385,30.3744,30.4202,89321.0
2020-02-10 15:30:00,33.22,33.22,33.12,33.2,194983.0,30.4202,30.4202,30.3286,30.4019,194983.0
2020-02-11 09:30:00,33.26,33.42,33.15,33.41,38084.0,30.4568,30.6033,30.3561,30.5942,38084.0
2020-02-11 10:00:00,33.42,33.6,33.4,33.59,38304.0,30.6033,30.7682,30.585,30.759,38304.0
2020-02-11 10:30:00,33.59,33.62,33.53,33.54,33221.0,30.759,30.7865,30.7041,30.7132,33221.0
2020-02-11 11:00:00,33.54,33.57,33.49,33.5,58328.0,30.7132,30.7407,30.6674,30.6766,58328.0
2020-02-11 11:30:00,33.5,33.61,33.46,33.58,35908.0,30.6766,30.7773,30.64,30.7499,35908.0
2020-02-11 12:00:00,33.58,33.72,33.57,33.72,27773.0,30.7499,30.8781,30.7407,30.8781,27773.0
2020-02-11 12:30:00,33.72,33.79,33.71,33.79,41251.0,30.8781,30.9422,30.8689,30.9422,41251.0
2020-02-11 13:00:00,33.79,33.85,33.69,33.76,52189.0,30.9422,30.9971,30.8506,30.9147,52189.0
2020-02-11 13:30:00,33.76,33.79,33.69,33.73,26403.0,30.9147,30.9422,30.8506,30.8872,26403.0
2020-02-11 14:00:00,33.74,33.76,33.68,33.75,36223.0,30.8964,30.9147,30.8414,30.9055,36223.0
2020-02-11 14:30:00,33.75,33.79,33.68,33.69,37526.0,30.9055,30.9422,30.8414,30.8506,37526.0
2020-02-11 15:00:00,33.69,33.71,33.65,33.7,33349.0,30.8506,30.8689,30.814,30.8597,33349.0
2020-02-11 15:30:00,33.7,33.71,33.55,33.58,150066.0,30.8597,30.8689,30.7224,30.7499,150066.0
2020-02-12 09:30:00,33.63,33.91,33.52,33.76,69178.0,30.7956,31.052,30.6949,30.9147,69178.0
2020-02-12 10:00:00,33.79,33.83,33.58,33.68,32859.0,30.9422,30.9788,30.7499,30.8414,32859.0
2020-02-12 10:30:00,33.69,33.72,33.53,33.55,39685.0,30.8506,30.8781,30.7041,30.7224,39685.0
2020-02-12 11:00:00,33.56,33.58,33.46,33.57,39800.0,30.7315,30.7499,30.64,30.7407,39800.0
2020-02-12 11:30:00,33.58,33.59,33.47,33.53,18688.0,30.7499,30.759,30.6491,30.7041,18688.0
2020-02-12 12:00:00,33.53,33.6,33.53,33.59,43267.0,30.7041,30.7682,30.7041,30.759,43267.0
2020-02-12 12:30:00,33.6,33.68,33.6,33.63,19971.0,30.7682,30.8414,30.7682,30.7956,19971.0
2020-02-12 13:00:00,33.63,33.63,33.55,33.56,22562.0,30.7956,30.7956,30.7224,30.7315,22562.0
2020-02-12 13:30:00,33.56,33.61,33.55,33.58,26431.0,30.7315,30.7773,30.7224,30.7499,26431.0
2020-02-12 14:00:00,33.59,33.65,33.56,33.57,42227.0,30.759,30.814,30.7315,30.7407,42227.0
2020-02-12 14:30:00,33.57,33.66,33.56,33.62,33926.0,30.7407,30.8231,30.7315,30.7865,33926.0
2020-02-12 15:00:00,33.62,33.74,33.62,33.73,35905.0,30.7865,30.8964,30.7865,30.8872,35905.0
2020-02-12 15:30:00,33.73,33.8,33.71,33.75,204806.0,30.8872,30.9513,30.8689,30.9055,204806.0
2020-02-13 09:30:00,33.58,33.71,33.54,33.6,29482.0,30.7499,30.8689,30.7132,30.7682,29482.0
2020-02-13 10:00:00,33.62,33.73,33.49,33.65,21092.0,30.7865,30.8872,30.6674,30.814,21092.0
2020-02-13 10:30:00,33.66,33.83,33.55,33.78,25645.0,30.8231,30.9788,30.7224,30.933,25645.0
2020-02-13 11:00:00,33.76,33.78,33.69,33.77,32139.0,30.9147,30.933,30.8506,30.9238,32139.0
2020-02-13 11:30:00,33.77,33.82,33.77,33.77,24776.0,30.9238,30.9696,30.9238,30.9238,24776.0
2020-02-13 12:00:00,33.78,33.94,33.78,33.87,40788.0,30.933,31.0795,30.933,31.0154,40788.0
2020-02-13 12:30:00,33.86,33.88,33.75,33.76,16162.0,31.0063,31.0246,30.9055,30.9147,16162.0
2020-02-13 13:00:00,33.76,33.8,33.68,33.8,15268.0,30.9147,30.9513,30.8414,30.9513,15268.0
2020-02-13 13:30:00,33.79,33.87,33.78,33.83,26348.0,30.9422,31.0154,30.933,30.9788,26348.0
2020-02-13 14:00:00,33.85,33.9,33.83,33.88,25100.0,30.9971,31.0429,30.9788,31.0246,25100.0
2020-02-13 14:30:00,33.88,33.92,33.84,33.89,29099.0,31.0246,31.0612,30.9879,31.0337,29099.0
2020-02-13 15:00:00,33.9,33.9,33.83,33.87,22636.0,31.0429,31.0429,30.9788,31.0154,22636.0
2020-02-13 15:30:00,33.87,33.9,33.82,33.85,129722.0,31.0154,31.0429,30.9696,30.9971,129722.0
2020-02-14 09:30:00,33.88,33.98,33.62,33.67,43233.0,31.0246,31.1161,30.7865,30.8323,43233.0
2020-02-14 10:00:00,33.68,33.69,33.54,33.56,24741.0,30.8414,30.8506,30.7132,30.7315,24741.0
2020-02-14 10:30:00,33.55,33.57,33.48,33.51,86894.0,30.7224,30.7407,30.6583,30.6858,86894.0
2020-02-14 11:00:00,33.51,33.56,33.44,33.53,46523.0,30.6858,30.7315,30.6217,30.7041,46523.0
2020-02-14 11:30:00,33.54,33.58,33.43,33.44,36292.0,30.7132,30.7499,30.6125,30.6217,36292.0
2020-02-14 12:00:00,33.44,33.45,33.3,33.33,77816.0,30.6217,30.6308,30.4935,30.5209,77816.0
2020-02-14 12:30:00,33.33,33.38,33.26,33.3,38933.0,30.5209,30.5667,30.4568,30.4935,38933.0
2020-02-14 13:00:00,33.3,33.32,33.22,33.23,36665.0,30.4935,30.5118,30.4202,30.4294,36665.0
2020-02-14 13:30:00,33.24,33.3,33.14,33.18,35849.0,30.4385,30.4935,30.3469,30.3836,35849.0
2020-02-14 14:00:00,33.17,33.24,33.12,33.22,68630.0,30.3744,30.4385,30.3286,30.4202,68630.0
2020-02-14 14:30:00,33.22,33.27,33.21,33.23,64063.0,30.4202,30.466,30.411,30.4294,64063.0
2020-02-14 15:00:00,33.23,33.27,33.17,33.25,44450.0,30.4294,30.466,30.3744,30.4477,44450.0
2020-02-14 15:30:00,33.25,33.26,33.17,33.2,200510.0,30.4477,30.4568,30.3744,30.4019,200510.0
2020-02-18 09:30:00,33.2,33.51,33.05,33.35,129847.0,30.4019,30.6858,30.2645,30.5392,129847.0
2020-02-18 10:00:00,33.35,33.38,33.18,33.18,60291.0,30.5392,30.5667,30.3836,30.3836,60291.0
2020-02-18 10:30:00,33.19,33.33,33.17,33.25,68307.0,30.3927,30.5209,30.3744,30.4477,68307.0
2020-02-18 11:00:00,33.24,33.25,32.99,33.04,79639.0,30.4385,30.4477,30.2096,30.2554,79639.0
2020-02-18 11:30:00,33.05,33.09,33.0,33.01,71987.0,30.2645,30.3012,30.2187,30.2279,71987.0
2020-02-18 12:00:00,33.01,33.07,33.0,33.02,67482.0,30.2279,30.2828,30.2187,30.2371,67482.0
2020-02-18 12:30:00,33.02,33.08,33.02,33.05,53809.0,30.2371,30.292,30.2371,30.2645,53809.0
2020-02-18 13:00:00,33.06,33.15,33.06,33.13,114313.0,30.2737,30.3561,30.2737,30.3378,114313.0
2020-02-18 13:30:00,33.13,33.14,33.07,33.09,50942.0,30.3378,30.3469,30.2828,30.3012,50942.0
2020-02-18 14:00:00,33.09,33.42,33.09,33.39,73131.0,30.3012,30.6033,30.3012,30.5759,73131.0
2020-02-18 14:30:00,33.38,33.38,33.32,33.34,47576.0,30.5667,30.5667,30.5118,30.5301,47576.0
2020-02-18 15:00:00,33.34,33.38,33.28,33.3,66553.0,30.5301,30.5667,30.4751,30.4935,66553.0
2020-02-18 15:30:00,33.29,33.29,33.16,33.25,364847.0,30.4843,30.4843,30.3653,30.4477,364847.0
2020-02-19 09:30:00,33.34,33.71,33.34,33.65,83585.0,30.5301,30.8689,30.5301,30.814,83585.0
2020-02-19 10:00:00,33.65,33.72,33.51,33.72,78588.0,30.814,30.8781,30.6858,30.8781,78588.0
2020-02-19 10:30:00,33.72,33.84,33.69,33.79,95584.0,30.8781,30.9879,30.8506,30.9422,95584.0
2020-02-19 11:00:00,33.79,33.91,33.76,33.87,76597.0,30.9422,31.052,30.9147,31.0154,76597.0
2020-02-19 11:30:00,33.87,33.89,33.66,33.71,117700.0,31.0154,31.0337,30.8231,30.8689,117700.0
2020-02-19 12:00:00,33.7,33.84,33.66,33.83,56456.0,30.8597,30.9879,30.8231,30.9788,56456.0
2020-02-19 12:30:00,33.83,33.99,33.81,33.97,54049.0,30.9788,31.1253,30.9605,31.107,54049.0
2020-02-19 13:00:00,33.98,34.17,33.92,34.16,114303.0,31.1161,31.2901,31.0612,31.281,114303.0
2020-02-19 13:30:00,34.16,34.21,34.08,34.14,98642.0,31.281,31.3268,31.2077,31.2627,98642.0
2020-02-19 14:00:00,34.11,34.13,33.98,34.11,248180.0,31.2352,31.2535,31.1161,31.2352,248180.0
2020-02-19 14:30:00,34.11,34.22,34.04,34.08,125745.0,31.2352,31.3359,31.1711,31.2077,125745.0
2020-02-19 15:00:00,34.09,34.19,34.09,34.14,123284.0,31.2169,31.3084,31.2169,31.2627,123284.0
2020-02-19 15:30:00,34.14,34.2,33.97,33.99,466647.0,31.2627,31.3176,31.107,31.1253,466647.0
2020-02-20 09:30:00,33.01,33.7,32.2,32.51,409760.0,30.2279,30.8597,29.4862,29.77,409760.0
2020-02-20 10:00:00,32.5,32.79,32.45,32.52,239790.0,29.7609,30.0264,29.7151,29.7792,239790.0
2020-02-20 10:30:00,32.53,33.02,32.33,33.01,332398.0,29.7884,30.2371,29.6052,30.2279,332398.0
2020-02-20 11:00:00,33.01,33.22,32.78,32.83,363188.0,30.2279,30.4202,30.0173,30.0631,363188.0
2020-02-20 11:30:00,32.83,33.43,32.62,33.36,273013.0,30.0631,30.6125,29.8708,30.5484,273013.0
2020-02-20 12:00:00,33.35,33.57,33.29,33.5,187745.0,30.5392,30.7407,30.4843,30.6766,187745.0
2020-02-20 12:30:00,33.5,33.5,33.2,33.43,205470.0,30.6766,30.6766,30.4019,30.6125,205470.0
2020-02-20 13:00:00,33.45,33.79,33.4,33.43,170997.0,30.6308,30.9422,30.585,30.6125,170997.0
2020-02-20 13:30:00,33.43,33.6,33.39,33.45,99205.0,30.6125,30.7682,30.5759,30.6308,99205.0
2020-02-20 14:00:00,33.46,33.98,33.4,33.65,173869.0,30.64,31.1161,30.585,30.814,173869.0
2020-02-20 14:30:00,33.65,34.1,33.65,33.87,298807.0,30.814,31.226,30.814,31.0154,298807.0
2020-02-20 15:00:00,33.88,34.19,33.83,33.94,246902.0,31.0246,31.3084,30.9788,31.0795,246902.0
2020-02-20 15:30:00,33.95,34.11,33.9,34.03,497482.0,31.0887,31.2352,31.0429,31.1619,497482.0
2020-02-21 09:30:00,34.04,34.04,32.68,32.95,367203.0,31.1711,31.1711,29.9257,30.173,367203.0
2020-02-21 10:00:00,32.93,33.23,32.8,33.16,401166.0,30.1546,30.4294,30.0356,30.3653,401166.0
2020-02-21 10:30:00,33.16,33.36,32.84,33.27,602060.0,30.3653,30.5484,30.0722,30.466,602060.0
2020-02-21 11:00:00,33.27,33.27,33.0,33.0,138683.0,30.466,30.466,30.2187,30.2187,138683.0
2020-02-21 11:30:00,32.97,33.11,32.92,33.08,128870.0,30.1913,30.3195,30.1455,30.292,128870.0
2020-02-21 12:00:00,33.09,33.14,33.04,33.11,80969.0,30.3012,30.3469,30.2554,30.3195,80969.0
2020-02-21 12:30:00,33.11,33.19,33.08,33.17,98768.0,30.3195,30.3927,30.292,30.3744,98768.0
2020-02-21 13:00:00,33.17,33.53,33.17,33.29,181729.0,30.3744,30.7041,30.3744,30.4843,181729.0
2020-02-21 13:30:00,33.29,33.36,33.22,33.23,213619.0,30.4843,30.5484,30.4202,30.4294,213619.0
2020-02-21 14:00:00,33.22,33.23,33.08,33.08,117244.0,30.4202,30.4294,30.292,30.292,117244.0
2020-02-21 14:30:00,33.08,33.22,33.08,33.17,76439.0,30.292,30.4202,30.292,30.3744,76439.0
2020-02-21 15:00:00,33.17,33.18,32.98,33.01,119638.0,30.3744,30.3836,30.2004,30.2279,119638.0
2020-02-21 15:30:00,33.0,33.09,32.89,33.06,436193.0,30.2187,30.3012,30.118,30.2737,436193.0
2020-02-24 09:30:00,32.29,32.49,32.12,32.43,164008.0,29.5686,29.7517,29.4129,29.6968,164008.0
2020-02-24 10:00:00,32.43,32.55,32.35,32.38,163664.0,29.6968,29.8067,29.6235,29.651,163664.0
2020-02-24 10:30:00,32.37,32.37,32.06,32.13,82243.0,29.6418,29.6418,29.358,29.4221,82243.0
2020-02-24 11:00:00,32.14,32.36,32.07,32.34,83874.0,29.4312,29.6327,29.3671,29.6144,83874.0
2020-02-24 11:30:00,32.36,32.42,32.29,32.33,74427.0,29.6327,29.6876,29.5686,29.6052,74427.0
2020-02-24 12:00:00,32.32,32.57,32.3,32.47,144286.0,29.5961,29.825,29.5777,29.7334,144286.0
2020-02-24 12:30:00,32.47,32.54,32.25,32.31,131592.0,29.7334,29.7975,29.532,29.5869,131592.0
2020-02-24 13:00:00,32.3,32.31,32.04,32.2,90310.0,29.5777,29.5869,29.3397,29.4862,90310.0
2020-02-24 13:30:00,32.2,32.3,32.16,32.23,90715.0,29.4862,29.5777,29.4495,29.5136,90715.0
2020-02-24 14:00:00,32.23,32.36,32.17,32.35,127845.0,29.5136,29.6327,29.4587,29.6235,127845.0
2020-02-24 14:30:00,32.35,32.58,32.3,32.55,99082.0,29.6235,29.8341,29.5777,29.8067,99082.0
2020-02-24 15:00:00,32.55,32.66,32.5,32.58,219165.0,29.8067,29.9074,29.7609,29.8341,219165.0
2020-02-24 15:30:00,32.58,32.63,32.31,32.34,407028.0,29.8341,29.8799,29.5869,29.6144,407028.0
2020-02-25 09:30:00,32.25,32.63,32.14,32.14,186443.0,29.532,29.8799,29.4312,29.4312,186443.0
2020-02-25 10:00:00,32.13,32.2,31.89,31.92,130468.0,29.4221,29.4862,29.2023,29.2298,130468.0
2020-02-25 10:30:00,31.92,31.97,31.76,31.93,143377.0,29.2298,29.2756,29.0832,29.2389,143377.0
2020-02-25 11:00:00,31.93,31.97,31.8,31.91,84778.0,29.2389,29.2756,29.1199,29.2206,84778.0
2020-02-25 11:30:00,31.91,31.97,31.8,31.82,73075.0,29.2206,29.2756,29.1199,29.1382,73075.0
2020-02-25 12:00:00,31.81,31.84,31.65,31.73,99028.0,29.129,29.1565,28.9825,29.0558,99028.0
2020-02-25 12:30:00,31.73,31.86,31.72,31.74,108072.0,29.0558,29.1748,29.0466,29.0649,108072.0
2020-02-25 13:00:00,31.73,31.84,31.71,31.78,95993.0,29.0558,29.1565,29.0375,29.1016,95993.0
2020-02-25 13:30:00,31.78,31.79,31.66,31.67,109552.0,29.1016,29.1107,28.9917,29.0008,109552.0
2020-02-25 14:00:00,31.68,31.74,31.32,31.33,225627.0,29.01,29.0649,28.6803,28.6895,225627.0
2020-02-25 14:30:00,31.33,31.66,31.29,31.61,208860.0,28.6895,28.9917,28.6529,28.9459,208860.0
2020-02-25 15:00:00,31.61,31.71,31.36,31.41,201465.0,28.9459,29.0375,28.717,28.7627,201465.0
2020-02-25 15:30:00,31.4,31.45,31.25,31.32,424087.0,28.7536,28.7994,28.6162,28.6803,424087.0
2020-02-26 09:30:00,31.54,31.97,31.4,31.58,123284.0,28.8818,29.2756,28.7536,28.9184,123284.0
2020-02-26 10:00:00,31.59,31.74,31.53,31.66,79519.0,28.9276,29.0649,28.8726,28.9917,79519.0
2020-02-26 10:30:00,31.7,32.04,31.67,31.9,226131.0,29.0283,29.3397,29.0008,29.2115,226131.0
2020-02-26 11:00:00,31.9,31.91,31.57,31.58,89165.0,29.2115,29.2206,28.9093,28.9184,89165.0
2020-02-26 11:30:00,31.58,31.58,31.35,31.48,90222.0,28.9184,28.9184,28.7078,28.8268,90222.0
2020-02-26 12:00:00,31.48,31.51,31.28,31.41,134872.0,28.8268,28.8543,28.6437,28.7627,134872.0
2020-02-26 12:30:00,31.42,31.5,31.35,31.39,53211.0,28.7719,28.8452,28.7078,28.7444,53211.0
2020-02-26 13:00:00,31.39,31.46,31.22,31.26,79910.0,28.7444,28.8085,28.5888,28.6254,79910.0
2020-02-26 13:30:00,31.25,31.25,30.83,30.9,164232.0,28.6162,28.6162,28.2316,28.2957,164232.0
2020-02-26 14:00:00,30.89,31.17,30.88,31.03,106064.0,28.2866,28.543,28.2774,28.4148,106064.0
2020-02-26 14:30:00,31.03,31.13,30.86,30.86,81956.0,28.4148,28.5063,28.2591,28.2591,81956.0
2020-02-26 15:00:00,30.86,30.96,30.66,30.76,227157.0,28.2591,28.3507,28.076,28.1675,227157.0
2020-02-26 15:30:00,30.76,30.84,30.54,30.55,536663.0,28.1675,28.2408,27.9661,27.9752,536663.0
2020-02-27 09:30:00,30.3,30.3,29.66,29.92,167533.0,27.7463,27.7463,27.1602,27.3983,167533.0
2020-02-27 10:00:00,29.94,30.0,29.68,29.96,118233.0,27.4166,27.4716,27.1786,27.435,118233.0
2020-02-27 10:30:00,29.96,30.47,29.86,30.46,193718.0,27.435,27.902,27.3434,27.8928,193718.0
2020-02-27 11:00:00,30.46,30.73,30.45,30.55,205596.0,27.8928,28.1401,27.8837,27.9752,205596.0
2020-02-27 11:30:00,30.54,30.73,30.48,30.72,106030.0,27.9661,28.1401,27.9111,28.1309,106030.0
2020-02-27 12:00:00,30.72,31.0,30.61,30.8,186729.0,28.1309,28.3873,28.0302,28.2042,186729.0
2020-02-27 12:30:00,30.8,30.9,30.76,30.78,148413.0,28.2042,28.2957,28.1675,28.1858,148413.0
2020-02-27 13:00:00,30.76,30.91,30.64,30.64,74689.0,28.1675,28.3049,28.0576,28.0576,74689.0
2020-02-27 13:30:00,30.63,30.7,30.27,30.31,138777.0,28.0485,28.1126,27.7188,27.7555,138777.0
2020-02-27 14:00:00,30.28,30.37,30.14,30.34,53981.0,27.728,27.8104,27.5998,27.7829,53981.0
2020-02-27 14:30:00,30.33,30.33,30.07,30.07,61940.0,27.7738,27.7738,27.5357,27.5357,61940.0
2020-02-27 15:00:00,30.08,30.19,29.99,30.0,134973.0,27.5448,27.6456,27.4624,27.4716,134973.0
2020-02-27 15:30:00,30.0,30.09,29.68,29.71,520638.0,27.4716,27.554,27.1786,27.206,520638.0
2020-02-28 09:30:00,28.88,29.42,28.81,28.87,196435.0,26.446,26.9405,26.3819,26.4368,196435.0
2020-02-28 10:00:00,28.86,29.2,28.61,28.85,201162.0,26.4277,26.739,26.1987,26.4185,201162.0
2020-02-28 10:30:00,28.85,29.23,28.83,29.11,120980.0,26.4185,26.7665,26.4002,26.6566,120980.0
2020-02-28 11:00:00,29.11,29.32,28.97,29.25,143325.0,26.6566,26.8489,26.5284,26.7848,143325.0
2020-02-28 11:30:00,29.25,29.64,29.21,29.38,142930.0,26.7848,27.1419,26.7482,26.9038,142930.0
2020-02-28 12:00:00,29.37,29.37,29.09,29.22,121936.0,26.8947,26.8947,26.6383,26.7573,121936.0
2020-02-28 12:30:00,29.23,29.38,29.03,29.28,129141.0,26.7665,26.9038,26.5833,26.8123,129141.0
2020-02-28 13:00:00,29.26,29.36,29.2,29.25,203932.0,26.794,26.8855,26.739,26.7848,203932.0
2020-02-28 13:30:00,29.25,29.25,28.86,29.09,197643.0,26.7848,26.7848,26.4277,26.6383,197643.0
2020-02-28 14:00:00,29.08,29.19,28.88,29.07,143941.0,26.6291,26.7299,26.446,26.62,143941.0
2020-02-28 14:30:00,29.07,29.36,29.06,29.14,200289.0,26.62,26.8855,26.6108,26.6841,200289.0
2020-02-28 15:00:00,29.14,29.24,28.97,28.97,186504.0,26.6841,26.7756,26.5284,26.5284,186504.0
2020-02-28 15:30:00,28.97,29.58,28.94,29.57,482668.0,26.5284,27.087,26.5009,27.0778,482668.0
2020-03-02 09:30:00,29.57,29.57,28.95,29.28,251706.0,27.0778,27.0778,26.5101,26.8123,251706.0
2020-03-02 10:00:00,29.31,29.37,28.9,29.24,169697.0,26.8397,26.8947,26.4643,26.7756,169697.0
2020-03-02 10:30:00,29.26,29.56,29.08,29.29,105232.0,26.794,27.0687,26.6291,26.8214,105232.0
2020-03-02 11:00:00,29.29,29.57,29.26,29.52,250671.0,26.8214,27.0778,26.794,27.032,250671.0
2020-03-02 11:30:00,29.53,29.67,29.44,29.66,110813.0,27.0412,27.1694,26.9588,27.1602,110813.0
2020-03-02 12:00:00,29.66,29.72,29.41,29.44,96085.0,27.1602,27.2152,26.9313,26.9588,96085.0
2020-03-02 12:30:00,29.44,29.65,29.42,29.58,67709.0,26.9588,27.1511,26.9405,27.087,67709.0
2020-03-02 13:00:00,29.58,29.61,29.32,29.4,81816.0,27.087,27.1145,26.8489,26.9222,81816.0
2020-03-02 13:30:00,29.41,29.47,29.22,29.35,79675.0,26.9313,26.9863,26.7573,26.8764,79675.0
2020-03-02 14:00:00,29.35,29.43,29.22,29.22,77906.0,26.8764,26.9496,26.7573,26.7573,77906.0
2020-03-02 14:30:00,29.23,29.27,28.99,29.1,182712.0,26.7665,26.8031,26.5467,26.6474,182712.0
2020-03-02 15:00:00,29.11,29.28,29.11,29.23,289570.0,26.6566,26.8123,26.6566,26.7665,289570.0
2020-03-02 15:30:00,29.23,29.91,29.22,29.9,579160.0,26.7665,27.3892,26.7573,27.38,579160.0
2020-03-03 09:30:00,29.75,29.75,29.31,29.35,101514.0,27.2427,27.2427,26.8397,26.8764,101514.0
2020-03-03 10:00:00,29.34,30.15,29.34,29.51,222448.0,26.8672,27.6089,26.8672,27.0229,222448.0
2020-03-03 10:30:00,29.51,29.73,29.46,29.73,177198.0,27.0229,27.2243,26.9771,27.2243,177198.0
2020-03-03 11:00:00,29.71,29.73,29.0,29.04,123669.0,27.206,27.2243,26.5559,26.5925,123669.0
2020-03-03 11:30:00,29.03,29.29,29.0,29.25,129470.0,26.5833,26.8214,26.5559,26.7848,129470.0
2020-03-03 12:00:00,29.25,29.26,28.96,28.99,260925.0,26.7848,26.794,26.5192,26.5467,260925.0
2020-03-03 12:30:00,29.0,29.16,28.89,29.12,75911.0,26.5559,26.7024,26.4551,26.6658,75911.0
2020-03-03 13:00:00,29.11,29.12,28.7,28.8,212984.0,26.6566,26.6658,26.2811,26.3727,212984.0
2020-03-03 13:30:00,28.79,28.84,28.64,28.64,170918.0,26.3636,26.4093,26.2262,26.2262,170918.0
2020-03-03 14:00:00,28.66,28.78,28.43,28.77,286769.0,26.2445,26.3544,26.0339,26.3452,286769.0
2020-03-03 14:30:00,28.76,28.8,28.49,28.75,573253.0,26.3361,26.3727,26.0888,26.3269,573253.0
2020-03-03 15:00:00,28.79,29.14,28.73,29.1,212335.0,26.3636,26.6841,26.3086,26.6474,212335.0
2020-03-03 15:30:00,29.1,29.11,28.62,28.74,861695.0,26.6474,26.6566,26.2079,26.3178,861695.0
2020-03-04 09:30:00,29.25,29.25,28.76,28.84,229062.0,26.7848,26.7848,26.3361,26.4093,229062.0
2020-03-04 10:00:00,28.84,29.16,28.65,29.05,128739.0,26.4093,26.7024,26.2354,26.6016,128739.0
2020-03-04 10:30:00,29.06,29.06,28.74,28.76,81396.0,26.6108,26.6108,26.3178,26.3361,81396.0
2020-03-04 11:00:00,28.75,28.8,28.65,28.77,101294.0,26.3269,26.3727,26.2354,26.3452,101294.0
2020-03-04 11:30:00,28.79,28.81,28.64,28.77,109282.0,26.3636,26.3819,26.2262,26.3452,109282.0
2020-03-04 12:00:00,28.76,28.86,28.68,28.85,106687.0,26.3361,26.4277,26.2628,26.4185,106687.0
2020-03-04 12:30:00,28.85,29.11,28.8,29.09,119968.0,26.4185,26.6566,26.3727,26.6383,119968.0
2020-03-04 13:00:00,29.09,29.16,29.04,29.11,57121.0,26.6383,26.7024,26.5925,26.6566,57121.0
2020-03-04 13:30:00,29.12,29.15,29.03,29.06,94100.0,26.6658,26.6932,26.5833,26.6108,94100.0
2020-03-04 14:00:00,29.06,29.15,28.98,29.09,107068.0,26.6108,26.6932,26.5375,26.6383,107068.0
2020-03-04 14:30:00,29.09,29.13,28.98,29.1,120580.0,26.6383,26.6749,26.5375,26.6474,120580.0
2020-03-04 15:00:00,29.09,29.24,29.08,29.22,90519.0,26.6383,26.7756,26.6291,26.7573,90519.0
2020-03-04 15:30:00,29.24,29.78,29.24,29.65,519232.0,26.7756,27.2701,26.7756,27.1511,519232.0
2020-03-05 09:30:00,28.69,28.88,28.43,28.48,148685.0,26.272,26.446,26.0339,26.0797,148685.0
2020-03-05 10:00:00,28.48,28.52,28.33,28.33,136574.0,26.0797,26.1163,25.9423,25.9423,136574.0
2020-03-05 10:30:00,28.35,28.37,28.19,28.2,252418.0,25.9606,25.979,25.8141,25.8233,252418.0
2020-03-05 11:00:00,28.2,28.33,28.12,28.24,239409.0,25.8233,25.9423,25.75,25.8599,239409.0
2020-03-05 11:30:00,28.25,28.29,27.82,27.97,111547.0,25.8691,25.9057,25.4753,25.6127,111547.0
2020-03-05 12:00:00,27.98,28.04,27.82,27.9,324815.0,25.6218,25.6768,25.4753,25.5486,324815.0
2020-03-05 12:30:00,27.9,27.97,27.68,27.77,319893.0,25.5486,25.6127,25.3471,25.4295,319893.0
2020-03-05 13:00:00,27.77,27.82,27.67,27.82,241786.0,25.4295,25.4753,25.338,25.4753,241786.0
2020-03-05 13:30:00,27.83,28.14,27.8,28.13,156230.0,25.4845,25.7683,25.457,25.7592,156230.0
2020-03-05 14:00:00,28.11,28.18,27.98,28.09,290921.0,25.7409,25.805,25.6218,25.7226,290921.0
2020-03-05 14:30:00,28.09,28.24,28.04,28.24,153023.0,25.7226,25.8599,25.6768,25.8599,153023.0
2020-03-05 15:00:00,28.24,28.25,27.93,28.14,386156.0,25.8599,25.8691,25.576,25.7683,386156.0
2020-03-05 15:30:00,28.11,28.34,28.1,28.24,643785.0,25.7409,25.9515,25.7317,25.8599,643785.0
2020-03-06 09:30:00,27.25,27.67,27.16,27.65,365726.0,24.9534,25.338,24.8709,25.3196,365726.0
2020-03-06 10:00:00,27.66,28.05,27.5,28.02,225721.0,25.3288,25.6859,25.1823,25.6585,225721.0
2020-03-06 10:30:00,28.01,28.16,27.84,28.14,127530.0,25.6493,25.7867,25.4936,25.7683,127530.0
2020-03-06 11:00:00,28.14,28.15,27.78,27.8,145544.0,25.7683,25.7775,25.4387,25.457,145544.0
2020-03-06 11:30:00,27.83,27.94,27.75,27.91,162217.0,25.4845,25.5852,25.4112,25.5577,162217.0
2020-03-06 12:00:00,27.92,27.94,27.63,27.81,197232.0,25.5669,25.5852,25.3013,25.4662,197232.0
2020-03-06 12:30:00,27.81,28.0,27.8,27.88,110236.0,25.4662,25.6401,25.457,25.5303,110236.0
2020-03-06 13:00:00,27.89,28.06,27.87,28.0,105948.0,25.5394,25.6951,25.5211,25.6401,105948.0
2020-03-06 13:30:00,28.0,28.02,27.73,27.78,124778.0,25.6401,25.6585,25.3929,25.4387,124778.0
2020-03-06 14:00:00,27.79,27.81,27.61,27.63,243352.0,25.4478,25.4662,25.283,25.3013,243352.0
2020-03-06 14:30:00,27.63,27.64,27.31,27.35,243976.0,25.3013,25.3105,25.0083,25.0449,243976.0
2020-03-06 15:00:00,27.35,27.43,27.25,27.3,370429.0,25.0449,25.1182,24.9534,24.9991,370429.0
2020-03-06 15:30:00,27.29,27.63,27.23,27.53,954559.0,24.99,25.3013,24.935,25.2098,954559.0
2020-03-09 09:30:00,26.08,26.93,25.61,26.49,189712.0,23.882,24.6603,23.4516,24.2574,189712.0
2020-03-09 10:00:00,26.44,26.67,26.12,26.3,217838.0,24.2116,24.4222,23.9186,24.0834,217838.0
2020-03-09 10:30:00,26.29,26.46,26.11,26.11,247844.0,24.0743,24.2299,23.9094,23.9094,247844.0
2020-03-09 11:00:00,26.1,26.27,25.96,26.14,190417.0,23.9003,24.0559,23.7721,23.9369,190417.0
2020-03-09 11:30:00,26.15,26.42,26.07,26.35,210857.0,23.9461,24.1933,23.8728,24.1292,210857.0
2020-03-09 12:00:00,26.34,26.44,26.14,26.14,189183.0,24.1201,24.2116,23.9369,23.9369,189183.0
2020-03-09 12:30:00,26.15,26.23,26.02,26.21,221899.0,23.9461,24.0193,23.827,24.001,221899.0
2020-03-09 13:00:00,26.21,26.43,26.17,26.25,135454.0,24.001,24.2025,23.9644,24.0376,135454.0
2020-03-09 13:30:00,26.25,26.28,25.9,25.95,181211.0,24.0376,24.0651,23.7171,23.7629,181211.0
2020-03-09 14:00:00,25.96,26.02,25.8,25.8,147023.0,23.7721,23.827,23.6256,23.6256,147023.0
2020-03-09 14:30:00,25.8,26.14,25.75,26.05,204838.0,23.6256,23.9369,23.5798,23.8545,204838.0
2020-03-09 15:00:00,26.05,26.32,25.98,26.25,279661.0,23.8545,24.1017,23.7904,24.0376,279661.0
2020-03-09 15:30:00,26.25,26.31,25.87,25.87,765787.0,24.0376,24.0926,23.6897,23.6897,765787.0
2020-03-10 09:30:00,26.61,26.9,26.27,26.77,280115.0,24.3673,24.6329,24.0559,24.5138,280115.0
2020-03-10 10:00:00,26.8,26.84,26.49,26.51,180699.0,24.5413,24.5779,24.2574,24.2757,180699.0
2020-03-10 10:30:00,26.5,26.62,26.37,26.41,144232.0,24.2666,24.3765,24.1475,24.1842,144232.0
2020-03-10 11:00:00,26.42,26.47,26.02,26.02,268905.0,24.1933,24.2391,23.827,23.827,268905.0
2020-03-10 11:30:00,26.04,26.15,25.86,25.89,190722.0,23.8453,23.9461,23.6805,23.708,190722.0
2020-03-10 12:00:00,25.9,26.42,25.9,26.21,142110.0,23.7171,24.1933,23.7171,24.001,142110.0
2020-03-10 12:30:00,26.2,26.38,26.02,26.27,355335.0,23.9918,24.1567,23.827,24.0559,355335.0
2020-03-10 13:00:00,26.27,26.59,26.11,26.5,140679.0,24.0559,24.349,23.9094,24.2666,140679.0
2020-03-10 13:30:00,26.5,26.62,26.22,26.35,141474.0,24.2666,24.3765,24.0102,24.1292,141474.0
2020-03-10 14:00:00,26.36,26.77,26.27,26.74,137007.0,24.1384,24.5138,24.0559,24.4863,137007.0
2020-03-10 14:30:00,26.75,27.27,26.7,27.12,163748.0,24.4955,24.9717,24.4497,24.8343,163748.0
2020-03-10 15:00:00,27.12,27.5,27.1,27.3,250698.0,24.8343,25.1823,24.816,24.9991,250698.0
2020-03-10 15:30:00,27.3,27.6,27.19,27.58,688493.0,24.9991,25.2739,24.8984,25.2555,688493.0
2020-03-11 09:30:00,26.87,27.08,26.45,27.01,191178.0,24.6054,24.7977,24.2208,24.7336,191178.0
2020-03-11 10:00:00,27.04,27.15,26.67,26.71,127453.0,24.7611,24.8618,24.4222,24.4589,127453.0
2020-03-11 10:30:00,26.7,26.72,26.28,26.63,209185.0,24.4497,24.468,24.0651,24.3856,209185.0
2020-03-11 11:00:00,26.61,26.68,26.47,26.56,130149.0,24.3673,24.4314,24.2391,24.3215,130149.0
2020-03-11 11:30:00,26.57,26.77,26.52,26.76,109669.0,24.3307,24.5138,24.2849,24.5047,109669.0
2020-03-11 12:00:00,26.75,27.15,26.65,26.97,108282.0,24.4955,24.8618,24.4039,24.697,108282.0
2020-03-11 12:30:00,26.96,27.02,26.7,26.97,191774.0,24.6878,24.7427,24.4497,24.697,191774.0
2020-03-11 13:00:00,26.96,27.1,26.75,27.07,257849.0,24.6878,24.816,24.4955,24.7885,257849.0
2020-03-11 13:30:00,27.09,27.19,26.85,27.0,139269.0,24.8068,24.8984,24.5871,24.7244,139269.0
2020-03-11 14:00:00,27.01,27.03,26.8,26.91,127508.0,24.7336,24.7519,24.5413,24.642,127508.0
2020-03-11 14:30:00,26.93,27.13,26.86,26.9,190539.0,24.6603,24.8435,24.5962,24.6329,190539.0
2020-03-11 15:00:00,26.9,26.95,26.56,26.75,197768.0,24.6329,24.6786,24.3215,24.4955,197768.0
2020-03-11 15:30:00,26.74,27.03,26.72,26.81,505985.0,24.4863,24.7519,24.468,24.5504,505985.0
2020-03-12 09:30:00,25.48,26.15,25.01,26.14,192666.0,23.3325,23.9461,22.9021,23.9369,192666.0
2020-03-12 10:00:00,26.14,26.14,25.34,25.56,271813.0,23.9369,23.9369,23.2043,23.4058,271813.0
2020-03-12 10:30:00,25.57,25.76,25.33,25.56,215700.0,23.4149,23.5889,23.1952,23.4058,215700.0
2020-03-12 11:00:00,25.55,25.55,24.88,24.99,276129.0,23.3966,23.3966,22.7831,22.8838,276129.0
2020-03-12 11:30:00,25.01,25.17,24.58,24.71,207747.0,22.9021,23.0487,22.5084,22.6274,207747.0
2020-03-12 12:00:00,24.69,24.7,24.44,24.5,253829.0,22.6091,22.6183,22.3802,22.4351,253829.0
2020-03-12 12:30:00,24.5,25.21,24.25,24.99,223960.0,22.4351,23.0853,22.2062,22.8838,223960.0
2020-03-12 13:00:00,24.97,25.53,24.66,24.81,188000.0,22.8655,23.3783,22.5816,22.719,188000.0
2020-03-12 13:30:00,24.81,24.87,24.32,24.62,131306.0,22.719,22.7739,22.2703,22.545,131306.0
2020-03-12 14:00:00,24.61,24.71,24.24,24.26,148266.0,22.5359,22.6274,22.197,22.2154,148266.0
2020-03-12 14:30:00,24.24,24.51,24.19,24.28,133422.0,22.197,22.4443,22.1513,22.2337,133422.0
2020-03-12 15:00:00,24.3,24.47,24.2,24.22,192075.0,22.252,22.4077,22.1604,22.1787,192075.0
2020-03-12 15:30:00,24.23,24.5,23.79,23.83,545885.0,22.1879,22.4351,21.785,21.8216,545885.0
2020-03-13 09:30:00,24.97,25.56,24.03,24.09,217771.0,22.8655,23.4058,22.0047,22.0597,217771.0
2020-03-13 10:00:00,24.1,24.49,23.99,24.25,281003.0,22.0688,22.426,21.9681,22.2062,281003.0
2020-03-13 10:30:00,24.26,24.35,23.79,23.83,244489.0,22.2154,22.2978,21.785,21.8216,244489.0
2020-03-13 11:00:00,23.84,24.03,23.54,23.55,97393.0,21.8308,22.0047,21.556,21.5652,97393.0
2020-03-13 11:30:00,23.54,23.83,23.31,23.66,156805.0,21.556,21.8216,21.3454,21.6659,156805.0
2020-03-13 12:00:00,23.69,23.77,23.34,23.55,118353.0,21.6934,21.7667,21.3729,21.5652,118353.0
2020-03-13 12:30:00,23.55,24.01,23.53,23.83,123252.0,21.5652,21.9864,21.5469,21.8216,123252.0
2020-03-13 13:00:00,23.82,24.12,23.81,24.09,89548.0,21.8124,22.0872,21.8033,22.0597,89548.0
2020-03-13 13:30:00,24.12,24.28,23.91,24.1,126126.0,22.0872,22.2337,21.8949,22.0688,126126.0
2020-03-13 14:00:00,24.1,24.11,23.69,23.73,176489.0,22.0688,22.078,21.6934,21.73,176489.0
2020-03-13 14:30:00,23.73,24.05,23.58,23.94,177746.0,21.73,22.0231,21.5927,21.9223,177746.0
2020-03-13 15:00:00,23.93,24.2,23.8,24.05,143594.0,21.9132,22.1604,21.7941,22.0231,143594.0
2020-03-13 15:30:00,24.04,25.07,23.91,24.87,452577.0,22.0139,22.9571,21.8949,22.7739,452577.0
2020-03-16 09:30:00,23.0,23.66,22.48,23.48,117621.0,21.0615,21.6659,20.5854,21.5011,117621.0
2020-03-16 10:00:00,23.46,23.48,22.59,22.78,238089.0,21.4828,21.5011,20.6861,20.8601,238089.0
2020-03-16 10:30:00,22.79,23.4,22.72,22.99,287076.0,20.8692,21.4278,20.8051,21.0524,287076.0
2020-03-16 11:00:00,22.98,23.14,22.73,22.74,186633.0,21.0432,21.1897,20.8143,20.8235,186633.0
2020-03-16 11:30:00,22.74,22.79,22.02,22.23,153272.0,20.8235,20.8692,20.1641,20.3564,153272.0
2020-03-16 12:00:00,22.23,22.36,22.0,22.1,125184.0,20.3564,20.4755,20.1458,20.2374,125184.0
2020-03-16 12:30:00,22.11,22.15,21.37,21.39,120860.0,20.2466,20.2832,19.5689,19.5872,120860.0
2020-03-16 13:00:00,21.38,21.78,21.3,21.32,105755.0,19.5781,19.9444,19.5048,19.5231,105755.0
2020-03-16 13:30:00,21.31,21.31,20.99,21.0,130014.0,19.514,19.514,19.221,19.2301,130014.0
2020-03-16 14:00:00,20.98,20.99,20.6,20.75,104587.0,19.2118,19.221,18.8638,19.0012,104587.0
2020-03-16 14:30:00,20.76,21.09,20.53,21.03,178460.0,19.0103,19.3125,18.7997,19.2576,178460.0
2020-03-16 15:00:00,21.03,21.14,20.91,20.95,196346.0,19.2576,19.3583,19.1477,19.1843,196346.0
2020-03-16 15:30:00,20.95,21.13,20.23,20.37,491831.0,19.1843,19.3492,18.525,18.6532,491831.0
2020-03-17 09:30:00,20.83,21.57,20.03,20.06,193287.0,19.0744,19.7521,18.3419,18.3693,193287.0
2020-03-17 10:00:00,20.07,20.33,19.83,19.91,158290.0,18.3785,18.6166,18.1587,18.232,158290.0
2020-03-17 10:30:00,19.91,20.1,19.65,19.73,338341.0,18.232,18.406,17.9939,18.0671,338341.0
2020-03-17 11:00:00,19.73,19.83,19.49,19.75,248838.0,18.0671,18.1587,17.8474,18.0855,248838.0
2020-03-17 11:30:00,19.75,19.85,19.51,19.62,365296.0,18.0855,18.177,17.8657,17.9664,365296.0
2020-03-17 12:00:00,19.62,20.1,19.53,19.73,295082.0,17.9664,18.406,17.884,18.0671,295082.0
2020-03-17 12:30:00,19.73,19.86,19.73,19.78,217300.0,18.0671,18.1862,18.0671,18.1129,217300.0
2020-03-17 13:00:00,19.79,19.8,19.33,19.53,249697.0,18.1221,18.1312,17.7009,17.884,249697.0
2020-03-17 13:30:00,19.53,19.61,19.38,19.45,233153.0,17.884,17.9573,17.7466,17.8107,233153.0
2020-03-17 14:00:00,19.45,19.77,19.33,19.74,225683.0,17.8107,18.1038,17.7009,18.0763,225683.0
2020-03-17 14:30:00,19.77,19.92,19.47,19.62,228329.0,18.1038,18.2411,17.8291,17.9664,228329.0
2020-03-17 15:00:00,19.62,19.71,19.37,19.43,428491.0,17.9664,18.0488,17.7375,17.7924,428491.0
2020-03-17 15:30:00,19.43,20.0,19.42,19.68,927930.0,17.7924,18.3144,17.7833,18.0214,927930.0
2020-03-18 09:30:00,18.34,18.62,16.44,16.44,366881.0,16.7943,17.0507,15.0544,15.0544,366881.0
2020-03-18 10:00:00,16.46,16.86,16.34,16.58,306444.0,15.0727,15.439,14.9629,15.1826,306444.0
2020-03-18 10:30:00,16.59,16.69,15.52,15.53,279395.0,15.1918,15.2834,14.212,14.2211,279395.0
2020-03-18 11:00:00,15.53,15.64,14.94,15.01,382195.0,14.2211,14.3219,13.6808,13.7449,382195.0
2020-03-18 11:30:00,14.99,15.59,14.74,15.15,369581.0,13.7266,14.2761,13.4977,13.8731,369581.0
2020-03-18 12:00:00,15.15,15.7,14.91,15.58,195076.0,13.8731,14.3768,13.6534,14.2669,195076.0
2020-03-18 12:30:00,15.59,15.64,15.39,15.5,238363.0,14.2761,14.3219,14.0929,14.1937,238363.0
2020-03-18 13:00:00,15.0,15.54,14.88,14.96,295870.0,13.7358,14.2303,13.6259,13.6992,295870.0
2020-03-18 13:30:00,14.95,15.39,14.83,15.2,494132.0,13.69,14.0929,13.5801,13.9189,494132.0
2020-03-18 14:00:00,15.19,15.27,14.26,14.44,315950.0,13.9098,13.983,13.0582,13.223,315950.0
2020-03-18 14:30:00,14.43,15.11,14.28,14.98,450507.0,13.2138,13.8365,13.0765,13.7175,450507.0
2020-03-18 15:00:00,14.99,15.07,14.03,14.04,386820.0,13.7266,13.7999,12.8475,12.8567,386820.0
2020-03-18 15:30:00,14.05,17.14,14.0,15.89,1058782.0,12.8659,15.6954,12.8201,14.5508,1058782.0
2020-03-19 09:30:00,15.74,16.05,14.62,15.47,545527.0,14.4134,14.6973,13.3878,14.1662,545527.0
2020-03-19 10:00:00,15.47,16.33,15.21,16.33,312464.0,14.1662,14.9537,13.9281,14.9537,312464.0
2020-03-19 10:30:00,16.36,17.0,16.08,16.28,321687.0,14.9812,15.5672,14.7248,14.9079,321687.0
2020-03-19 11:00:00,16.27,17.05,15.97,17.02,277785.0,14.8988,15.613,14.624,15.5855,277785.0
2020-03-19 11:30:00,17.05,17.36,16.67,16.72,502602.0,15.613,15.8969,15.265,15.3108,502602.0
2020-03-19 12:00:00,16.69,16.73,16.07,16.29,283987.0,15.2834,15.32,14.7156,14.9171,283987.0
2020-03-19 12:30:00,16.29,16.54,15.94,15.95,305411.0,14.9171,15.146,14.5966,14.6057,305411.0
2020-03-19 13:00:00,15.95,16.9,15.95,16.09,301607.0,14.6057,15.4757,14.6057,14.7339,301607.0
2020-03-19 13:30:00,16.05,17.24,15.99,17.0,367360.0,14.6973,15.787,14.6424,15.5672,367360.0
2020-03-19 14:00:00,16.99,17.59,16.72,17.43,286949.0,15.5581,16.1075,15.3108,15.961,286949.0
2020-03-19 14:30:00,17.44,17.85,17.26,17.29,262226.0,15.9701,16.3456,15.8053,15.8328,262226.0
2020-03-19 15:00:00,17.27,17.32,17.0,17.22,260185.0,15.8145,15.8603,15.5672,15.7687,260185.0
2020-03-19 15:30:00,17.23,17.47,17.19,17.37,613376.0,15.7778,15.9976,15.7412,15.906,613376.0
2020-03-20 09:30:00,17.53,18.2,16.49,16.56,410652.0,16.0526,16.6661,15.1002,15.1643,410652.0
2020-03-20 10:00:00,16.53,16.78,15.74,16.63,264068.0,15.1368,15.3658,14.4134,15.2284,264068.0
2020-03-20 10:30:00,16.64,17.48,16.64,17.48,182432.0,15.2376,16.0068,15.2376,16.0068,182432.0
2020-03-20 11:00:00,17.45,17.62,16.65,16.97,365490.0,15.9793,16.135,15.2467,15.5398,365490.0
2020-03-20 11:30:00,16.94,17.31,16.6,16.84,203062.0,15.5123,15.8511,15.2009,15.4207,203062.0
2020-03-20 12:00:00,16.87,17.05,16.5,16.75,239451.0,15.4482,15.613,15.1094,15.3383,239451.0
2020-03-20 12:30:00,16.74,17.17,16.58,17.07,186780.0,15.3291,15.7229,15.1826,15.6313,186780.0
2020-03-20 13:00:00,17.06,17.33,16.67,16.93,92215.0,15.6222,15.8694,15.265,15.5031,92215.0
2020-03-20 13:30:00,16.95,17.15,16.59,17.15,127950.0,15.5214,15.7046,15.1918,15.7046,127950.0
2020-03-20 14:00:00,17.12,17.14,16.53,17.0,386117.0,15.6771,15.6954,15.1368,15.5672,386117.0
2020-03-20 14:30:00,16.99,17.14,16.68,17.06,479332.0,15.5581,15.6954,15.2742,15.6222,479332.0
2020-03-20 15:00:00,17.05,17.12,16.76,16.96,397518.0,15.613,15.6771,15.3475,15.5306,397518.0
2020-03-20 15:30:00,16.98,17.1,16.06,16.29,653229.0,15.5489,15.6588,14.7065,14.9171,653229.0
2020-03-23 09:30:00,16.17,16.17,14.84,15.46,252967.0,14.8072,14.8072,13.5893,14.157,252967.0
2020-03-23 10:00:00,15.47,15.78,15.01,15.31,206233.0,14.1662,14.4501,13.7449,14.0197,206233.0
2020-03-23 10:30:00,15.31,15.46,14.69,14.92,199970.0,14.0197,14.157,13.4519,13.6625,199970.0
2020-03-23 11:00:00,14.94,14.97,14.14,14.17,237436.0,13.6808,13.7083,12.9483,12.9757,237436.0
2020-03-23 11:30:00,14.19,14.72,14.19,14.52,142886.0,12.9941,13.4794,12.9941,13.2962,142886.0
2020-03-23 12:00:00,14.51,14.69,14.12,14.4,202185.0,13.2871,13.4519,12.93,13.1864,202185.0
2020-03-23 12:30:00,14.37,14.67,14.19,14.52,153966.0,13.1589,13.4336,12.9941,13.2962,153966.0
2020-03-23 13:00:00,14.53,14.88,14.38,14.54,105965.0,13.3054,13.6259,13.168,13.3146,105965.0
2020-03-23 13:30:00,14.54,14.95,14.36,14.51,126265.0,13.3146,13.69,13.1497,13.2871,126265.0
2020-03-23 14:00:00,14.5,14.63,14.3,14.49,140360.0,13.2779,13.397,13.0948,13.2688,140360.0
2020-03-23 14:30:00,14.49,14.54,14.05,14.06,155754.0,13.2688,13.3146,12.8659,12.875,155754.0
2020-03-23 15:00:00,14.07,14.12,13.66,13.68,238008.0,12.8842,12.93,12.5087,12.527,238008.0
2020-03-23 15:30:00,13.68,14.12,13.31,13.9,762839.0,12.527,12.93,12.1882,12.7285,762839.0
2020-03-24 09:30:00,14.84,16.0,14.83,15.73,747721.0,13.5893,14.6515,13.5801,14.4043,747721.0
2020-03-24 10:00:00,15.75,16.73,15.72,16.73,375550.0,14.4226,15.32,14.3951,15.32,375550.0
2020-03-24 10:30:00,16.71,17.05,16.16,16.47,236360.0,15.3017,15.613,14.798,15.0819,236360.0
2020-03-24 11:00:00,16.47,17.34,16.4,17.22,173522.0,15.0819,15.8786,15.0178,15.7687,173522.0
2020-03-24 11:30:00,17.22,17.31,16.48,16.59,145984.0,15.7687,15.8511,15.0911,15.1918,145984.0
2020-03-24 12:00:00,16.61,16.98,16.59,16.94,82108.0,15.2101,15.5489,15.1918,15.5123,82108.0
2020-03-24 12:30:00,16.94,16.95,16.69,16.86,142781.0,15.5123,15.5214,15.2834,15.439,142781.0
2020-03-24 13:00:00,16.87,17.02,16.63,16.73,176982.0,15.4482,15.5855,15.2284,15.32,176982.0
2020-03-24 13:30:00,16.73,16.78,16.28,16.43,234999.0,15.32,15.3658,14.9079,15.0453,234999.0
2020-03-24 14:00:00,16.44,16.65,16.39,16.42,79176.0,15.0544,15.2467,15.0086,15.0361,79176.0
2020-03-24 14:30:00,16.43,16.57,16.28,16.52,145905.0,15.0453,15.1735,14.9079,15.1277,145905.0
2020-03-24 15:00:00,16.51,16.76,16.49,16.74,188380.0,15.1185,15.3475,15.1002,15.3291,188380.0
2020-03-24 15:30:00,16.74,17.19,16.54,16.96,466085.0,15.3291,15.7412,15.146,15.5306,466085.0
2020-03-25 09:30:00,17.14,18.49,17.09,17.63,440512.0,15.6954,16.9317,15.6496,16.1441,440512.0
2020-03-25 10:00:00,17.75,18.23,17.22,18.16,569465.0,16.254,16.6936,15.7687,16.6295,569465.0
2020-03-25 10:30:00,18.17,18.44,17.84,18.16,345339.0,16.6386,16.8859,16.3364,16.6295,345339.0
2020-03-25 11:00:00,18.18,18.63,18.14,18.46,163878.0,16.6478,17.0599,16.6112,16.9042,163878.0
2020-03-25 11:30:00,18.45,18.99,18.38,18.99,177586.0,16.895,17.3895,16.8309,17.3895,177586.0
2020-03-25 12:00:00,18.98,19.77,18.95,19.66,175364.0,17.3804,18.1038,17.3529,18.003,175364.0
2020-03-25 12:30:00,19.65,20.0,19.53,19.65,172219.0,17.9939,18.3144,17.884,17.9939,172219.0
2020-03-25 13:00:00,19.65,20.19,19.64,20.12,107059.0,17.9939,18.4884,17.9847,18.4243,107059.0
2020-03-25 13:30:00,20.1,20.16,19.78,19.92,187141.0,18.406,18.4609,18.1129,18.2411,187141.0
2020-03-25 14:00:00,19.92,20.12,19.52,19.82,135763.0,18.2411,18.4243,17.8748,18.1496,135763.0
2020-03-25 14:30:00,19.83,20.02,19.64,19.92,150732.0,18.1587,18.3327,17.9847,18.2411,150732.0
2020-03-25 15:00:00,19.93,20.03,19.78,19.89,231372.0,18.2503,18.3419,18.1129,18.2137,231372.0
2020-03-25 15:30:00,19.91,20.16,19.66,19.99,946195.0,18.232,18.4609,18.003,18.3052,946195.0
2020-03-26 09:30:00,20.04,21.27,20.02,20.9,313847.0,18.351,19.4774,18.3327,19.1385,313847.0
2020-03-26 10:00:00,20.91,21.95,20.5,21.46,481802.0,19.1477,20.1,18.7722,19.6513,481802.0
2020-03-26 10:30:00,21.46,22.36,21.3,22.36,382322.0,19.6513,20.4755,19.5048,20.4755,382322.0
2020-03-26 11:00:00,22.34,22.49,21.95,22.35,433780.0,20.4572,20.5945,20.1,20.4663,433780.0
2020-03-26 11:30:00,22.33,22.51,22.1,22.23,303689.0,20.448,20.6128,20.2374,20.3564,303689.0
2020-03-26 12:00:00,22.23,22.38,22.01,22.19,335652.0,20.3564,20.4938,20.155,20.3198,335652.0
2020-03-26 12:30:00,22.18,22.27,22.02,22.07,171845.0,20.3107,20.3931,20.1641,20.2099,171845.0
2020-03-26 13:00:00,22.07,22.25,21.75,21.8,419663.0,20.2099,20.3748,19.9169,19.9627,419663.0
2020-03-26 13:30:00,21.81,22.15,21.79,21.98,184996.0,19.9718,20.2832,19.9535,20.1275,184996.0
2020-03-26 14:00:00,22.03,22.22,21.84,22.03,270536.0,20.1733,20.3473,19.9993,20.1733,270536.0
2020-03-26 14:30:00,22.04,22.19,21.91,22.01,151299.0,20.1825,20.3198,20.0634,20.155,151299.0
2020-03-26 15:00:00,22.01,22.13,21.89,22.11,130917.0,20.155,20.2649,20.0451,20.2466,130917.0
2020-03-26 15:30:00,22.11,22.46,21.94,22.26,612684.0,20.2466,20.5671,20.0909,20.3839,612684.0
2020-03-27 09:30:00,20.93,21.19,20.4,21.1,231160.0,19.166,19.4041,18.6807,19.3217,231160.0
2020-03-27 10:00:00,21.13,21.58,21.01,21.17,329756.0,19.3492,19.7612,19.2393,19.3858,329756.0
2020-03-27 10:30:00,21.19,21.25,20.48,20.57,245140.0,19.4041,19.459,18.7539,18.8363,245140.0
2020-03-27 11:00:00,20.58,21.02,20.52,20.82,114502.0,18.8455,19.2484,18.7906,19.0653,114502.0
2020-03-27 11:30:00,20.83,20.88,20.64,20.69,230908.0,19.0744,19.1202,18.9004,18.9462,230908.0
2020-03-27 12:00:00,20.68,20.74,20.45,20.46,100044.0,18.9371,18.992,18.7265,18.7356,100044.0
2020-03-27 12:30:00,20.45,20.69,20.44,20.53,152053.0,18.7265,18.9462,18.7173,18.7997,152053.0
2020-03-27 13:00:00,20.53,20.71,20.3,20.37,99067.0,18.7997,18.9645,18.5891,18.6532,99067.0
2020-03-27 13:30:00,20.38,20.72,20.36,20.57,182637.0,18.6624,18.9737,18.644,18.8363,182637.0
2020-03-27 14:00:00,20.57,21.11,20.45,21.05,299842.0,18.8363,19.3308,18.7265,19.2759,299842.0
2020-03-27 14:30:00,21.05,21.15,20.92,21.13,138736.0,19.2759,19.3675,19.1569,19.3492,138736.0
2020-03-27 15:00:00,21.12,21.78,21.03,21.7,347923.0,19.34,19.9444,19.2576,19.8711,347923.0
2020-03-27 15:30:00,21.69,21.73,21.25,21.36,771396.0,19.862,19.8986,19.459,19.5598,771396.0
2020-03-30 09:30:00,21.57,21.58,20.2,20.72,156836.0,19.7521,19.7612,18.4975,18.9737,156836.0
2020-03-30 10:00:00,20.71,21.09,20.51,21.02,194315.0,18.9645,19.3125,18.7814,19.2484,194315.0
2020-03-30 10:30:00,21.05,21.39,21.01,21.11,171194.0,19.2759,19.5872,19.2393,19.3308,171194.0
2020-03-30 11:00:00,21.1,21.53,21.07,21.52,147956.0,19.3217,19.7154,19.2942,19.7063,147956.0
2020-03-30 11:30:00,21.54,21.74,21.45,21.53,198681.0,19.7246,19.9077,19.6422,19.7154,198681.0
2020-03-30 12:00:00,21.54,21.59,21.24,21.41,212503.0,19.7246,19.7704,19.4499,19.6056,212503.0
2020-03-30 12:30:00,21.4,21.42,21.06,21.16,76020.0,19.5964,19.6147,19.2851,19.3766,76020.0
2020-03-30 13:00:00,21.16,21.46,21.05,21.29,112555.0,19.3766,19.6513,19.2759,19.4957,112555.0
2020-03-30 13:30:00,21.3,21.31,21.17,21.19,110995.0,19.5048,19.514,19.3858,19.4041,110995.0
2020-03-30 14:00:00,21.19,21.19,20.8,21.0,107057.0,19.4041,19.4041,19.047,19.2301,107057.0
2020-03-30 14:30:00,20.99,21.15,20.91,21.09,76616.0,19.221,19.3675,19.1477,19.3125,76616.0
2020-03-30 15:00:00,21.09,21.23,20.88,21.01,122871.0,19.3125,19.4407,19.1202,19.2393,122871.0
2020-03-30 15:30:00,21.01,21.17,20.88,21.0,359071.0,19.2393,19.3858,19.1202,19.2301,359071.0
2020-03-31 09:30:00,20.96,21.45,20.81,21.0,135589.0,19.1935,19.6422,19.0561,19.2301,135589.0
2020-03-31 10:00:00,21.1,21.32,20.85,20.96,83508.0,19.3217,19.5231,19.0928,19.1935,83508.0
2020-03-31 10:30:00,20.96,21.01,20.67,20.75,164337.0,19.1935,19.2393,18.9279,19.0012,164337.0
2020-03-31 11:00:00,20.74,20.82,20.61,20.66,197695.0,18.992,19.0653,18.873,18.9188,197695.0
2020-03-31 11:30:00,20.65,21.01,20.61,20.99,153966.0,18.9096,19.2393,18.873,19.221,153966.0
2020-03-31 12:00:00,20.99,21.18,20.82,20.96,144104.0,19.221,19.3949,19.0653,19.1935,144104.0
2020-03-31 12:30:00,20.97,20.97,20.69,20.74,76012.0,19.2026,19.2026,18.9462,18.992,76012.0
2020-03-31 13:00:00,20.74,20.78,20.43,20.49,90928.0,18.992,19.0287,18.7081,18.7631,90928.0
2020-03-31 13:30:00,20.5,20.83,20.45,20.78,106804.0,18.7722,19.0744,18.7265,19.0287,106804.0
2020-03-31 14:00:00,20.77,20.95,20.71,20.94,89113.0,19.0195,19.1843,18.9645,19.1752,89113.0
2020-03-31 14:30:00,20.94,21.04,20.64,20.64,179738.0,19.1752,19.2667,18.9004,18.9004,179738.0
2020-03-31 15:00:00,20.64,20.77,20.35,20.39,147639.0,18.9004,19.0195,18.6349,18.6715,147639.0
2020-03-31 15:30:00,20.39,20.62,20.29,20.49,586090.0,18.6715,18.8821,18.5799,18.7631,586090.0
2020-04-01 09:30:00,19.31,19.62,18.76,19.54,305557.0,17.6825,17.9664,17.1789,17.8932,305557.0
2020-04-01 10:00:00,19.54,19.54,19.2,19.54,263664.0,17.8932,17.8932,17.5818,17.8932,263664.0
2020-04-01 10:30:00,19.53,19.79,19.2,19.21,89892.0,17.884,18.1221,17.5818,17.591,89892.0
2020-04-01 11:00:00,19.23,19.42,19.21,19.23,96310.0,17.6093,17.7833,17.591,17.6093,96310.0
2020-04-01 11:30:00,19.22,19.3,19.07,19.14,114220.0,17.6001,17.6734,17.4628,17.5269,114220.0
2020-04-01 12:00:00,19.14,19.14,18.73,18.8,66422.0,17.5269,17.5269,17.1514,17.2155,66422.0
2020-04-01 12:30:00,18.82,18.9,18.78,18.82,131455.0,17.2338,17.3071,17.1972,17.2338,131455.0
2020-04-01 13:00:00,18.83,18.9,18.62,18.78,57060.0,17.243,17.3071,17.0507,17.1972,57060.0
2020-04-01 13:30:00,18.79,19.11,18.68,19.05,77149.0,17.2064,17.4994,17.1056,17.4445,77149.0
2020-04-01 14:00:00,19.07,19.13,18.91,18.95,59458.0,17.4628,17.5177,17.3163,17.3529,59458.0
2020-04-01 14:30:00,18.94,19.02,18.87,18.97,93977.0,17.3437,17.417,17.2796,17.3712,93977.0
2020-04-01 15:00:00,18.98,19.07,18.72,18.75,126724.0,17.3804,17.4628,17.1423,17.1697,126724.0
2020-04-01 15:30:00,18.76,19.2,18.67,19.12,663433.0,17.1789,17.5818,17.0965,17.5086,663433.0
2020-04-02 09:30:00,18.92,19.58,18.92,19.13,217843.0,17.3254,17.9298,17.3254,17.5177,217843.0
2020-04-02 10:00:00,19.14,19.18,18.91,19.15,70794.0,17.5269,17.5635,17.3163,17.536,70794.0
2020-04-02 10:30:00,19.14,19.64,19.05,19.21,133127.0,17.5269,17.9847,17.4445,17.591,133127.0
2020-04-02 11:00:00,19.17,19.23,18.72,18.84,87543.0,17.5543,17.6093,17.1423,17.2522,87543.0
2020-04-02 11:30:00,18.85,18.98,18.83,18.91,103975.0,17.2613,17.3804,17.243,17.3163,103975.0
2020-04-02 12:00:00,18.91,19.03,18.71,18.72,147173.0,17.3163,17.4261,17.1331,17.1423,147173.0
2020-04-02 12:30:00,18.74,18.76,18.52,18.52,129620.0,17.1606,17.1789,16.9591,16.9591,129620.0
2020-04-02 13:00:00,18.53,18.66,18.23,18.25,139013.0,16.9683,17.0873,16.6936,16.7119,139013.0
2020-04-02 13:30:00,18.25,18.28,18.02,18.09,168685.0,16.7119,16.7394,16.5013,16.5654,168685.0
2020-04-02 14:00:00,18.09,18.14,17.9,18.09,128624.0,16.5654,16.6112,16.3914,16.5654,128624.0
2020-04-02 14:30:00,18.09,18.41,18.02,18.39,207861.0,16.5654,16.8584,16.5013,16.8401,207861.0
2020-04-02 15:00:00,18.39,18.53,18.21,18.23,202159.0,16.8401,16.9683,16.6753,16.6936,202159.0
2020-04-02 15:30:00,18.23,18.64,18.17,18.48,470075.0,16.6936,17.069,16.6386,16.9225,470075.0
2020-04-03 09:30:00,18.66,18.8,18.23,18.28,127448.0,17.0873,17.2155,16.6936,16.7394,127448.0
2020-04-03 10:00:00,18.27,18.39,17.79,17.95,112493.0,16.7302,16.8401,16.2906,16.4372,112493.0
2020-04-03 10:30:00,17.93,17.96,17.46,17.6,154941.0,16.4188,16.4463,15.9885,16.1167,154941.0
2020-04-03 11:00:00,17.61,17.7,17.33,17.46,119375.0,16.1258,16.2082,15.8694,15.9885,119375.0
2020-04-03 11:30:00,17.46,17.52,17.2,17.4,99887.0,15.9885,16.0434,15.7504,15.9335,99887.0
2020-04-03 12:00:00,17.41,17.45,17.09,17.18,91984.0,15.9427,15.9793,15.6496,15.7321,91984.0
2020-04-03 12:30:00,17.17,17.32,17.15,17.29,73273.0,15.7229,15.8603,15.7046,15.8328,73273.0
2020-04-03 13:00:00,17.3,17.34,17.24,17.28,49757.0,15.8419,15.8786,15.787,15.8236,49757.0
2020-04-03 13:30:00,17.27,17.34,17.2,17.27,170086.0,15.8145,15.8786,15.7504,15.8145,170086.0
2020-04-03 14:00:00,17.27,17.4,17.27,17.32,92469.0,15.8145,15.9335,15.8145,15.8603,92469.0
2020-04-03 14:30:00,17.32,17.44,17.29,17.39,92564.0,15.8603,15.9701,15.8328,15.9244,92564.0
2020-04-03 15:00:00,17.4,17.47,17.18,17.29,145884.0,15.9335,15.9976,15.7321,15.8328,145884.0
2020-04-03 15:30:00,17.28,17.49,17.19,17.33,382382.0,15.8236,16.0159,15.7412,15.8694,382382.0
2020-04-06 09:30:00,18.42,19.26,18.42,19.15,346373.0,16.8676,17.6368,16.8676,17.536,346373.0
2020-04-06 10:00:00,19.17,19.96,19.17,19.56,132341.0,17.5543,18.2778,17.5543,17.9115,132341.0
2020-04-06 10:30:00,19.57,19.61,19.22,19.42,266153.0,17.9206,17.9573,17.6001,17.7833,266153.0
2020-04-06 11:00:00,19.45,19.45,18.98,19.32,106899.0,17.8107,17.8107,17.3804,17.6917,106899.0
2020-04-06 11:30:00,19.34,19.69,19.31,19.58,158536.0,17.71,18.0305,17.6825,17.9298,158536.0
2020-04-06 12:00:00,19.6,19.83,19.48,19.83,149966.0,17.9481,18.1587,17.8382,18.1587,149966.0
2020-04-06 12:30:00,19.84,19.84,19.65,19.8,189066.0,18.1679,18.1679,17.9939,18.1312,189066.0
2020-04-06 13:00:00,19.81,19.91,19.73,19.76,95323.0,18.1404,18.232,18.0671,18.0946,95323.0
2020-04-06 13:30:00,19.78,20.1,19.78,20.02,85892.0,18.1129,18.406,18.1129,18.3327,85892.0
2020-04-06 14:00:00,20.0,20.04,19.74,19.97,85781.0,18.3144,18.351,18.0763,18.2869,85781.0
2020-04-06 14:30:00,19.98,20.02,19.81,19.93,103717.0,18.2961,18.3327,18.1404,18.2503,103717.0
2020-04-06 15:00:00,19.92,19.94,19.74,19.85,140801.0,18.2411,18.2594,18.0763,18.177,140801.0
2020-04-06 15:30:00,19.84,20.1,19.76,20.05,534450.0,18.1679,18.406,18.0946,18.3602,534450.0
2020-04-07 09:30:00,21.62,22.36,21.32,21.8,343949.0,19.7979,20.4755,19.5231,19.9627,343949.0
2020-04-07 10:00:00,21.82,21.87,21.4,21.59,173275.0,19.981,20.0268,19.5964,19.7704,173275.0
2020-04-07 10:30:00,21.65,21.74,20.88,21.13,135753.0,19.8253,19.9077,19.1202,19.3492,135753.0
2020-04-07 11:00:00,21.16,21.68,21.12,21.47,134575.0,19.3766,19.8528,19.34,19.6605,134575.0
2020-04-07 11:30:00,21.46,21.8,21.46,21.66,105550.0,19.6513,19.9627,19.6513,19.8345,105550.0
2020-04-07 12:00:00,21.68,22.04,21.68,21.93,88519.0,19.8528,20.1825,19.8528,20.0817,88519.0
2020-04-07 12:30:00,21.94,22.11,21.85,21.97,87037.0,20.0909,20.2466,20.0085,20.1184,87037.0
2020-04-07 13:00:00,21.97,22.0,21.59,21.64,68674.0,20.1184,20.1458,19.7704,19.8162,68674.0
2020-04-07 13:30:00,21.65,21.65,21.35,21.42,119223.0,19.8253,19.8253,19.5506,19.6147,119223.0
2020-04-07 14:00:00,21.43,21.43,21.13,21.26,85137.0,19.6239,19.6239,19.3492,19.4682,85137.0
2020-04-07 14:30:00,21.26,21.28,20.82,21.0,79376.0,19.4682,19.4865,19.0653,19.2301,79376.0
2020-04-07 15:00:00,21.01,21.17,20.78,20.84,104378.0,19.2393,19.3858,19.0287,19.0836,104378.0
2020-04-07 15:30:00,20.84,21.32,20.81,20.94,308583.0,19.0836,19.5231,19.0561,19.1752,308583.0
2020-04-08 09:30:00,21.31,22.21,20.99,21.41,84505.0,19.514,20.3381,19.221,19.6056,84505.0
2020-04-08 10:00:00,21.38,21.6,21.15,21.6,52115.0,19.5781,19.7795,19.3675,19.7795,52115.0
2020-04-08 10:30:00,21.61,21.68,21.45,21.67,48081.0,19.7887,19.8528,19.6422,19.8436,48081.0
2020-04-08 11:00:00,21.68,21.95,21.66,21.93,150460.0,19.8528,20.1,19.8345,20.0817,150460.0
2020-04-08 11:30:00,21.94,22.09,21.79,21.8,76824.0,20.0909,20.2282,19.9535,19.9627,76824.0
2020-04-08 12:00:00,21.81,22.01,21.72,21.94,55085.0,19.9718,20.155,19.8894,20.0909,55085.0
2020-04-08 12:30:00,21.95,22.12,21.91,22.04,48872.0,20.1,20.2557,20.0634,20.1825,48872.0
2020-04-08 13:00:00,22.04,22.07,21.88,21.95,113711.0,20.1825,20.2099,20.0359,20.1,113711.0
2020-04-08 13:30:00,21.95,21.96,21.63,21.67,64278.0,20.1,20.1092,19.807,19.8436,64278.0
2020-04-08 14:00:00,21.67,21.85,21.64,21.85,88889.0,19.8436,20.0085,19.8162,20.0085,88889.0
2020-04-08 14:30:00,21.87,22.03,21.85,22.01,71953.0,20.0268,20.1733,20.0085,20.155,71953.0
2020-04-08 15:00:00,22.01,22.17,21.91,21.99,90459.0,20.155,20.3015,20.0634,20.1367,90459.0
2020-04-08 15:30:00,21.99,22.17,21.88,21.99,283211.0,20.1367,20.3015,20.0359,20.1367,283211.0
2020-04-09 09:30:00,22.66,23.5,22.46,23.45,330064.0,20.7502,21.5194,20.5671,21.4736,330064.0
2020-04-09 10:00:00,23.44,23.45,22.64,22.82,206550.0,21.4645,21.4736,20.7319,20.8967,206550.0
2020-04-09 10:30:00,22.81,23.11,22.7,22.9,191605.0,20.8876,21.1623,20.7868,20.97,191605.0
2020-04-09 11:00:00,22.91,22.91,22.63,22.8,90224.0,20.9791,20.9791,20.7227,20.8784,90224.0
2020-04-09 11:30:00,22.77,22.88,22.7,22.86,116689.0,20.8509,20.9517,20.7868,20.9333,116689.0
2020-04-09 12:00:00,22.87,23.07,22.83,22.85,138437.0,20.9425,21.1256,20.9059,20.9242,138437.0
2020-04-09 12:30:00,22.86,23.03,22.8,22.95,135848.0,20.9333,21.089,20.8784,21.0158,135848.0
2020-04-09 13:00:00,22.96,23.03,22.91,23.0,232021.0,21.0249,21.089,20.9791,21.0615,232021.0
2020-04-09 13:30:00,23.01,23.11,22.83,23.03,107751.0,21.0707,21.1623,20.9059,21.089,107751.0
2020-04-09 14:00:00,23.02,23.05,22.57,22.57,57463.0,21.0799,21.1073,20.6678,20.6678,57463.0
2020-04-09 14:30:00,22.58,22.65,22.17,22.34,64336.0,20.6769,20.741,20.3015,20.4572,64336.0
2020-04-09 15:00:00,22.36,22.55,22.28,22.47,87377.0,20.4755,20.6495,20.4022,20.5762,87377.0
2020-04-09 15:30:00,22.5,22.67,22.4,22.52,212939.0,20.6037,20.7594,20.5121,20.622,212939.0
2020-04-13 09:30:00,22.41,22.44,21.16,21.28,234406.0,20.5213,20.5487,19.3766,19.4865,234406.0
2020-04-13 10:00:00,21.29,21.55,20.96,21.05,172110.0,19.4957,19.7338,19.1935,19.2759,172110.0
2020-04-13 10:30:00,21.05,21.28,20.88,21.06,137314.0,19.2759,19.4865,19.1202,19.2851,137314.0
2020-04-13 11:00:00,21.05,21.43,20.96,21.35,91423.0,19.2759,19.6239,19.1935,19.5506,91423.0
2020-04-13 11:30:00,21.33,21.47,21.18,21.45,74257.0,19.5323,19.6605,19.3949,19.6422,74257.0
2020-04-13 12:00:00,21.45,21.89,21.42,21.64,89521.0,19.6422,20.0451,19.6147,19.8162,89521.0
2020-04-13 12:30:00,21.64,21.64,21.36,21.47,96893.0,19.8162,19.8162,19.5598,19.6605,96893.0
2020-04-13 13:00:00,21.48,21.51,21.35,21.5,55435.0,19.6697,19.6971,19.5506,19.688,55435.0
2020-04-13 13:30:00,21.48,21.56,21.42,21.47,96033.0,19.6697,19.7429,19.6147,19.6605,96033.0
2020-04-13 14:00:00,21.48,21.68,21.41,21.46,105970.0,19.6697,19.8528,19.6056,19.6513,105970.0
2020-04-13 14:30:00,21.47,21.55,21.32,21.48,73877.0,19.6605,19.7338,19.5231,19.6697,73877.0
2020-04-13 15:00:00,21.49,21.53,21.32,21.48,174216.0,19.6788,19.7154,19.5231,19.6697,174216.0
2020-04-13 15:30:00,21.47,21.58,21.08,21.34,741278.0,19.6605,19.7612,19.3034,19.5415,741278.0
2020-04-14 09:30:00,21.65,22.04,21.35,21.72,191638.0,19.8253,20.1825,19.5506,19.8894,191638.0
2020-04-14 10:00:00,21.74,22.04,21.62,21.76,163447.0,19.9077,20.1825,19.7979,19.9261,163447.0
2020-04-14 10:30:00,21.76,21.77,21.43,21.46,239965.0,19.9261,19.9352,19.6239,19.6513,239965.0
2020-04-14 11:00:00,21.45,21.51,21.15,21.26,103964.0,19.6422,19.6971,19.3675,19.4682,103964.0
2020-04-14 11:30:00,21.26,21.52,21.26,21.36,78840.0,19.4682,19.7063,19.4682,19.5598,78840.0
2020-04-14 12:00:00,21.37,21.56,21.37,21.46,130013.0,19.5689,19.7429,19.5689,19.6513,130013.0
2020-04-14 12:30:00,21.47,21.58,21.45,21.54,105251.0,19.6605,19.7612,19.6422,19.7246,105251.0
2020-04-14 13:00:00,21.53,21.65,21.47,21.59,42811.0,19.7154,19.8253,19.6605,19.7704,42811.0
2020-04-14 13:30:00,21.59,21.74,21.56,21.65,112234.0,19.7704,19.9077,19.7429,19.8253,112234.0
2020-04-14 14:00:00,21.64,21.65,21.44,21.48,344864.0,19.8162,19.8253,19.633,19.6697,344864.0
2020-04-14 14:30:00,21.5,21.54,21.28,21.38,296853.0,19.688,19.7246,19.4865,19.5781,296853.0
2020-04-14 15:00:00,21.38,21.52,21.01,21.51,725344.0,19.5781,19.7063,19.2393,19.6971,725344.0
2020-04-14 15:30:00,21.51,21.55,21.25,21.44,730386.0,19.6971,19.7338,19.459,19.633,730386.0
2020-04-15 09:30:00,20.33,20.43,19.81,19.98,212514.0,18.6166,18.7081,18.1404,18.2961,212514.0
2020-04-15 10:00:00,19.97,20.19,19.85,19.92,141402.0,18.2869,18.4884,18.177,18.2411,141402.0
2020-04-15 10:30:00,19.9,20.11,19.89,20.07,125504.0,18.2228,18.4151,18.2137,18.3785,125504.0
2020-04-15 11:00:00,20.06,20.07,19.75,19.93,78561.0,18.3693,18.3785,18.0855,18.2503,78561.0
2020-04-15 11:30:00,19.93,20.07,19.88,19.99,78373.0,18.2503,18.3785,18.2045,18.3052,78373.0
2020-04-15 12:00:00,19.99,20.31,19.87,20.3,152279.0,18.3052,18.5983,18.1953,18.5891,152279.0
2020-04-15 12:30:00,20.3,20.43,20.27,20.41,53815.0,18.5891,18.7081,18.5616,18.6898,53815.0
2020-04-15 13:00:00,20.41,20.66,20.4,20.42,116933.0,18.6898,18.9188,18.6807,18.699,116933.0
2020-04-15 13:30:00,20.43,20.44,20.25,20.3,82210.0,18.7081,18.7173,18.5433,18.5891,82210.0
2020-04-15 14:00:00,20.3,20.55,20.3,20.51,78933.0,18.5891,18.818,18.5891,18.7814,78933.0
2020-04-15 14:30:00,20.53,20.58,20.43,20.44,114556.0,18.7997,18.8455,18.7081,18.7173,114556.0
2020-04-15 15:00:00,20.43,20.45,20.34,20.39,132698.0,18.7081,18.7265,18.6257,18.6715,132698.0
2020-04-15 15:30:00,20.39,20.45,20.31,20.4,299671.0,18.6715,18.7265,18.5983,18.6807,299671.0
2020-04-16 09:30:00,20.35,20.77,19.95,19.95,83086.0,18.6349,19.0195,18.2686,18.2686,83086.0
2020-04-16 10:00:00,19.96,20.05,19.74,20.04,64631.0,18.2778,18.3602,18.0763,18.351,64631.0
2020-04-16 10:30:00,20.04,20.2,19.93,20.16,61949.0,18.351,18.4975,18.2503,18.4609,61949.0
2020-04-16 11:00:00,20.16,20.32,20.12,20.13,61786.0,18.4609,18.6074,18.4243,18.4334,61786.0
2020-04-16 11:30:00,20.12,20.27,20.05,20.22,57924.0,18.4243,18.5616,18.3602,18.5158,57924.0
2020-04-16 12:00:00,20.23,20.26,19.72,19.83,229290.0,18.525,18.5525,18.058,18.1587,229290.0
2020-04-16 12:30:00,19.82,19.99,19.76,19.96,105754.0,18.1496,18.3052,18.0946,18.2778,105754.0
2020-04-16 13:00:00,19.96,20.05,19.93,19.99,61551.0,18.2778,18.3602,18.2503,18.3052,61551.0
2020-04-16 13:30:00,19.98,20.09,19.95,20.07,66399.0,18.2961,18.3968,18.2686,18.3785,66399.0
2020-04-16 14:00:00,20.05,20.19,20.01,20.1,90109.0,18.3602,18.4884,18.3235,18.406,90109.0
2020-04-16 14:30:00,20.1,20.17,20.03,20.04,104040.0,18.406,18.4701,18.3419,18.351,104040.0
2020-04-16 15:00:00,20.05,20.06,19.93,19.98,156062.0,18.3602,18.3693,18.2503,18.2961,156062.0
2020-04-16 15:30:00,19.98,20.01,19.83,19.84,358942.0,18.2961,18.3235,18.1587,18.1679,358942.0
2020-04-17 09:30:00,20.54,21.57,20.5,21.27,328658.0,18.8089,19.7521,18.7722,19.4774,328658.0
2020-04-17 10:00:00,21.29,21.3,20.63,20.66,141130.0,19.4957,19.5048,18.8913,18.9188,141130.0
2020-04-17 10:30:00,20.64,20.67,20.28,20.51,122174.0,18.9004,18.9279,18.5708,18.7814,122174.0
2020-04-17 11:00:00,20.5,20.67,20.49,20.62,90738.0,18.7722,18.9279,18.7631,18.8821,90738.0
2020-04-17 11:30:00,20.63,20.79,20.57,20.64,111675.0,18.8913,19.0378,18.8363,18.9004,111675.0
2020-04-17 12:00:00,20.64,20.71,20.57,20.6,99373.0,18.9004,18.9645,18.8363,18.8638,99373.0
2020-04-17 12:30:00,20.6,20.83,20.58,20.77,75114.0,18.8638,19.0744,18.8455,19.0195,75114.0
2020-04-17 13:00:00,20.77,20.93,20.74,20.87,128891.0,19.0195,19.166,18.992,19.1111,128891.0
2020-04-17 13:30:00,20.88,20.96,20.71,20.83,168035.0,19.1202,19.1935,18.9645,19.0744,168035.0
2020-04-17 14:00:00,20.83,20.83,20.64,20.71,77045.0,19.0744,19.0744,18.9004,18.9645,77045.0
2020-04-17 14:30:00,20.71,20.71,20.55,20.64,83692.0,18.9645,18.9645,18.818,18.9004,83692.0
2020-04-17 15:00:00,20.64,20.85,20.63,20.82,155450.0,18.9004,19.0928,18.8913,19.0653,155450.0
2020-04-17 15:30:00,20.82,21.09,20.8,20.93,412018.0,19.0653,19.3125,19.047,19.166,412018.0
2020-04-20 09:30:00,20.45,20.45,19.88,20.17,308840.0,18.7265,18.7265,18.2045,18.4701,308840.0
2020-04-20 10:00:00,20.15,20.41,20.08,20.34,78404.0,18.4517,18.6898,18.3876,18.6257,78404.0
2020-04-20 10:30:00,20.34,20.77,20.31,20.68,97319.0,18.6257,19.0195,18.5983,18.9371,97319.0
2020-04-20 11:00:00,20.68,20.75,20.53,20.68,67458.0,18.9371,19.0012,18.7997,18.9371,67458.0
2020-04-20 11:30:00,20.67,20.7,20.57,20.68,120059.0,18.9279,18.9554,18.8363,18.9371,120059.0
2020-04-20 12:00:00,20.69,20.72,20.37,20.51,321198.0,18.9462,18.9737,18.6532,18.7814,321198.0
2020-04-20 12:30:00,20.52,20.72,20.52,20.57,137535.0,18.7906,18.9737,18.7906,18.8363,137535.0
2020-04-20 13:00:00,20.58,20.58,20.36,20.42,146548.0,18.8455,18.8455,18.644,18.699,146548.0
2020-04-20 13:30:00,20.42,20.49,20.36,20.42,60974.0,18.699,18.7631,18.644,18.699,60974.0
2020-04-20 14:00:00,20.41,20.47,20.18,20.19,72652.0,18.6898,18.7448,18.4792,18.4884,72652.0
2020-04-20 14:30:00,20.2,20.31,20.09,20.1,76219.0,18.4975,18.5983,18.3968,18.406,76219.0
2020-04-20 15:00:00,20.11,20.24,20.08,20.24,78616.0,18.4151,18.5342,18.3876,18.5342,78616.0
2020-04-20 15:30:00,20.24,20.39,20.19,20.34,461873.0,18.5342,18.6715,18.4884,18.6257,461873.0
2020-04-21 09:30:00,19.58,20.0,19.42,20.0,258007.0,17.9298,18.3144,17.7833,18.3144,258007.0
2020-04-21 10:00:00,20.02,20.13,19.84,20.06,112720.0,18.3327,18.4334,18.1679,18.3693,112720.0
2020-04-21 10:30:00,20.1,20.13,19.91,19.95,91231.0,18.406,18.4334,18.232,18.2686,91231.0
2020-04-21 11:00:00,19.95,19.98,19.75,19.79,140729.0,18.2686,18.2961,18.0855,18.1221,140729.0
2020-04-21 11:30:00,19.8,19.9,19.74,19.83,67622.0,18.1312,18.2228,18.0763,18.1587,67622.0
2020-04-21 12:00:00,19.82,19.89,19.78,19.84,50634.0,18.1496,18.2137,18.1129,18.1679,50634.0
2020-04-21 12:30:00,19.84,19.95,19.76,19.91,80725.0,18.1679,18.2686,18.0946,18.232,80725.0
2020-04-21 13:00:00,19.92,19.96,19.8,19.96,56134.0,18.2411,18.2778,18.1312,18.2778,56134.0
2020-04-21 13:30:00,19.95,20.03,19.82,19.87,46329.0,18.2686,18.3419,18.1496,18.1953,46329.0
2020-04-21 14:00:00,19.86,19.97,19.79,19.91,44260.0,18.1862,18.2869,18.1221,18.232,44260.0
2020-04-21 14:30:00,19.91,19.91,19.78,19.85,57900.0,18.232,18.232,18.1129,18.177,57900.0
2020-04-21 15:00:00,19.84,19.91,19.75,19.86,76716.0,18.1679,18.232,18.0855,18.1862,76716.0
2020-04-21 15:30:00,19.86,20.06,19.8,19.92,360595.0,18.1862,18.3693,18.1312,18.2411,360595.0
2020-04-22 09:30:00,20.47,20.48,19.85,19.96,197315.0,18.7448,18.7539,18.177,18.2778,197315.0
2020-04-22 10:00:00,19.96,20.15,19.89,20.06,210418.0,18.2778,18.4517,18.2137,18.3693,210418.0
2020-04-22 10:30:00,20.07,20.21,19.92,19.97,100280.0,18.3785,18.5067,18.2411,18.2869,100280.0
2020-04-22 11:00:00,19.99,20.12,19.92,20.04,81041.0,18.3052,18.4243,18.2411,18.351,81041.0
2020-04-22 11:30:00,20.04,20.2,20.03,20.07,376390.0,18.351,18.4975,18.3419,18.3785,376390.0
2020-04-22 12:00:00,20.08,20.11,19.99,20.05,46593.0,18.3876,18.4151,18.3052,18.3602,46593.0
2020-04-22 12:30:00,20.04,20.13,19.99,20.04,98569.0,18.351,18.4334,18.3052,18.351,98569.0
2020-04-22 13:00:00,20.04,20.04,19.97,20.03,47844.0,18.351,18.351,18.2869,18.3419,47844.0
2020-04-22 13:30:00,20.04,20.08,19.97,20.0,41815.0,18.351,18.3876,18.2869,18.3144,41815.0
2020-04-22 14:00:00,20.0,20.04,19.97,19.99,47454.0,18.3144,18.351,18.2869,18.3052,47454.0
2020-04-22 14:30:00,20.0,20.15,19.99,20.08,60439.0,18.3144,18.4517,18.3052,18.3876,60439.0
2020-04-22 15:00:00,20.09,20.25,20.06,20.17,92399.0,18.3968,18.5433,18.3693,18.4701,92399.0
2020-04-22 15:30:00,20.17,20.31,20.14,20.15,443612.0,18.4701,18.5983,18.4426,18.4517,443612.0
2020-04-23 09:30:00,20.36,20.83,20.35,20.66,123034.0,18.644,19.0744,18.6349,18.9188,123034.0
2020-04-23 10:00:00,20.67,20.89,20.61,20.87,101400.0,18.9279,19.1294,18.873,19.1111,101400.0
2020-04-23 10:30:00,20.88,21.05,20.86,21.02,97529.0,19.1202,19.2759,19.1019,19.2484,97529.0
2020-04-23 11:00:00,21.0,21.03,20.86,20.96,55560.0,19.2301,19.2576,19.1019,19.1935,55560.0
2020-04-23 11:30:00,20.97,21.0,20.84,21.0,54818.0,19.2026,19.2301,19.0836,19.2301,54818.0
2020-04-23 12:00:00,21.01,21.1,20.98,21.06,47447.0,19.2393,19.3217,19.2118,19.2851,47447.0
2020-04-23 12:30:00,21.07,21.13,20.68,20.82,83611.0,19.2942,19.3492,18.9371,19.0653,83611.0
2020-04-23 13:00:00,20.84,20.96,20.65,20.78,57204.0,19.0836,19.1935,18.9096,19.0287,57204.0
2020-04-23 13:30:00,20.75,20.88,20.61,20.69,47971.0,19.0012,19.1202,18.873,18.9462,47971.0
2020-04-23 14:00:00,20.68,20.7,20.55,20.63,43664.0,18.9371,18.9554,18.818,18.8913,43664.0
2020-04-23 14:30:00,20.62,20.76,20.56,20.69,56669.0,18.8821,19.0103,18.8272,18.9462,56669.0
2020-04-23 15:00:00,20.69,20.7,20.52,20.59,62431.0,18.9462,18.9554,18.7906,18.8547,62431.0
2020-04-23 15:30:00,20.57,20.64,20.45,20.46,219084.0,18.8363,18.9004,18.7265,18.7356,219084.0
2020-04-24 09:30:00,20.68,20.91,20.65,20.8,117012.0,18.9371,19.1477,18.9096,19.047,117012.0
2020-04-24 10:00:00,20.82,21.03,20.62,20.75,97291.0,19.0653,19.2576,18.8821,19.0012,97291.0
2020-04-24 10:30:00,20.73,20.97,20.7,20.91,44840.0,18.9829,19.2026,18.9554,19.1477,44840.0
2020-04-24 11:00:00,20.9,20.9,20.69,20.8,68052.0,19.1385,19.1385,18.9462,19.047,68052.0
2020-04-24 11:30:00,20.8,20.95,20.79,20.93,37531.0,19.047,19.1843,19.0378,19.166,37531.0
2020-04-24 12:00:00,20.93,20.94,20.78,20.83,58947.0,19.166,19.1752,19.0287,19.0744,58947.0
2020-04-24 12:30:00,20.83,20.95,20.8,20.92,40312.0,19.0744,19.1843,19.047,19.1569,40312.0
2020-04-24 13:00:00,20.91,21.15,20.9,21.14,60217.0,19.1477,19.3675,19.1385,19.3583,60217.0
2020-04-24 13:30:00,21.13,21.42,21.13,21.42,138261.0,19.3492,19.6147,19.3492,19.6147,138261.0
2020-04-24 14:00:00,21.42,21.53,21.36,21.53,106495.0,19.6147,19.7154,19.5598,19.7154,106495.0
2020-04-24 14:30:00,21.54,21.71,21.53,21.68,90395.0,19.7246,19.8803,19.7154,19.8528,90395.0
2020-04-24 15:00:00,21.68,21.75,21.61,21.65,101409.0,19.8528,19.9169,19.7887,19.8253,101409.0
2020-04-24 15:30:00,21.64,21.68,21.29,21.33,432463.0,19.8162,19.8528,19.4957,19.5323,432463.0
2020-04-27 09:30:00,21.44,22.09,21.44,22.07,146695.0,19.633,20.2282,19.633,20.2099,146695.0
2020-04-27 10:00:00,22.07,22.39,21.95,22.36,142763.0,20.2099,20.503,20.1,20.4755,142763.0
2020-04-27 10:30:00,22.38,22.44,22.27,22.31,98534.0,20.4938,20.5487,20.3931,20.4297,98534.0
2020-04-27 11:00:00,22.34,22.53,22.33,22.52,97742.0,20.4572,20.6312,20.448,20.622,97742.0
2020-04-27 11:30:00,22.51,22.69,22.48,22.68,67833.0,20.6128,20.7777,20.5854,20.7685,67833.0
2020-04-27 12:00:00,22.68,22.82,22.65,22.77,76103.0,20.7685,20.8967,20.741,20.8509,76103.0
2020-04-27 12:30:00,22.77,22.91,22.77,22.91,56609.0,20.8509,20.9791,20.8509,20.9791,56609.0
2020-04-27 13:00:00,22.9,22.9,22.74,22.85,112754.0,20.97,20.97,20.8235,20.9242,112754.0
2020-04-27 13:30:00,22.85,22.98,22.74,22.95,123263.0,20.9242,21.0432,20.8235,21.0158,123263.0
2020-04-27 14:00:00,22.95,22.98,22.76,22.78,119746.0,21.0158,21.0432,20.8418,20.8601,119746.0
2020-04-27 14:30:00,22.77,22.8,22.61,22.62,163670.0,20.8509,20.8784,20.7044,20.7136,163670.0
2020-04-27 15:00:00,22.62,22.86,22.62,22.86,166574.0,20.7136,20.9333,20.7136,20.9333,166574.0
2020-04-27 15:30:00,22.86,22.9,22.68,22.78,594700.0,20.9333,20.97,20.7685,20.8601,594700.0
2020-04-28 09:30:00,23.55,24.47,23.42,24.31,288442.0,21.5652,22.4077,21.4461,22.2611,288442.0
2020-04-28 10:00:00,24.3,24.56,24.18,24.28,158949.0,22.252,22.4901,22.1421,22.2337,158949.0
2020-04-28 10:30:00,24.28,24.32,23.75,23.78,146348.0,22.2337,22.2703,21.7483,21.7758,146348.0
2020-04-28 11:00:00,23.79,24.05,23.72,23.96,220817.0,21.785,22.0231,21.7209,21.9406,220817.0
2020-04-28 11:30:00,23.94,24.1,23.9,24.1,141686.0,21.9223,22.0688,21.8857,22.0688,141686.0
2020-04-28 12:00:00,24.12,24.24,24.08,24.1,74157.0,22.0872,22.197,22.0505,22.0688,74157.0
2020-04-28 12:30:00,24.09,24.24,24.03,24.2,69625.0,22.0597,22.197,22.0047,22.1604,69625.0
2020-04-28 13:00:00,24.21,24.22,24.04,24.13,67233.0,22.1696,22.1787,22.0139,22.0963,67233.0
2020-04-28 13:30:00,24.12,24.22,24.04,24.12,80172.0,22.0872,22.1787,22.0139,22.0872,80172.0
2020-04-28 14:00:00,24.11,24.32,24.1,24.3,86936.0,22.078,22.2703,22.0688,22.252,86936.0
2020-04-28 14:30:00,24.3,24.36,24.2,24.23,97913.0,22.252,22.3069,22.1604,22.1879,97913.0
2020-04-28 15:00:00,24.23,24.23,24.09,24.17,176354.0,22.1879,22.1879,22.0597,22.1329,176354.0
2020-04-28 15:30:00,24.17,24.21,23.97,23.99,546283.0,22.1329,22.1696,21.9498,21.9681,546283.0
2020-04-29 09:30:00,24.69,25.23,24.5,25.1,137514.0,22.6091,23.1036,22.4351,22.9846,137514.0
2020-04-29 10:00:00,25.13,25.16,24.9,25.14,98949.0,23.012,23.0395,22.8014,23.0212,98949.0
2020-04-29 10:30:00,25.16,25.45,25.12,25.28,113466.0,23.0395,23.3051,23.0029,23.1494,113466.0
2020-04-29 11:00:00,25.27,25.5,25.25,25.42,87027.0,23.1402,23.3508,23.1219,23.2776,87027.0
2020-04-29 11:30:00,25.42,25.42,25.21,25.31,59272.0,23.2776,23.2776,23.0853,23.1769,59272.0
2020-04-29 12:00:00,25.33,25.38,25.28,25.32,66562.0,23.1952,23.241,23.1494,23.186,66562.0
2020-04-29 12:30:00,25.34,25.55,25.32,25.47,111634.0,23.2043,23.3966,23.186,23.3234,111634.0
2020-04-29 13:00:00,25.48,25.56,25.38,25.42,156072.0,23.3325,23.4058,23.241,23.2776,156072.0
2020-04-29 13:30:00,25.42,25.42,25.09,25.11,63359.0,23.2776,23.2776,22.9754,22.9937,63359.0
2020-04-29 14:00:00,25.13,25.16,24.9,24.97,67729.0,23.012,23.0395,22.8014,22.8655,67729.0
2020-04-29 14:30:00,24.98,25.11,24.92,25.1,84135.0,22.8747,22.9937,22.8197,22.9846,84135.0
2020-04-29 15:00:00,25.1,25.14,24.97,25.11,368390.0,22.9846,23.0212,22.8655,22.9937,368390.0
2020-04-29 15:30:00,25.1,25.38,25.04,25.34,601402.0,22.9846,23.241,22.9296,23.2043,601402.0
2020-04-30 09:30:00,27.11,27.5,25.53,26.16,967554.0,24.8252,25.1823,23.3783,23.9552,967554.0
2020-04-30 10:00:00,26.16,26.42,25.86,26.1,350668.0,23.9552,24.1933,23.6805,23.9003,350668.0
2020-04-30 10:30:00,26.07,26.5,26.06,26.29,206098.0,23.8728,24.2666,23.8636,24.0743,206098.0
2020-04-30 11:00:00,26.29,26.38,25.92,26.2,171310.0,24.0743,24.1567,23.7354,23.9918,171310.0
2020-04-30 11:30:00,26.17,26.27,25.76,25.82,147349.0,23.9644,24.0559,23.5889,23.6439,147349.0
2020-04-30 12:00:00,25.84,25.85,25.46,25.55,174358.0,23.6622,23.6713,23.3142,23.3966,174358.0
2020-04-30 12:30:00,25.54,25.78,25.41,25.58,283990.0,23.3875,23.6072,23.2684,23.4241,283990.0
2020-04-30 13:00:00,25.58,25.99,25.46,25.87,303223.0,23.4241,23.7995,23.3142,23.6897,303223.0
2020-04-30 13:30:00,25.85,26.09,25.77,25.95,475497.0,23.6713,23.8911,23.5981,23.7629,475497.0
2020-04-30 14:00:00,25.95,26.03,25.79,25.9,203676.0,23.7629,23.8362,23.6164,23.7171,203676.0
2020-04-30 14:30:00,25.91,26.12,25.7,26.09,233454.0,23.7263,23.9186,23.534,23.8911,233454.0
2020-04-30 15:00:00,26.08,26.14,25.96,26.05,212998.0,23.882,23.9369,23.7721,23.8545,212998.0
2020-04-30 15:30:00,26.05,26.34,26.04,26.16,1033273.0,23.8545,24.1201,23.8453,23.9552,1033273.0
2020-05-01 09:30:00,25.65,25.65,25.03,25.2,985836.0,23.4882,23.4882,22.9205,23.0761,985836.0
2020-05-01 10:00:00,25.25,25.39,24.93,24.98,312145.0,23.1219,23.2501,22.8289,22.8747,312145.0
2020-05-01 10:30:00,25.0,25.3,24.97,25.05,190049.0,22.893,23.1677,22.8655,22.9388,190049.0
2020-05-01 11:00:00,25.03,25.03,24.78,24.83,106469.0,22.9205,22.9205,22.6915,22.7373,106469.0
2020-05-01 11:30:00,24.82,24.83,24.56,24.71,97335.0,22.7282,22.7373,22.4901,22.6274,97335.0
2020-05-01 12:00:00,24.73,24.9,24.66,24.85,87241.0,22.6457,22.8014,22.5816,22.7556,87241.0
2020-05-01 12:30:00,24.84,24.91,24.76,24.86,68453.0,22.7465,22.8106,22.6732,22.7648,68453.0
2020-05-01 13:00:00,24.87,24.94,24.68,24.81,92363.0,22.7739,22.838,22.6,22.719,92363.0
2020-05-01 13:30:00,24.81,24.84,24.63,24.73,225096.0,22.719,22.7465,22.5542,22.6457,225096.0
2020-05-01 14:00:00,24.73,24.82,24.66,24.77,112564.0,22.6457,22.7282,22.5816,22.6824,112564.0
2020-05-01 14:30:00,24.77,24.81,24.57,24.59,102109.0,22.6824,22.719,22.4992,22.5175,102109.0
2020-05-01 15:00:00,24.59,24.63,24.46,24.52,195049.0,22.5175,22.5542,22.3985,22.4534,195049.0
2020-05-01 15:30:00,24.53,24.83,24.48,24.82,498174.0,22.4626,22.7373,22.4168,22.7282,498174.0
2020-05-04 09:30:00,24.42,24.64,24.07,24.62,439686.0,22.3619,22.5633,22.0414,22.545,439686.0
2020-05-04 10:00:00,24.62,24.89,24.57,24.59,257341.0,22.545,22.7923,22.4992,22.5175,257341.0
2020-05-04 10:30:00,24.58,24.75,24.47,24.62,110216.0,22.5084,22.6641,22.4077,22.545,110216.0
2020-05-04 11:00:00,24.61,24.74,24.57,24.59,153940.0,22.5359,22.6549,22.4992,22.5175,153940.0
2020-05-04 11:30:00,24.6,24.74,24.52,24.6,102539.0,22.5267,22.6549,22.4534,22.5267,102539.0
2020-05-04 12:00:00,24.62,24.84,24.6,24.82,92689.0,22.545,22.7465,22.5267,22.7282,92689.0
2020-05-04 12:30:00,24.83,24.86,24.65,24.67,96228.0,22.7373,22.7648,22.5725,22.5908,96228.0
2020-05-04 13:00:00,24.66,24.67,24.38,24.51,106974.0,22.5816,22.5908,22.3252,22.4443,106974.0
2020-05-04 13:30:00,24.51,24.53,24.47,24.49,116216.0,22.4443,22.4626,22.4077,22.426,116216.0
2020-05-04 14:00:00,24.49,24.58,24.43,24.57,110525.0,22.426,22.5084,22.371,22.4992,110525.0
2020-05-04 14:30:00,24.57,24.7,24.51,24.68,164688.0,22.4992,22.6183,22.4443,22.6,164688.0
2020-05-04 15:00:00,24.67,24.7,24.59,24.62,122085.0,22.5908,22.6183,22.5175,22.545,122085.0
2020-05-04 15:30:00,24.62,24.79,24.53,24.61,448986.0,22.545,22.7007,22.4626,22.5359,448986.0
2020-05-05 09:30:00,25.14,25.55,24.71,25.55,295583.0,23.0212,23.3966,22.6274,23.3966,295583.0
2020-05-05 10:00:00,25.55,25.6,25.22,25.23,230272.0,23.3966,23.4424,23.0944,23.1036,230272.0
2020-05-05 10:30:00,25.25,25.33,25.14,25.3,281520.0,23.1219,23.1952,23.0212,23.1677,281520.0
2020-05-05 11:00:00,25.31,25.39,25.19,25.37,101855.0,23.1769,23.2501,23.067,23.2318,101855.0
2020-05-05 11:30:00,25.37,25.47,25.3,25.39,48508.0,23.2318,23.3234,23.1677,23.2501,48508.0
2020-05-05 12:00:00,25.39,25.4,25.22,25.29,69408.0,23.2501,23.2593,23.0944,23.1585,69408.0
2020-05-05 12:30:00,25.29,25.36,25.25,25.26,112157.0,23.1585,23.2226,23.1219,23.1311,112157.0
2020-05-05 13:00:00,25.27,25.28,25.02,25.08,71475.0,23.1402,23.1494,22.9113,22.9662,71475.0
2020-05-05 13:30:00,25.08,25.12,24.93,24.96,65589.0,22.9662,23.0029,22.8289,22.8564,65589.0
2020-05-05 14:00:00,24.96,25.11,24.95,25.11,88660.0,22.8564,22.9937,22.8472,22.9937,88660.0
2020-05-05 14:30:00,25.1,25.26,25.07,25.21,159211.0,22.9846,23.1311,22.9571,23.0853,159211.0
2020-05-05 15:00:00,25.2,25.2,24.96,25.02,155312.0,23.0761,23.0761,22.8564,22.9113,155312.0
2020-05-05 15:30:00,25.03,25.12,24.9,24.98,422179.0,22.9205,23.0029,22.8014,22.8747,422179.0
2020-05-06 09:30:00,24.94,25.32,24.55,24.64,248260.0,22.838,23.186,22.4809,22.5633,248260.0
2020-05-06 10:00:00,24.65,24.79,24.34,24.73,216763.0,22.5725,22.7007,22.2886,22.6457,216763.0
2020-05-06 10:30:00,24.74,24.89,24.69,24.78,139046.0,22.6549,22.7923,22.6091,22.6915,139046.0
2020-05-06 11:00:00,24.79,24.82,24.55,24.66,131953.0,22.7007,22.7282,22.4809,22.5816,131953.0
2020-05-06 11:30:00,24.66,24.72,24.53,24.62,111050.0,22.5816,22.6366,22.4626,22.545,111050.0
2020-05-06 12:00:00,24.62,24.77,24.6,24.76,110644.0,22.545,22.6824,22.5267,22.6732,110644.0
2020-05-06 12:30:00,24.76,24.83,24.63,24.63,91409.0,22.6732,22.7373,22.5542,22.5542,91409.0
2020-05-06 13:00:00,24.64,24.65,24.34,24.46,101295.0,22.5633,22.5725,22.2886,22.3985,101295.0
2020-05-06 13:30:00,24.47,24.62,24.42,24.59,91241.0,22.4077,22.545,22.3619,22.5175,91241.0
2020-05-06 14:00:00,24.58,24.59,24.17,24.25,260907.0,22.5084,22.5175,22.1329,22.2062,260907.0
2020-05-06 14:30:00,24.25,24.4,24.18,24.29,305789.0,22.2062,22.3436,22.1421,22.2428,305789.0
2020-05-06 15:00:00,24.3,24.36,24.24,24.28,334427.0,22.252,22.3069,22.197,22.2337,334427.0
2020-05-06 15:30:00,24.26,24.26,23.95,23.99,1117559.0,22.2154,22.2154,21.9315,21.9681,1117559.0
2020-05-07 09:30:00,24.41,25.41,24.41,25.22,282495.0,22.3527,23.2684,22.3527,23.0944,282495.0
2020-05-07 10:00:00,25.23,25.33,25.06,25.33,189411.0,23.1036,23.1952,22.9479,23.1952,189411.0
2020-05-07 10:30:00,25.34,25.55,25.3,25.35,113758.0,23.2043,23.3966,23.1677,23.2135,113758.0
2020-05-07 11:00:00,25.36,25.53,25.36,25.41,108028.0,23.2226,23.3783,23.2226,23.2684,108028.0
2020-05-07 11:30:00,25.41,25.56,25.28,25.53,94110.0,23.2684,23.4058,23.1494,23.3783,94110.0
2020-05-07 12:00:00,25.53,25.56,25.37,25.51,119542.0,23.3783,23.4058,23.2318,23.36,119542.0
2020-05-07 12:30:00,25.51,25.54,25.24,25.41,161875.0,23.36,23.3875,23.1128,23.2684,161875.0
2020-05-07 13:00:00,25.4,25.42,25.34,25.38,125321.0,23.2593,23.2776,23.2043,23.241,125321.0
2020-05-07 13:30:00,25.38,25.43,25.35,25.41,113732.0,23.241,23.2867,23.2135,23.2684,113732.0
2020-05-07 14:00:00,25.4,25.42,25.27,25.32,231730.0,23.2593,23.2776,23.1402,23.186,231730.0
2020-05-07 14:30:00,25.32,25.35,25.21,25.27,173187.0,23.186,23.2135,23.0853,23.1402,173187.0
2020-05-07 15:00:00,25.26,25.3,25.1,25.26,307508.0,23.1311,23.1677,22.9846,23.1311,307508.0
2020-05-07 15:30:00,25.26,25.27,25.13,25.21,403419.0,23.1311,23.1402,23.012,23.0853,403419.0
2020-05-08 09:30:00,25.68,26.14,25.68,26.12,130333.0,23.5157,23.9369,23.5157,23.9186,130333.0
2020-05-08 10:00:00,26.13,26.23,26.01,26.1,99129.0,23.9277,24.0193,23.8179,23.9003,99129.0
2020-05-08 10:30:00,26.09,26.25,25.96,26.1,178799.0,23.8911,24.0376,23.7721,23.9003,178799.0
2020-05-08 11:00:00,26.09,26.26,26.02,26.16,147125.0,23.8911,24.0468,23.827,23.9552,147125.0
2020-05-08 11:30:00,26.17,26.2,26.04,26.1,58980.0,23.9644,23.9918,23.8453,23.9003,58980.0
2020-05-08 12:00:00,26.09,26.12,25.89,25.93,102055.0,23.8911,23.9186,23.708,23.7446,102055.0
2020-05-08 12:30:00,25.94,26.03,25.91,25.94,54579.0,23.7538,23.8362,23.7263,23.7538,54579.0
2020-05-08 13:00:00,25.95,26.06,25.94,26.03,48982.0,23.7629,23.8636,23.7538,23.8362,48982.0
2020-05-08 13:30:00,26.04,26.06,25.93,26.02,60244.0,23.8453,23.8636,23.7446,23.827,60244.0
2020-05-08 14:00:00,26.02,26.22,25.98,26.2,76235.0,23.827,24.0102,23.7904,23.9918,76235.0
2020-05-08 14:30:00,26.2,26.23,26.09,26.15,218793.0,23.9918,24.0193,23.8911,23.9461,218793.0
2020-05-08 15:00:00,26.17,26.39,26.17,26.34,121297.0,23.9644,24.1658,23.9644,24.1201,121297.0
2020-05-08 15:30:00,26.34,26.37,26.24,26.28,248219.0,24.1201,24.1475,24.0285,24.0651,248219.0
2020-05-11 09:30:00,25.98,26.15,25.22,25.3,271193.0,23.7904,23.9461,23.0944,23.1677,271193.0
2020-05-11 10:00:00,25.31,25.38,25.05,25.21,137752.0,23.1769,23.241,22.9388,23.0853,137752.0
2020-05-11 10:30:00,25.19,25.26,25.01,25.1,97053.0,23.067,23.1311,22.9021,22.9846,97053.0
2020-05-11 11:00:00,25.08,25.23,25.02,25.14,69260.0,22.9662,23.1036,22.9113,23.0212,69260.0
2020-05-11 11:30:00,25.16,25.36,25.15,25.3,75526.0,23.0395,23.2226,23.0303,23.1677,75526.0
2020-05-11 12:00:00,25.3,25.57,25.29,25.55,179969.0,23.1677,23.4149,23.1585,23.3966,179969.0
2020-05-11 12:30:00,25.56,25.76,25.56,25.73,130076.0,23.4058,23.5889,23.4058,23.5615,130076.0
2020-05-11 13:00:00,25.72,25.8,25.67,25.68,91825.0,23.5523,23.6256,23.5065,23.5157,91825.0
2020-05-11 13:30:00,25.69,25.77,25.65,25.66,36997.0,23.5248,23.5981,23.4882,23.4974,36997.0
2020-05-11 14:00:00,25.65,25.68,25.52,25.52,45429.0,23.4882,23.5157,23.3692,23.3692,45429.0
2020-05-11 14:30:00,25.52,25.6,25.46,25.48,68953.0,23.3692,23.4424,23.3142,23.3325,68953.0
2020-05-11 15:00:00,25.48,25.57,25.45,25.51,92818.0,23.3325,23.4149,23.3051,23.36,92818.0
2020-05-11 15:30:00,25.5,25.53,25.38,25.39,185296.0,23.3508,23.3783,23.241,23.2501,185296.0
2020-05-12 09:30:00,25.43,25.74,25.2,25.37,95581.0,23.2867,23.5706,23.0761,23.2318,95581.0
2020-05-12 10:00:00,25.37,25.53,25.26,25.29,46549.0,23.2318,23.3783,23.1311,23.1585,46549.0
2020-05-12 10:30:00,25.28,25.39,25.21,25.35,112181.0,23.1494,23.2501,23.0853,23.2135,112181.0
2020-05-12 11:00:00,25.34,25.38,25.21,25.23,46788.0,23.2043,23.241,23.0853,23.1036,46788.0
2020-05-12 11:30:00,25.23,25.28,25.19,25.22,46337.0,23.1036,23.1494,23.067,23.0944,46337.0
2020-05-12 12:00:00,25.22,25.25,25.1,25.14,85772.0,23.0944,23.1219,22.9846,23.0212,85772.0
2020-05-12 12:30:00,25.14,25.2,25.09,25.14,25181.0,23.0212,23.0761,22.9754,23.0212,25181.0
2020-05-12 13:00:00,25.13,25.13,24.92,24.92,48309.0,23.012,23.012,22.8197,22.8197,48309.0
2020-05-12 13:30:00,24.93,25.0,24.92,24.98,28741.0,22.8289,22.893,22.8197,22.8747,28741.0
2020-05-12 14:00:00,24.97,24.98,24.75,24.79,58111.0,22.8655,22.8747,22.6641,22.7007,58111.0
2020-05-12 14:30:00,24.79,24.88,24.73,24.74,107175.0,22.7007,22.7831,22.6457,22.6549,107175.0
2020-05-12 15:00:00,24.73,24.79,24.58,24.58,101090.0,22.6457,22.7007,22.5084,22.5084,101090.0
2020-05-12 15:30:00,24.58,24.63,24.24,24.24,269942.0,22.5084,22.5542,22.197,22.197,269942.0
2020-05-13 09:30:00,23.96,23.96,23.2,23.41,190126.0,21.9406,21.9406,21.2447,21.437,190126.0
2020-05-13 10:00:00,23.4,23.58,23.24,23.4,57608.0,21.4278,21.5927,21.2813,21.4278,57608.0
2020-05-13 10:30:00,23.41,23.58,23.11,23.13,84365.0,21.437,21.5927,21.1623,21.1806,84365.0
2020-05-13 11:00:00,23.13,23.19,22.83,22.91,81776.0,21.1806,21.2355,20.9059,20.9791,81776.0
2020-05-13 11:30:00,22.91,22.96,22.59,22.69,67371.0,20.9791,21.0249,20.6861,20.7777,67371.0
2020-05-13 12:00:00,22.69,22.77,22.39,22.52,253800.0,20.7777,20.8509,20.503,20.622,253800.0
2020-05-13 12:30:00,22.52,22.62,22.37,22.61,153207.0,20.622,20.7136,20.4846,20.7044,153207.0
2020-05-13 13:00:00,22.61,22.78,22.49,22.63,75707.0,20.7044,20.8601,20.5945,20.7227,75707.0
2020-05-13 13:30:00,22.61,22.64,22.52,22.6,103028.0,20.7044,20.7319,20.622,20.6953,103028.0
2020-05-13 14:00:00,22.6,22.75,22.46,22.69,120915.0,20.6953,20.8326,20.5671,20.7777,120915.0
2020-05-13 14:30:00,22.69,22.7,22.48,22.48,61271.0,20.7777,20.7868,20.5854,20.5854,61271.0
2020-05-13 15:00:00,22.48,22.57,22.39,22.46,92117.0,20.5854,20.6678,20.503,20.5671,92117.0
2020-05-13 15:30:00,22.45,22.76,22.44,22.67,266007.0,20.5579,20.8418,20.5487,20.7594,266007.0
2020-05-14 09:30:00,22.13,22.57,21.43,21.54,204307.0,20.2649,20.6678,19.6239,19.7246,204307.0
2020-05-14 10:00:00,21.56,22.12,21.42,21.97,103505.0,19.7429,20.2557,19.6147,20.1184,103505.0
2020-05-14 10:30:00,21.99,23.22,21.99,23.02,158684.0,20.1367,21.263,20.1367,21.0799,158684.0
2020-05-14 11:00:00,23.02,23.19,22.56,22.58,247879.0,21.0799,21.2355,20.6586,20.6769,247879.0
2020-05-14 11:30:00,22.6,22.67,22.23,22.5,141795.0,20.6953,20.7594,20.3564,20.6037,141795.0
2020-05-14 12:00:00,22.51,22.68,22.45,22.58,77309.0,20.6128,20.7685,20.5579,20.6769,77309.0
2020-05-14 12:30:00,22.59,23.01,22.59,22.99,57131.0,20.6861,21.0707,20.6861,21.0524,57131.0
2020-05-14 13:00:00,23.02,23.18,22.89,23.16,60058.0,21.0799,21.2264,20.9608,21.2081,60058.0
2020-05-14 13:30:00,23.16,23.23,22.96,22.97,53740.0,21.2081,21.2722,21.0249,21.0341,53740.0
2020-05-14 14:00:00,22.96,23.12,22.89,23.12,44246.0,21.0249,21.1714,20.9608,21.1714,44246.0
2020-05-14 14:30:00,23.13,23.17,22.94,23.14,64388.0,21.1806,21.2172,21.0066,21.1897,64388.0
2020-05-14 15:00:00,23.13,23.42,23.11,23.37,83971.0,21.1806,21.4461,21.1623,21.4004,83971.0
2020-05-14 15:30:00,23.38,23.56,23.25,23.53,268272.0,21.4095,21.5744,21.2905,21.5469,268272.0
2020-05-15 09:30:00,23.42,23.59,22.97,23.44,95267.0,21.4461,21.6018,21.0341,21.4645,95267.0
2020-05-15 10:00:00,23.44,23.62,23.25,23.58,83429.0,21.4645,21.6293,21.2905,21.5927,83429.0
2020-05-15 10:30:00,23.57,23.68,23.41,23.5,45508.0,21.5835,21.6842,21.437,21.5194,45508.0
2020-05-15 11:00:00,23.45,23.6,23.32,23.56,45318.0,21.4736,21.611,21.3546,21.5744,45318.0
2020-05-15 11:30:00,23.57,23.57,23.35,23.42,40406.0,21.5835,21.5835,21.382,21.4461,40406.0
2020-05-15 12:00:00,23.41,23.59,23.38,23.47,50567.0,21.437,21.6018,21.4095,21.4919,50567.0
2020-05-15 12:30:00,23.46,23.54,23.4,23.46,38468.0,21.4828,21.556,21.4278,21.4828,38468.0
2020-05-15 13:00:00,23.49,23.58,23.44,23.58,26859.0,21.5102,21.5927,21.4645,21.5927,26859.0
2020-05-15 13:30:00,23.55,23.69,23.51,23.66,37468.0,21.5652,21.6934,21.5286,21.6659,37468.0
2020-05-15 14:00:00,23.67,23.78,23.62,23.67,47659.0,21.6751,21.7758,21.6293,21.6751,47659.0
2020-05-15 14:30:00,23.68,23.68,23.48,23.5,51974.0,21.6842,21.6842,21.5011,21.5194,51974.0
2020-05-15 15:00:00,23.51,23.65,23.47,23.59,66855.0,21.5286,21.6568,21.4919,21.6018,66855.0
2020-05-15 15:30:00,23.6,23.63,23.43,23.61,232509.0,21.611,21.6385,21.4553,21.6201,232509.0
2020-05-18 09:30:00,24.71,25.67,24.71,25.6,139479.0,22.6274,23.5065,22.6274,23.4424,139479.0
2020-05-18 10:00:00,25.57,25.68,25.29,25.36,123198.0,23.4149,23.5157,23.1585,23.2226,123198.0
2020-05-18 10:30:00,25.37,25.62,25.3,25.3,140950.0,23.2318,23.4607,23.1677,23.1677,140950.0
2020-05-18 11:00:00,25.3,25.79,25.25,25.76,90181.0,23.1677,23.6164,23.1219,23.5889,90181.0
2020-05-18 11:30:00,25.75,25.8,25.61,25.78,75546.0,23.5798,23.6256,23.4516,23.6072,75546.0
2020-05-18 12:00:00,25.78,25.9,25.76,25.88,62464.0,23.6072,23.7171,23.5889,23.6988,62464.0
2020-05-18 12:30:00,25.87,25.97,25.81,25.9,71319.0,23.6897,23.7812,23.6347,23.7171,71319.0
2020-05-18 13:00:00,25.91,26.04,25.9,25.96,59747.0,23.7263,23.8453,23.7171,23.7721,59747.0
2020-05-18 13:30:00,25.96,25.98,25.72,25.74,99071.0,23.7721,23.7904,23.5523,23.5706,99071.0
2020-05-18 14:00:00,25.74,25.78,25.5,25.61,73558.0,23.5706,23.6072,23.3508,23.4516,73558.0
2020-05-18 14:30:00,25.6,25.69,25.58,25.66,57444.0,23.4424,23.5248,23.4241,23.4974,57444.0
2020-05-18 15:00:00,25.66,25.95,25.66,25.87,109110.0,23.4974,23.7629,23.4974,23.6897,109110.0
2020-05-18 15:30:00,25.86,25.96,25.78,25.78,452068.0,23.6805,23.7721,23.6072,23.6072,452068.0
2020-05-19 09:30:00,25.67,25.67,25.12,25.33,181145.0,23.5065,23.5065,23.0029,23.1952,181145.0
2020-05-19 10:00:00,25.32,25.52,25.16,25.3,265640.0,23.186,23.3692,23.0395,23.1677,265640.0
2020-05-19 10:30:00,25.31,25.58,25.21,25.52,141338.0,23.1769,23.4241,23.0853,23.3692,141338.0
2020-05-19 11:00:00,25.51,25.83,25.51,25.78,77761.0,23.36,23.653,23.36,23.6072,77761.0
2020-05-19 11:30:00,25.79,25.9,25.68,25.73,53400.0,23.6164,23.7171,23.5157,23.5615,53400.0
2020-05-19 12:00:00,25.74,25.87,25.71,25.72,55529.0,23.5706,23.6897,23.5431,23.5523,55529.0
2020-05-19 12:30:00,25.73,25.79,25.62,25.7,43244.0,23.5615,23.6164,23.4607,23.534,43244.0
2020-05-19 13:00:00,25.7,25.79,25.67,25.78,29855.0,23.534,23.6164,23.5065,23.6072,29855.0
2020-05-19 13:30:00,25.77,25.88,25.75,25.85,42838.0,23.5981,23.6988,23.5798,23.6713,42838.0
2020-05-19 14:00:00,25.85,25.94,25.75,25.88,34308.0,23.6713,23.7538,23.5798,23.6988,34308.0
2020-05-19 14:30:00,25.88,25.94,25.55,25.58,61165.0,23.6988,23.7538,23.3966,23.4241,61165.0
2020-05-19 15:00:00,25.57,25.79,25.49,25.55,117331.0,23.4149,23.6164,23.3417,23.3966,117331.0
2020-05-19 15:30:00,25.55,25.55,24.88,24.92,441879.0,23.3966,23.3966,22.7831,22.8197,441879.0
2020-05-20 09:30:00,25.29,25.92,25.28,25.66,121050.0,23.1585,23.7354,23.1494,23.4974,121050.0
2020-05-20 10:00:00,25.68,25.83,25.54,25.6,89387.0,23.5157,23.653,23.3875,23.4424,89387.0
2020-05-20 10:30:00,25.63,26.0,25.57,25.99,101049.0,23.4699,23.8087,23.4149,23.7995,101049.0
2020-05-20 11:00:00,25.97,25.97,25.62,25.78,51058.0,23.7812,23.7812,23.4607,23.6072,51058.0
2020-05-20 11:30:00,25.76,25.81,25.67,25.75,204362.0,23.5889,23.6347,23.5065,23.5798,204362.0
2020-05-20 12:00:00,25.76,25.8,25.66,25.75,49138.0,23.5889,23.6256,23.4974,23.5798,49138.0
2020-05-20 12:30:00,25.75,25.77,25.66,25.74,56268.0,23.5798,23.5981,23.4974,23.5706,56268.0
2020-05-20 13:00:00,25.75,25.75,25.47,25.48,54838.0,23.5798,23.5798,23.3234,23.3325,54838.0
2020-05-20 13:30:00,25.48,25.53,25.39,25.43,213113.0,23.3325,23.3783,23.2501,23.2867,213113.0
2020-05-20 14:00:00,25.43,25.52,25.38,25.51,73433.0,23.2867,23.3692,23.241,23.36,73433.0
2020-05-20 14:30:00,25.5,25.69,25.47,25.63,66969.0,23.3508,23.5248,23.3234,23.4699,66969.0
2020-05-20 15:00:00,25.64,25.67,25.48,25.6,51568.0,23.479,23.5065,23.3325,23.4424,51568.0
2020-05-20 15:30:00,25.6,25.62,25.46,25.52,218651.0,23.4424,23.4607,23.3142,23.3692,218651.0
2020-05-21 09:30:00,25.23,25.8,25.23,25.66,148000.0,23.1036,23.6256,23.1036,23.4974,148000.0
2020-05-21 10:00:00,25.64,25.86,25.64,25.73,106019.0,23.479,23.6805,23.479,23.5615,106019.0
2020-05-21 10:30:00,25.73,25.73,25.49,25.58,56302.0,23.5615,23.5615,23.3417,23.4241,56302.0
2020-05-21 11:00:00,25.56,25.56,25.16,25.37,141827.0,23.4058,23.4058,23.0395,23.2318,141827.0
2020-05-21 11:30:00,25.38,25.65,25.36,25.55,73041.0,23.241,23.4882,23.2226,23.3966,73041.0
2020-05-21 12:00:00,25.56,25.84,25.56,25.77,65610.0,23.4058,23.6622,23.4058,23.5981,65610.0
2020-05-21 12:30:00,25.76,25.98,25.72,25.85,217199.0,23.5889,23.7904,23.5523,23.6713,217199.0
2020-05-21 13:00:00,25.86,25.93,25.78,25.83,55214.0,23.6805,23.7446,23.6072,23.653,55214.0
2020-05-21 13:30:00,25.84,25.85,25.76,25.82,37734.0,23.6622,23.6713,23.5889,23.6439,37734.0
2020-05-21 14:00:00,25.81,25.88,25.77,25.86,45747.0,23.6347,23.6988,23.5981,23.6805,45747.0
2020-05-21 14:30:00,25.87,25.88,25.62,25.62,66143.0,23.6897,23.6988,23.4607,23.4607,66143.0
2020-05-21 15:00:00,25.63,25.7,25.59,25.59,94578.0,23.4699,23.534,23.4333,23.4333,94578.0
2020-05-21 15:30:00,25.6,25.62,25.46,25.52,270624.0,23.4424,23.4607,23.3142,23.3692,270624.0
2020-05-22 09:30:00,25.46,25.55,25.1,25.15,69305.0,23.3142,23.3966,22.9846,23.0303,69305.0
2020-05-22 10:00:00,25.13,25.25,24.93,25.23,107748.0,23.012,23.1219,22.8289,23.1036,107748.0
2020-05-22 10:30:00,25.22,25.32,25.0,25.0,38440.0,23.0944,23.186,22.893,22.893,38440.0
2020-05-22 11:00:00,25.04,25.13,24.99,25.05,70025.0,22.9296,23.012,22.8838,22.9388,70025.0
2020-05-22 11:30:00,25.05,25.18,25.0,25.16,36622.0,22.9388,23.0578,22.893,23.0395,36622.0
2020-05-22 12:00:00,25.15,25.15,25.04,25.14,28780.0,23.0303,23.0303,22.9296,23.0212,28780.0
2020-05-22 12:30:00,25.13,25.25,25.12,25.23,18250.0,23.012,23.1219,23.0029,23.1036,18250.0
2020-05-22 13:00:00,25.23,25.26,25.15,25.23,24623.0,23.1036,23.1311,23.0303,23.1036,24623.0
2020-05-22 13:30:00,25.23,25.39,25.22,25.36,37341.0,23.1036,23.2501,23.0944,23.2226,37341.0
2020-05-22 14:00:00,25.36,25.46,25.34,25.38,33969.0,23.2226,23.3142,23.2043,23.241,33969.0
2020-05-22 14:30:00,25.38,25.39,25.29,25.34,44875.0,23.241,23.2501,23.1585,23.2043,44875.0
2020-05-22 15:00:00,25.33,25.4,25.23,25.29,46555.0,23.1952,23.2593,23.1036,23.1585,46555.0
2020-05-22 15:30:00,25.29,25.41,25.28,25.34,152557.0,23.1585,23.2684,23.1494,23.2043,152557.0
2020-05-26 09:30:00,26.34,27.08,25.89,27.04,243537.0,24.1201,24.7977,23.708,24.7611,243537.0
2020-05-26 10:00:00,27.02,27.04,26.78,26.9,182452.0,24.7427,24.7611,24.523,24.6329,182452.0
2020-05-26 10:30:00,26.91,26.98,26.82,26.88,178159.0,24.642,24.7061,24.5596,24.6145,178159.0
2020-05-26 11:00:00,26.89,27.0,26.79,26.87,80119.0,24.6237,24.7244,24.5321,24.6054,80119.0
2020-05-26 11:30:00,26.87,26.9,26.66,26.71,47878.0,24.6054,24.6329,24.4131,24.4589,47878.0
2020-05-26 12:00:00,26.71,26.79,26.66,26.78,106373.0,24.4589,24.5321,24.4131,24.523,106373.0
2020-05-26 12:30:00,26.78,26.81,26.67,26.74,251915.0,24.523,24.5504,24.4222,24.4863,251915.0
2020-05-26 13:00:00,26.75,26.92,26.75,26.86,45003.0,24.4955,24.6512,24.4955,24.5962,45003.0
2020-05-26 13:30:00,26.86,26.91,26.84,26.9,40689.0,24.5962,24.642,24.5779,24.6329,40689.0
2020-05-26 14:00:00,26.9,27.07,26.9,27.05,45062.0,24.6329,24.7885,24.6329,24.7702,45062.0
2020-05-26 14:30:00,27.05,27.09,26.98,27.08,64225.0,24.7702,24.8068,24.7061,24.7977,64225.0
2020-05-26 15:00:00,27.07,27.17,27.04,27.12,82772.0,24.7885,24.8801,24.7611,24.8343,82772.0
2020-05-26 15:30:00,27.12,27.13,26.94,27.05,447490.0,24.8343,24.8435,24.6695,24.7702,447490.0
2020-05-27 09:30:00,27.54,28.47,27.4,27.85,190023.0,25.2189,26.0705,25.0907,25.5028,190023.0
2020-05-27 10:00:00,27.85,28.22,27.74,28.09,124760.0,25.5028,25.8416,25.4021,25.7226,124760.0
2020-05-27 10:30:00,28.08,28.11,27.7,28.06,185648.0,25.7134,25.7409,25.3654,25.6951,185648.0
2020-05-27 11:00:00,28.08,28.39,28.04,28.37,168604.0,25.7134,25.9973,25.6768,25.979,168604.0
2020-05-27 11:30:00,28.35,28.54,28.27,28.42,84033.0,25.9606,26.1346,25.8874,26.0247,84033.0
2020-05-27 12:00:00,28.42,28.44,28.19,28.2,147125.0,26.0247,26.0431,25.8141,25.8233,147125.0
2020-05-27 12:30:00,28.2,28.21,28.01,28.02,102873.0,25.8233,25.8324,25.6493,25.6585,102873.0
2020-05-27 13:00:00,28.03,28.21,27.94,28.21,69584.0,25.6676,25.8324,25.5852,25.8324,69584.0
2020-05-27 13:30:00,28.22,28.38,28.16,28.34,74529.0,25.8416,25.9881,25.7867,25.9515,74529.0
2020-05-27 14:00:00,28.34,28.4,28.29,28.31,77964.0,25.9515,26.0064,25.9057,25.924,77964.0
2020-05-27 14:30:00,28.29,28.42,28.22,28.25,71723.0,25.9057,26.0247,25.8416,25.8691,71723.0
2020-05-27 15:00:00,28.25,28.28,28.15,28.24,144468.0,25.8691,25.8965,25.7775,25.8599,144468.0
2020-05-27 15:30:00,28.23,28.51,28.2,28.38,564472.0,25.8508,26.1072,25.8233,25.9881,564472.0
2020-05-28 09:30:00,29.13,29.35,27.76,28.04,150305.0,26.6749,26.8764,25.4204,25.6768,150305.0
2020-05-28 10:00:00,28.05,28.05,27.79,27.9,75551.0,25.6859,25.6859,25.4478,25.5486,75551.0
2020-05-28 10:30:00,27.91,28.03,27.84,27.91,59721.0,25.5577,25.6676,25.4936,25.5577,59721.0
2020-05-28 11:00:00,27.9,28.02,27.81,27.89,88749.0,25.5486,25.6585,25.4662,25.5394,88749.0
2020-05-28 11:30:00,27.91,28.16,27.84,28.12,61950.0,25.5577,25.7867,25.4936,25.75,61950.0
2020-05-28 12:00:00,28.11,28.15,28.02,28.07,89437.0,25.7409,25.7775,25.6585,25.7042,89437.0
2020-05-28 12:30:00,28.07,28.15,28.03,28.12,81025.0,25.7042,25.7775,25.6676,25.75,81025.0
2020-05-28 13:00:00,28.09,28.13,28.04,28.12,84744.0,25.7226,25.7592,25.6768,25.75,84744.0
2020-05-28 13:30:00,28.11,28.12,28.05,28.1,88966.0,25.7409,25.75,25.6859,25.7317,88966.0
2020-05-28 14:00:00,28.1,28.13,28.04,28.07,102981.0,25.7317,25.7592,25.6768,25.7042,102981.0
2020-05-28 14:30:00,28.07,28.17,28.05,28.17,275413.0,25.7042,25.7958,25.6859,25.7958,275413.0
2020-05-28 15:00:00,28.16,28.22,28.05,28.09,275826.0,25.7867,25.8416,25.6859,25.7226,275826.0
2020-05-28 15:30:00,28.09,28.16,27.62,27.71,659764.0,25.7226,25.7867,25.2922,25.3746,659764.0
2020-05-29 09:30:00,27.47,27.47,27.15,27.3,174521.0,25.1548,25.1548,24.8618,24.9991,174521.0
2020-05-29 10:00:00,27.28,27.68,27.12,27.35,97416.0,24.9808,25.3471,24.8343,25.0449,97416.0
2020-05-29 10:30:00,27.36,27.4,27.2,27.28,180854.0,25.0541,25.0907,24.9076,24.9808,180854.0
2020-05-29 11:00:00,27.29,27.39,27.26,27.32,122216.0,24.99,25.0816,24.9625,25.0175,122216.0
2020-05-29 11:30:00,27.33,27.4,27.3,27.33,214656.0,25.0266,25.0907,24.9991,25.0266,214656.0
2020-05-29 12:00:00,27.33,27.37,27.11,27.12,231201.0,25.0266,25.0632,24.8252,24.8343,231201.0
2020-05-29 12:30:00,27.11,27.26,27.02,27.23,90224.0,24.8252,24.9625,24.7427,24.935,90224.0
2020-05-29 13:00:00,27.23,27.35,27.22,27.3,61153.0,24.935,25.0449,24.9259,24.9991,61153.0
2020-05-29 13:30:00,27.31,27.33,27.22,27.32,132023.0,25.0083,25.0266,24.9259,25.0175,132023.0
2020-05-29 14:00:00,27.29,27.53,27.26,27.49,76109.0,24.99,25.2098,24.9625,25.1731,76109.0
2020-05-29 14:30:00,27.5,27.63,27.17,27.63,150869.0,25.1823,25.3013,24.8801,25.3013,150869.0
2020-05-29 15:00:00,27.66,27.84,27.58,27.6,82068.0,25.3288,25.4936,25.2555,25.2739,82068.0
2020-05-29 15:30:00,27.59,27.64,27.41,27.46,297563.0,25.2647,25.3105,25.0999,25.1457,297563.0
2020-06-01 09:30:00,27.52,27.84,27.44,27.75,112035.0,25.2006,25.4936,25.1273,25.4112,112035.0
2020-06-01 10:00:00,27.71,27.93,27.62,27.88,76676.0,25.3746,25.576,25.2922,25.5303,76676.0
2020-06-01 10:30:00,27.87,28.12,27.85,27.94,53985.0,25.5211,25.75,25.5028,25.5852,53985.0
2020-06-01 11:00:00,27.94,28.03,27.78,27.95,55888.0,25.5852,25.6676,25.4387,25.5944,55888.0
2020-06-01 11:30:00,27.94,28.1,27.93,28.08,42451.0,25.5852,25.7317,25.576,25.7134,42451.0
2020-06-01 12:00:00,28.08,28.13,28.03,28.08,47613.0,25.7134,25.7592,25.6676,25.7134,47613.0
2020-06-01 12:30:00,28.08,28.11,28.0,28.04,37002.0,25.7134,25.7409,25.6401,25.6768,37002.0
2020-06-01 13:00:00,28.06,28.15,28.01,28.02,73204.0,25.6951,25.7775,25.6493,25.6585,73204.0
2020-06-01 13:30:00,28.01,28.08,27.97,28.0,55068.0,25.6493,25.7134,25.6127,25.6401,55068.0
2020-06-01 14:00:00,28.0,28.06,27.98,28.01,101166.0,25.6401,25.6951,25.6218,25.6493,101166.0
2020-06-01 14:30:00,28.0,28.12,27.99,28.1,78221.0,25.6401,25.75,25.631,25.7317,78221.0
2020-06-01 15:00:00,28.12,28.14,28.05,28.09,85667.0,25.75,25.7683,25.6859,25.7226,85667.0
2020-06-01 15:30:00,28.09,28.15,28.03,28.05,213893.0,25.7226,25.7775,25.6676,25.6859,213893.0
2020-06-02 09:30:00,28.54,28.78,28.06,28.09,273760.0,26.1346,26.3544,25.6951,25.7226,273760.0
2020-06-02 10:00:00,28.08,28.25,28.0,28.24,202514.0,25.7134,25.8691,25.6401,25.8599,202514.0
2020-06-02 10:30:00,28.25,28.25,28.04,28.13,103991.0,25.8691,25.8691,25.6768,25.7592,103991.0
2020-06-02 11:00:00,28.14,28.17,28.05,28.13,92154.0,25.7683,25.7958,25.6859,25.7592,92154.0
2020-06-02 11:30:00,28.12,28.23,28.06,28.15,39557.0,25.75,25.8508,25.6951,25.7775,39557.0
2020-06-02 12:00:00,28.15,28.18,28.09,28.17,65083.0,25.7775,25.805,25.7226,25.7958,65083.0
2020-06-02 12:30:00,28.17,28.18,28.08,28.13,40902.0,25.7958,25.805,25.7134,25.7592,40902.0
2020-06-02 13:00:00,28.13,28.2,28.08,28.1,47576.0,25.7592,25.8233,25.7134,25.7317,47576.0
2020-06-02 13:30:00,28.1,28.13,28.06,28.12,43916.0,25.7317,25.7592,25.6951,25.75,43916.0
2020-06-02 14:00:00,28.11,28.13,28.06,28.08,60783.0,25.7409,25.7592,25.6951,25.7134,60783.0
2020-06-02 14:30:00,28.08,28.2,28.04,28.17,93481.0,25.7134,25.8233,25.6768,25.7958,93481.0
2020-06-02 15:00:00,28.16,28.18,28.1,28.14,123865.0,25.7867,25.805,25.7317,25.7683,123865.0
2020-06-02 15:30:00,28.14,28.24,28.1,28.22,267903.0,25.7683,25.8599,25.7317,25.8416,267903.0
2020-06-03 09:30:00,28.65,29.38,28.25,29.37,150022.0,26.2354,26.9038,25.8691,26.8947,150022.0
2020-06-03 10:00:00,29.37,29.89,29.37,29.89,166627.0,26.8947,27.3709,26.8947,27.3709,166627.0
2020-06-03 10:30:00,29.89,29.92,29.71,29.85,143919.0,27.3709,27.3983,27.206,27.3342,143919.0
2020-06-03 11:00:00,29.84,30.08,29.84,30.01,104628.0,27.3251,27.5448,27.3251,27.4807,104628.0
2020-06-03 11:30:00,30.01,30.25,30.0,30.03,138845.0,27.4807,27.7005,27.4716,27.4991,138845.0
2020-06-03 12:00:00,30.02,30.05,29.88,30.0,106875.0,27.4899,27.5174,27.3617,27.4716,106875.0
2020-06-03 12:30:00,30.0,30.04,29.87,29.98,93732.0,27.4716,27.5082,27.3525,27.4533,93732.0
2020-06-03 13:00:00,29.98,30.03,29.92,29.95,69499.0,27.4533,27.4991,27.3983,27.4258,69499.0
2020-06-03 13:30:00,29.94,30.01,29.92,30.0,80925.0,27.4166,27.4807,27.3983,27.4716,80925.0
2020-06-03 14:00:00,29.99,30.03,29.9,29.99,92788.0,27.4624,27.4991,27.38,27.4624,92788.0
2020-06-03 14:30:00,30.0,30.01,29.96,29.99,89788.0,27.4716,27.4807,27.435,27.4624,89788.0
2020-06-03 15:00:00,29.99,30.15,29.97,30.15,130073.0,27.4624,27.6089,27.4441,27.6089,130073.0
2020-06-03 15:30:00,30.15,30.3,30.12,30.16,387161.0,27.6089,27.7463,27.5815,27.6181,387161.0
2020-06-04 09:30:00,29.74,30.14,29.22,29.67,130248.0,27.2335,27.5998,26.7573,27.1694,130248.0
2020-06-04 10:00:00,29.67,30.07,29.63,30.07,70940.0,27.1694,27.5357,27.1328,27.5357,70940.0
2020-06-04 10:30:00,30.1,30.37,30.06,30.32,67599.0,27.5632,27.8104,27.5265,27.7646,67599.0
2020-06-04 11:00:00,30.32,30.32,29.92,29.98,45826.0,27.7646,27.7646,27.3983,27.4533,45826.0
2020-06-04 11:30:00,29.98,30.43,29.97,30.4,177063.0,27.4533,27.8653,27.4441,27.8379,177063.0
2020-06-04 12:00:00,30.4,30.6,30.4,30.5,180891.0,27.8379,28.021,27.8379,27.9294,180891.0
2020-06-04 12:30:00,30.49,30.51,30.15,30.15,152677.0,27.9203,27.9386,27.6089,27.6089,152677.0
2020-06-04 13:00:00,30.16,30.28,30.07,30.24,91721.0,27.6181,27.728,27.5357,27.6914,91721.0
2020-06-04 13:30:00,30.24,30.54,30.24,30.54,101051.0,27.6914,27.9661,27.6914,27.9661,101051.0
2020-06-04 14:00:00,30.56,30.56,30.39,30.47,70562.0,27.9844,27.9844,27.8287,27.902,70562.0
2020-06-04 14:30:00,30.48,30.55,30.35,30.37,77098.0,27.9111,27.9752,27.7921,27.8104,77098.0
2020-06-04 15:00:00,30.36,30.47,30.04,30.19,161136.0,27.8012,27.902,27.5082,27.6456,161136.0
2020-06-04 15:30:00,30.19,30.49,30.17,30.45,410312.0,27.6456,27.9203,27.6273,27.8837,410312.0
2020-06-05 09:30:00,31.56,32.17,30.86,30.99,200488.0,28.9001,29.4587,28.2591,28.3781,200488.0
2020-06-05 10:00:00,31.01,31.59,30.97,31.48,159836.0,28.3965,28.9276,28.3598,28.8268,159836.0
2020-06-05 10:30:00,31.47,31.54,31.19,31.46,81845.0,28.8177,28.8818,28.5613,28.8085,81845.0
2020-06-05 11:00:00,31.45,31.74,31.42,31.73,82298.0,28.7994,29.0649,28.7719,29.0558,82298.0
2020-06-05 11:30:00,31.73,31.81,31.5,31.58,112070.0,29.0558,29.129,28.8452,28.9184,112070.0
2020-06-05 12:00:00,31.62,31.64,31.12,31.18,50601.0,28.955,28.9734,28.4972,28.5521,50601.0
2020-06-05 12:30:00,31.19,31.35,31.17,31.25,66271.0,28.5613,28.7078,28.543,28.6162,66271.0
2020-06-05 13:00:00,31.25,31.28,30.99,31.24,149519.0,28.6162,28.6437,28.3781,28.6071,149519.0
2020-06-05 13:30:00,31.23,31.25,30.96,30.98,85580.0,28.5979,28.6162,28.3507,28.369,85580.0
2020-06-05 14:00:00,30.98,31.05,30.84,30.89,85891.0,28.369,28.4331,28.2408,28.2866,85891.0
2020-06-05 14:30:00,30.87,30.94,30.64,30.68,126172.0,28.2683,28.3324,28.0576,28.0943,126172.0
2020-06-05 15:00:00,30.69,30.74,30.34,30.44,124991.0,28.1034,28.1492,27.7829,27.8745,124991.0
2020-06-05 15:30:00,30.44,30.45,30.1,30.29,344238.0,27.8745,27.8837,27.5632,27.7371,344238.0
2020-06-08 09:30:00,29.79,31.14,29.29,30.98,513431.0,27.2793,28.5155,26.8214,28.369,513431.0
2020-06-08 10:00:00,31.02,31.06,30.52,30.55,222324.0,28.4056,28.4422,27.9478,27.9752,222324.0
2020-06-08 10:30:00,30.55,30.56,30.17,30.28,193667.0,27.9752,27.9844,27.6273,27.728,193667.0
2020-06-08 11:00:00,30.28,30.38,30.12,30.21,103525.0,27.728,27.8196,27.5815,27.6639,103525.0
2020-06-08 11:30:00,30.22,30.24,30.05,30.17,109071.0,27.673,27.6914,27.5174,27.6273,109071.0
2020-06-08 12:00:00,30.16,30.16,29.89,29.95,236346.0,27.6181,27.6181,27.3709,27.4258,236346.0
2020-06-08 12:30:00,29.96,30.04,29.82,29.84,93264.0,27.435,27.5082,27.3068,27.3251,93264.0
2020-06-08 13:00:00,29.84,29.96,29.81,29.88,101189.0,27.3251,27.435,27.2976,27.3617,101189.0
2020-06-08 13:30:00,29.88,29.95,29.81,29.82,150447.0,27.3617,27.4258,27.2976,27.3068,150447.0
2020-06-08 14:00:00,29.81,29.84,29.68,29.71,113763.0,27.2976,27.3251,27.1786,27.206,113763.0
2020-06-08 14:30:00,29.71,29.71,29.45,29.55,215107.0,27.206,27.206,26.9679,27.0595,215107.0
2020-06-08 15:00:00,29.55,29.55,29.4,29.51,193676.0,27.0595,27.0595,26.9222,27.0229,193676.0
2020-06-08 15:30:00,29.51,29.67,29.46,29.65,698814.0,27.0229,27.1694,26.9771,27.1511,698814.0
2020-06-09 09:30:00,28.97,29.41,28.56,28.82,112999.0,26.5284,26.9313,26.1529,26.391,112999.0
2020-06-09 10:00:00,28.82,28.96,28.61,28.89,147373.0,26.391,26.5192,26.1987,26.4551,147373.0
2020-06-09 10:30:00,28.88,29.01,28.73,28.73,161084.0,26.446,26.565,26.3086,26.3086,161084.0
2020-06-09 11:00:00,28.71,28.87,28.69,28.81,103561.0,26.2903,26.4368,26.272,26.3819,103561.0
2020-06-09 11:30:00,28.81,28.84,28.58,28.6,72358.0,26.3819,26.4093,26.1713,26.1896,72358.0
2020-06-09 12:00:00,28.6,28.64,28.53,28.61,107729.0,26.1896,26.2262,26.1255,26.1987,107729.0
2020-06-09 12:30:00,28.62,28.71,28.62,28.7,60376.0,26.2079,26.2903,26.2079,26.2811,60376.0
2020-06-09 13:00:00,28.7,28.81,28.67,28.79,86898.0,26.2811,26.3819,26.2537,26.3636,86898.0
2020-06-09 13:30:00,28.8,28.81,28.68,28.72,53220.0,26.3727,26.3819,26.2628,26.2995,53220.0
2020-06-09 14:00:00,28.72,28.73,28.51,28.54,98373.0,26.2995,26.3086,26.1072,26.1346,98373.0
2020-06-09 14:30:00,28.54,28.76,28.51,28.64,147391.0,26.1346,26.3361,26.1072,26.2262,147391.0
2020-06-09 15:00:00,28.64,28.75,28.59,28.74,108972.0,26.2262,26.3269,26.1804,26.3178,108972.0
2020-06-09 15:30:00,28.73,28.8,28.48,28.48,462056.0,26.3086,26.3727,26.0797,26.0797,462056.0
2020-06-10 09:30:00,28.46,28.69,27.77,28.1,189089.0,26.0614,26.272,25.4295,25.7317,189089.0
2020-06-10 10:00:00,28.12,28.12,27.3,27.53,220748.0,25.75,25.75,24.9991,25.2098,220748.0
2020-06-10 10:30:00,27.52,27.68,27.27,27.41,144731.0,25.2006,25.3471,24.9717,25.0999,144731.0
2020-06-10 11:00:00,27.42,27.59,27.4,27.48,159674.0,25.109,25.2647,25.0907,25.164,159674.0
2020-06-10 11:30:00,27.48,27.86,27.36,27.83,163615.0,25.164,25.5119,25.0541,25.4845,163615.0
2020-06-10 12:00:00,27.84,27.89,27.77,27.8,103165.0,25.4936,25.5394,25.4295,25.457,103165.0
2020-06-10 12:30:00,27.81,27.89,27.76,27.89,57974.0,25.4662,25.5394,25.4204,25.5394,57974.0
2020-06-10 13:00:00,27.88,27.94,27.75,27.79,67691.0,25.5303,25.5852,25.4112,25.4478,67691.0
2020-06-10 13:30:00,27.8,27.89,27.74,27.87,114250.0,25.457,25.5394,25.4021,25.5211,114250.0
2020-06-10 14:00:00,27.88,28.34,27.65,28.18,186998.0,25.5303,25.9515,25.3196,25.805,186998.0
2020-06-10 14:30:00,28.18,28.21,27.56,27.67,139773.0,25.805,25.8324,25.2372,25.338,139773.0
2020-06-10 15:00:00,27.66,27.72,27.49,27.71,138963.0,25.3288,25.3837,25.1731,25.3746,138963.0
2020-06-10 15:30:00,27.71,27.75,27.45,27.47,503049.0,25.3746,25.4112,25.1365,25.1548,503049.0
2020-06-11 09:30:00,26.5,26.62,26.04,26.42,227680.0,24.2666,24.3765,23.8453,24.1933,227680.0
2020-06-11 10:00:00,26.45,26.54,26.16,26.16,115269.0,24.2208,24.3032,23.9552,23.9552,115269.0
2020-06-11 10:30:00,26.14,26.37,26.13,26.19,104701.0,23.9369,24.1475,23.9277,23.9827,104701.0
2020-06-11 11:00:00,26.18,26.34,26.06,26.29,196483.0,23.9735,24.1201,23.8636,24.0743,196483.0
2020-06-11 11:30:00,26.29,26.31,26.05,26.18,159847.0,24.0743,24.0926,23.8545,23.9735,159847.0
2020-06-11 12:00:00,26.18,26.18,25.69,25.72,120475.0,23.9735,23.9735,23.5248,23.5523,120475.0
2020-06-11 12:30:00,25.71,25.87,25.53,25.58,129008.0,23.5431,23.6897,23.3783,23.4241,129008.0
2020-06-11 13:00:00,25.58,25.95,25.57,25.83,115799.0,23.4241,23.7629,23.4149,23.653,115799.0
2020-06-11 13:30:00,25.84,26.03,25.67,26.0,330225.0,23.6622,23.8362,23.5065,23.8087,330225.0
2020-06-11 14:00:00,26.0,26.04,25.85,26.01,303595.0,23.8087,23.8453,23.6713,23.8179,303595.0
2020-06-11 14:30:00,26.02,26.19,25.99,26.18,863674.0,23.827,23.9827,23.7995,23.9735,863674.0
2020-06-11 15:00:00,26.18,26.43,26.11,26.41,806015.0,23.9735,24.2025,23.9094,24.1842,806015.0
2020-06-11 15:30:00,26.41,26.59,26.27,26.29,1335721.0,24.1842,24.349,24.0559,24.0743,1335721.0
2020-06-12 09:30:00,27.56,27.65,26.58,26.69,398570.0,25.2372,25.3196,24.3398,24.4406,398570.0
2020-06-12 10:00:00,26.72,26.96,26.39,26.39,119845.0,24.468,24.6878,24.1658,24.1658,119845.0
2020-06-12 10:30:00,26.38,26.43,25.89,25.91,124874.0,24.1567,24.2025,23.708,23.7263,124874.0
2020-06-12 11:00:00,25.89,26.1,25.55,25.8,94461.0,23.708,23.9003,23.3966,23.6256,94461.0
2020-06-12 11:30:00,25.83,26.24,25.68,26.24,64804.0,23.653,24.0285,23.5157,24.0285,64804.0
2020-06-12 12:00:00,26.25,26.37,26.0,26.05,99572.0,24.0376,24.1475,23.8087,23.8545,99572.0
2020-06-12 12:30:00,26.06,26.07,25.77,25.88,112406.0,23.8636,23.8728,23.5981,23.6988,112406.0
2020-06-12 13:00:00,25.89,25.9,25.66,25.69,79299.0,23.708,23.7171,23.4974,23.5248,79299.0
2020-06-12 13:30:00,25.71,25.73,25.39,25.44,126501.0,23.5431,23.5615,23.2501,23.2959,126501.0
2020-06-12 14:00:00,25.44,25.74,25.43,25.68,73852.0,23.2959,23.5706,23.2867,23.5157,73852.0
2020-06-12 14:30:00,25.68,25.84,25.49,25.59,83379.0,23.5157,23.6622,23.3417,23.4333,83379.0
2020-06-12 15:00:00,25.63,25.81,25.51,25.62,96966.0,23.4699,23.6347,23.36,23.4607,96966.0
2020-06-12 15:30:00,25.62,26.04,25.59,25.88,435305.0,23.4607,23.8453,23.4333,23.6988,435305.0
2020-06-15 09:30:00,24.82,25.73,24.0,25.5,335691.0,22.7282,23.5615,21.9773,23.3508,335691.0
2020-06-15 10:00:00,25.51,25.94,25.47,25.82,161160.0,23.36,23.7538,23.3234,23.6439,161160.0
2020-06-15 10:30:00,25.82,26.33,25.74,26.27,159771.0,23.6439,24.1109,23.5706,24.0559,159771.0
2020-06-15 11:00:00,26.27,26.57,26.24,26.38,188413.0,24.0559,24.3307,24.0285,24.1567,188413.0
2020-06-15 11:30:00,26.38,26.41,26.21,26.29,133970.0,24.1567,24.1842,24.001,24.0743,133970.0
2020-06-15 12:00:00,26.28,26.64,26.28,26.62,110682.0,24.0651,24.3948,24.0651,24.3765,110682.0
2020-06-15 12:30:00,26.62,26.96,26.59,26.96,105694.0,24.3765,24.6878,24.349,24.6878,105694.0
2020-06-15 13:00:00,26.97,27.25,26.96,27.0,224906.0,24.697,24.9534,24.6878,24.7244,224906.0
2020-06-15 13:30:00,27.0,27.03,26.79,26.79,96146.0,24.7244,24.7519,24.5321,24.5321,96146.0
2020-06-15 14:00:00,26.79,27.4,26.79,27.27,109695.0,24.5321,25.0907,24.5321,24.9717,109695.0
2020-06-15 14:30:00,27.29,27.34,26.96,26.98,192923.0,24.99,25.0358,24.6878,24.7061,192923.0
2020-06-15 15:00:00,26.98,27.15,26.89,26.91,177872.0,24.7061,24.8618,24.6237,24.642,177872.0
2020-06-15 15:30:00,26.91,27.22,26.79,27.15,683194.0,24.642,24.9259,24.5321,24.8618,683194.0
2020-06-16 09:30:00,28.37,28.49,27.49,27.7,294479.0,25.979,26.0888,25.1731,25.3654,294479.0
2020-06-16 10:00:00,27.71,28.14,27.65,28.1,111212.0,25.3746,25.7683,25.3196,25.7317,111212.0
2020-06-16 10:30:00,28.12,28.12,27.23,27.27,239919.0,25.75,25.75,24.935,24.9717,239919.0
2020-06-16 11:00:00,27.23,27.78,27.06,27.78,90558.0,24.935,25.4387,24.7794,25.4387,90558.0
2020-06-16 11:30:00,27.79,27.86,27.53,27.55,83802.0,25.4478,25.5119,25.2098,25.2281,83802.0
2020-06-16 12:00:00,27.56,27.69,27.43,27.65,104187.0,25.2372,25.3563,25.1182,25.3196,104187.0
2020-06-16 12:30:00,27.67,27.86,27.67,27.77,90255.0,25.338,25.5119,25.338,25.4295,90255.0
2020-06-16 13:00:00,27.77,27.91,27.75,27.87,46502.0,25.4295,25.5577,25.4112,25.5211,46502.0
2020-06-16 13:30:00,27.86,27.88,27.65,27.76,81138.0,25.5119,25.5303,25.3196,25.4204,81138.0
2020-06-16 14:00:00,27.76,28.05,27.76,28.02,115651.0,25.4204,25.6859,25.4204,25.6585,115651.0
2020-06-16 14:30:00,28.01,28.11,27.94,28.01,52303.0,25.6493,25.7409,25.5852,25.6493,52303.0
2020-06-16 15:00:00,28.01,28.02,27.72,27.94,141359.0,25.6493,25.6585,25.3837,25.5852,141359.0
2020-06-16 15:30:00,27.95,28.03,27.78,27.91,340611.0,25.5944,25.6676,25.4387,25.5577,340611.0
2020-06-17 09:30:00,27.79,27.92,27.03,27.15,169094.0,25.4478,25.5669,24.7519,24.8618,169094.0
2020-06-17 10:00:00,27.13,27.16,26.64,26.66,133685.0,24.8435,24.8709,24.3948,24.4131,133685.0
2020-06-17 10:30:00,26.66,27.09,26.64,27.01,170096.0,24.4131,24.8068,24.3948,24.7336,170096.0
2020-06-17 11:00:00,27.0,27.15,26.97,27.11,122411.0,24.7244,24.8618,24.697,24.8252,122411.0
2020-06-17 11:30:00,27.11,27.26,27.04,27.26,78111.0,24.8252,24.9625,24.7611,24.9625,78111.0
2020-06-17 12:00:00,27.27,27.27,27.08,27.14,156634.0,24.9717,24.9717,24.7977,24.8526,156634.0
2020-06-17 12:30:00,27.14,27.28,27.1,27.16,75383.0,24.8526,24.9808,24.816,24.8709,75383.0
2020-06-17 13:00:00,27.16,27.22,27.05,27.16,74052.0,24.8709,24.9259,24.7702,24.8709,74052.0
2020-06-17 13:30:00,27.17,27.28,27.16,27.17,52067.0,24.8801,24.9808,24.8709,24.8801,52067.0
2020-06-17 14:00:00,27.18,27.26,27.15,27.19,75072.0,24.8893,24.9625,24.8618,24.8984,75072.0
2020-06-17 14:30:00,27.19,27.2,26.97,26.97,112411.0,24.8984,24.9076,24.697,24.697,112411.0
2020-06-17 15:00:00,26.97,27.01,26.81,26.83,160282.0,24.697,24.7336,24.5504,24.5688,160282.0
2020-06-17 15:30:00,26.83,26.95,26.74,26.9,560946.0,24.5688,24.6786,24.4863,24.6329,560946.0
2020-06-18 09:30:00,26.31,26.69,26.16,26.35,312961.0,24.0926,24.4406,23.9552,24.1292,312961.0
2020-06-18 10:00:00,26.35,26.78,26.33,26.7,209666.0,24.1292,24.523,24.1109,24.4497,209666.0
2020-06-18 10:30:00,26.71,26.83,26.31,26.35,221576.0,24.4589,24.5688,24.0926,24.1292,221576.0
2020-06-18 11:00:00,26.36,26.37,26.02,26.15,290922.0,24.1384,24.1475,23.827,23.9461,290922.0
2020-06-18 11:30:00,26.15,26.3,25.95,26.18,193224.0,23.9461,24.0834,23.7629,23.9735,193224.0
2020-06-18 12:00:00,26.18,26.5,26.14,26.39,163667.0,23.9735,24.2666,23.9369,24.1658,163667.0
2020-06-18 12:30:00,26.39,26.44,26.23,26.26,113306.0,24.1658,24.2116,24.0193,24.0468,113306.0
2020-06-18 13:00:00,26.27,26.4,26.24,26.31,121180.0,24.0559,24.175,24.0285,24.0926,121180.0
2020-06-18 13:30:00,26.3,26.35,26.2,26.26,94945.0,24.0834,24.1292,23.9918,24.0468,94945.0
2020-06-18 14:00:00,26.26,26.28,26.07,26.17,115219.0,24.0468,24.0651,23.8728,23.9644,115219.0
2020-06-18 14:30:00,26.18,26.23,26.08,26.09,132644.0,23.9735,24.0193,23.882,23.8911,132644.0
2020-06-18 15:00:00,26.09,26.1,26.0,26.09,143361.0,23.8911,23.9003,23.8087,23.8911,143361.0
2020-06-18 15:30:00,26.1,26.16,25.9,25.98,870552.0,23.9003,23.9552,23.7171,23.7904,870552.0
2020-06-19 09:30:00,26.54,26.85,26.3,26.61,278960.0,24.3032,24.5871,24.0834,24.3673,278960.0
2020-06-19 10:00:00,26.6,26.94,26.6,26.65,70497.0,24.3581,24.6695,24.3581,24.4039,70497.0
2020-06-19 10:30:00,26.65,26.79,26.55,26.71,77424.0,24.4039,24.5321,24.3124,24.4589,77424.0
2020-06-19 11:00:00,26.72,26.8,26.62,26.77,168619.0,24.468,24.5413,24.3765,24.5138,168619.0
2020-06-19 11:30:00,26.76,26.76,26.67,26.72,82151.0,24.5047,24.5047,24.4222,24.468,82151.0
2020-06-19 12:00:00,26.73,26.74,26.21,26.3,144634.0,24.4772,24.4863,24.001,24.0834,144634.0
2020-06-19 12:30:00,26.31,26.41,26.21,26.41,61758.0,24.0926,24.1842,24.001,24.1842,61758.0
2020-06-19 13:00:00,26.4,26.42,26.13,26.15,69726.0,24.175,24.1933,23.9277,23.9461,69726.0
2020-06-19 13:30:00,26.14,26.16,25.95,25.95,51364.0,23.9369,23.9552,23.7629,23.7629,51364.0
2020-06-19 14:00:00,25.95,26.03,25.82,25.91,67446.0,23.7629,23.8362,23.6439,23.7263,67446.0
2020-06-19 14:30:00,25.92,26.12,25.87,26.12,61974.0,23.7354,23.9186,23.6897,23.9186,61974.0
2020-06-19 15:00:00,26.12,26.25,26.04,26.13,61638.0,23.9186,24.0376,23.8453,23.9277,61638.0
2020-06-19 15:30:00,26.12,26.2,25.9,25.93,646911.0,23.9186,23.9918,23.7171,23.7446,646911.0
2020-06-22 09:30:00,25.69,25.75,25.16,25.6,109729.0,23.5248,23.5798,23.0395,23.4424,109729.0
2020-06-22 10:00:00,25.61,26.03,25.55,25.97,217303.0,23.4516,23.8362,23.3966,23.7812,217303.0
2020-06-22 10:30:00,25.96,26.01,25.69,25.71,77721.0,23.7721,23.8179,23.5248,23.5431,77721.0
2020-06-22 11:00:00,25.7,25.79,25.65,25.65,152242.0,23.534,23.6164,23.4882,23.4882,152242.0
2020-06-22 11:30:00,25.67,25.74,25.6,25.67,60306.0,23.5065,23.5706,23.4424,23.5065,60306.0
2020-06-22 12:00:00,25.68,25.85,25.67,25.85,87009.0,23.5157,23.6713,23.5065,23.6713,87009.0
2020-06-22 12:30:00,25.86,26.08,25.82,26.07,107061.0,23.6805,23.882,23.6439,23.8728,107061.0
2020-06-22 13:00:00,26.07,26.12,26.02,26.02,93281.0,23.8728,23.9186,23.827,23.827,93281.0
2020-06-22 13:30:00,26.03,26.12,26.02,26.11,107773.0,23.8362,23.9186,23.827,23.9094,107773.0
2020-06-22 14:00:00,26.1,26.2,25.92,26.18,308954.0,23.9003,23.9918,23.7354,23.9735,308954.0
2020-06-22 14:30:00,26.19,26.26,26.07,26.12,229195.0,23.9827,24.0468,23.8728,23.9186,229195.0
2020-06-22 15:00:00,26.13,26.2,25.95,26.03,167530.0,23.9277,23.9918,23.7629,23.8362,167530.0
2020-06-22 15:30:00,26.03,26.18,26.03,26.13,326576.0,23.8362,23.9735,23.8362,23.9277,326576.0
2020-06-23 09:30:00,26.65,27.09,26.07,26.1,281851.0,24.4039,24.8068,23.8728,23.9003,281851.0
2020-06-23 10:00:00,26.1,26.47,26.01,26.35,180974.0,23.9003,24.2391,23.8179,24.1292,180974.0
2020-06-23 10:30:00,26.36,26.37,25.96,26.11,97157.0,24.1384,24.1475,23.7721,23.9094,97157.0
2020-06-23 11:00:00,26.1,26.24,26.07,26.2,57573.0,23.9003,24.0285,23.8728,23.9918,57573.0
2020-06-23 11:30:00,26.17,26.28,26.16,26.23,43566.0,23.9644,24.0651,23.9552,24.0193,43566.0
2020-06-23 12:00:00,26.23,26.34,26.19,26.25,41244.0,24.0193,24.1201,23.9827,24.0376,41244.0
2020-06-23 12:30:00,26.26,26.36,26.21,26.31,75497.0,24.0468,24.1384,24.001,24.0926,75497.0
2020-06-23 13:00:00,26.32,26.44,26.31,26.44,47725.0,24.1017,24.2116,24.0926,24.2116,47725.0
2020-06-23 13:30:00,26.46,26.49,26.39,26.45,49228.0,24.2299,24.2574,24.1658,24.2208,49228.0
2020-06-23 14:00:00,26.44,26.48,26.32,26.48,49274.0,24.2116,24.2483,24.1017,24.2483,49274.0
2020-06-23 14:30:00,26.48,26.54,26.44,26.49,50021.0,24.2483,24.3032,24.2116,24.2574,50021.0
2020-06-23 15:00:00,26.48,26.56,26.4,26.52,58308.0,24.2483,24.3215,24.175,24.2849,58308.0
2020-06-23 15:30:00,26.52,26.59,26.44,26.46,208232.0,24.2849,24.349,24.2116,24.2299,208232.0
2020-06-24 09:30:00,25.98,26.01,25.45,25.45,89090.0,23.7904,23.8179,23.3051,23.3051,89090.0
2020-06-24 10:00:00,25.46,25.52,25.29,25.46,80535.0,23.3142,23.3692,23.1585,23.3142,80535.0
2020-06-24 10:30:00,25.46,25.51,25.3,25.32,113631.0,23.3142,23.36,23.1677,23.186,113631.0
2020-06-24 11:00:00,25.31,25.35,25.09,25.16,121139.0,23.1769,23.2135,22.9754,23.0395,121139.0
2020-06-24 11:30:00,25.17,25.17,24.81,24.98,161190.0,23.0487,23.0487,22.719,22.8747,161190.0
2020-06-24 12:00:00,24.98,25.19,24.96,25.17,161980.0,22.8747,23.067,22.8564,23.0487,161980.0
2020-06-24 12:30:00,25.15,25.26,25.09,25.25,99452.0,23.0303,23.1311,22.9754,23.1219,99452.0
2020-06-24 13:00:00,25.25,25.25,25.02,25.03,34732.0,23.1219,23.1219,22.9113,22.9205,34732.0
2020-06-24 13:30:00,25.02,25.04,24.92,25.02,49690.0,22.9113,22.9296,22.8197,22.9113,49690.0
2020-06-24 14:00:00,25.02,25.12,24.92,25.12,58535.0,22.9113,23.0029,22.8197,23.0029,58535.0
2020-06-24 14:30:00,25.11,25.13,24.92,24.95,70020.0,22.9937,23.012,22.8197,22.8472,70020.0
2020-06-24 15:00:00,24.95,25.07,24.9,24.91,130804.0,22.8472,22.9571,22.8014,22.8106,130804.0
2020-06-24 15:30:00,24.91,24.96,24.72,24.77,430899.0,22.8106,22.8564,22.6366,22.6824,430899.0
2020-06-25 09:30:00,24.59,24.74,24.35,24.7,136935.0,22.5175,22.6549,22.2978,22.6183,136935.0
2020-06-25 10:00:00,24.7,25.01,24.67,24.97,149521.0,22.6183,22.9021,22.5908,22.8655,149521.0
2020-06-25 10:30:00,24.99,25.02,24.58,24.69,99876.0,22.8838,22.9113,22.5084,22.6091,99876.0
2020-06-25 11:00:00,24.69,24.77,24.57,24.69,98863.0,22.6091,22.6824,22.4992,22.6091,98863.0
2020-06-25 11:30:00,24.7,24.76,24.56,24.7,90714.0,22.6183,22.6732,22.4901,22.6183,90714.0
2020-06-25 12:00:00,24.71,24.85,24.71,24.78,56226.0,22.6274,22.7556,22.6274,22.6915,56226.0
2020-06-25 12:30:00,24.78,24.91,24.77,24.87,93457.0,22.6915,22.8106,22.6824,22.7739,93457.0
2020-06-25 13:00:00,24.86,24.96,24.82,24.86,67129.0,22.7648,22.8564,22.7282,22.7648,67129.0
2020-06-25 13:30:00,24.84,24.86,24.77,24.78,47661.0,22.7465,22.7648,22.6824,22.6915,47661.0
2020-06-25 14:00:00,24.79,24.84,24.71,24.79,75751.0,22.7007,22.7465,22.6274,22.7007,75751.0
2020-06-25 14:30:00,24.78,24.85,24.71,24.81,65773.0,22.6915,22.7556,22.6274,22.719,65773.0
2020-06-25 15:00:00,24.81,25.12,24.79,25.1,122923.0,22.719,23.0029,22.7007,22.9846,122923.0
2020-06-25 15:30:00,25.1,25.24,25.05,25.2,332798.0,22.9846,23.1128,22.9388,23.0761,332798.0
2020-06-26 09:30:00,25.11,25.28,24.84,25.06,116425.0,22.9937,23.1494,22.7465,22.9479,116425.0
2020-06-26 10:00:00,25.04,25.16,24.9,25.14,126899.0,22.9296,23.0395,22.8014,23.0212,126899.0
2020-06-26 10:30:00,25.13,25.2,25.0,25.09,298687.0,23.012,23.0761,22.893,22.9754,298687.0
2020-06-26 11:00:00,25.1,25.14,25.03,25.11,213146.0,22.9846,23.0212,22.9205,22.9937,213146.0
2020-06-26 11:30:00,25.11,25.15,24.95,24.96,87394.0,22.9937,23.0303,22.8472,22.8564,87394.0
2020-06-26 12:00:00,24.97,24.97,24.77,24.91,65511.0,22.8655,22.8655,22.6824,22.8106,65511.0
2020-06-26 12:30:00,24.91,24.92,24.78,24.83,58270.0,22.8106,22.8197,22.6915,22.7373,58270.0
2020-06-26 13:00:00,24.82,24.91,24.76,24.77,49638.0,22.7282,22.8106,22.6732,22.6824,49638.0
2020-06-26 13:30:00,24.76,24.8,24.72,24.74,65981.0,22.6732,22.7098,22.6366,22.6549,65981.0
2020-06-26 14:00:00,24.73,24.81,24.69,24.73,61658.0,22.6457,22.719,22.6091,22.6457,61658.0
2020-06-26 14:30:00,24.74,24.8,24.69,24.77,96852.0,22.6549,22.7098,22.6091,22.6824,96852.0
2020-06-26 15:00:00,24.77,24.85,24.72,24.81,92629.0,22.6824,22.7556,22.6366,22.719,92629.0
2020-06-26 15:30:00,24.8,24.9,24.69,24.77,370232.0,22.7098,22.8014,22.6091,22.6824,370232.0
2020-06-29 09:30:00,25.25,25.34,24.81,25.08,107384.0,23.1219,23.2043,22.719,22.9662,107384.0
2020-06-29 10:00:00,25.08,25.53,25.08,25.51,91906.0,22.9662,23.3783,22.9662,23.36,91906.0
2020-06-29 10:30:00,25.52,25.78,25.49,25.64,240938.0,23.3692,23.6072,23.3417,23.479,240938.0
2020-06-29 11:00:00,25.63,25.72,25.46,25.62,77257.0,23.4699,23.5523,23.3142,23.4607,77257.0
2020-06-29 11:30:00,25.62,25.69,25.55,25.55,120363.0,23.4607,23.5248,23.3966,23.3966,120363.0
2020-06-29 12:00:00,25.57,25.83,25.56,25.82,66683.0,23.4149,23.653,23.4058,23.6439,66683.0
2020-06-29 12:30:00,25.82,25.93,25.8,25.8,39487.0,23.6439,23.7446,23.6256,23.6256,39487.0
2020-06-29 13:00:00,25.81,25.89,25.75,25.88,43261.0,23.6347,23.708,23.5798,23.6988,43261.0
2020-06-29 13:30:00,25.88,25.88,25.73,25.74,42659.0,23.6988,23.6988,23.5615,23.5706,42659.0
2020-06-29 14:00:00,25.74,25.8,25.66,25.66,37480.0,23.5706,23.6256,23.4974,23.4974,37480.0
2020-06-29 14:30:00,25.67,25.75,25.64,25.71,47110.0,23.5065,23.5798,23.479,23.5431,47110.0
2020-06-29 15:00:00,25.71,25.77,25.62,25.74,59295.0,23.5431,23.5981,23.4607,23.5706,59295.0
2020-06-29 15:30:00,25.75,25.83,25.62,25.83,260938.0,23.5798,23.653,23.4607,23.653,260938.0
2020-06-30 09:30:00,25.8,25.8,25.45,25.66,107440.0,23.6256,23.6256,23.3051,23.4974,107440.0
2020-06-30 10:00:00,25.68,25.8,25.58,25.75,98102.0,23.5157,23.6256,23.4241,23.5798,98102.0
2020-06-30 10:30:00,25.74,26.0,25.65,25.97,167068.0,23.5706,23.8087,23.4882,23.7812,167068.0
2020-06-30 11:00:00,25.97,26.08,25.92,26.03,156605.0,23.7812,23.882,23.7354,23.8362,156605.0
2020-06-30 11:30:00,26.02,26.09,25.91,25.99,77063.0,23.827,23.8911,23.7263,23.7995,77063.0
2020-06-30 12:00:00,25.99,26.12,25.93,26.04,36249.0,23.7995,23.9186,23.7446,23.8453,36249.0
2020-06-30 12:30:00,26.03,26.04,25.88,25.89,57500.0,23.8362,23.8453,23.6988,23.708,57500.0
2020-06-30 13:00:00,25.89,25.94,25.82,25.94,53719.0,23.708,23.7538,23.6439,23.7538,53719.0
2020-06-30 13:30:00,25.94,25.97,25.87,25.94,44061.0,23.7538,23.7812,23.6897,23.7538,44061.0
2020-06-30 14:00:00,25.93,25.97,25.9,25.96,43210.0,23.7446,23.7812,23.7171,23.7721,43210.0
2020-06-30 14:30:00,25.96,25.99,25.89,25.98,40298.0,23.7721,23.7995,23.708,23.7904,40298.0
2020-06-30 15:00:00,25.98,26.14,25.88,26.11,64100.0,23.7904,23.9369,23.6988,23.9094,64100.0
2020-06-30 15:30:00,26.11,26.38,26.09,26.19,300925.0,23.9094,24.1567,23.8911,23.9827,300925.0
2020-07-01 09:30:00,26.15,26.28,25.87,25.88,446010.0,23.9461,24.0651,23.6897,23.6988,446010.0
2020-07-01 10:00:00,25.88,26.03,25.81,25.84,88715.0,23.6988,23.8362,23.6347,23.6622,88715.0
2020-07-01 10:30:00,25.84,25.9,25.57,25.63,151897.0,23.6622,23.7171,23.4149,23.4699,151897.0
2020-07-01 11:00:00,25.65,25.66,25.26,25.28,61693.0,23.4882,23.4974,23.1311,23.1494,61693.0
2020-07-01 11:30:00,25.3,25.51,25.3,25.51,41735.0,23.1677,23.36,23.1677,23.36,41735.0
2020-07-01 12:00:00,25.51,25.65,25.48,25.59,52973.0,23.36,23.4882,23.3325,23.4333,52973.0
2020-07-01 12:30:00,25.59,25.61,25.37,25.42,66150.0,23.4333,23.4516,23.2318,23.2776,66150.0
2020-07-01 13:00:00,25.43,25.51,25.41,25.49,56484.0,23.2867,23.36,23.2684,23.3417,56484.0
2020-07-01 13:30:00,25.48,25.51,25.37,25.41,51767.0,23.3325,23.36,23.2318,23.2684,51767.0
2020-07-01 14:00:00,25.41,25.5,25.41,25.47,49935.0,23.2684,23.3508,23.2684,23.3234,49935.0
2020-07-01 14:30:00,25.46,25.47,25.28,25.33,64032.0,23.3142,23.3234,23.1494,23.1952,64032.0
2020-07-01 15:00:00,25.33,25.42,25.25,25.38,126981.0,23.1952,23.2776,23.1219,23.241,126981.0
2020-07-01 15:30:00,25.38,25.38,24.96,25.08,872758.0,23.241,23.241,22.8564,22.9662,872758.0
2020-07-02 09:30:00,25.83,26.6,25.25,26.57,238364.0,23.653,24.3581,23.1219,24.3307,238364.0
2020-07-02 10:00:00,26.56,26.58,26.26,26.27,90986.0,24.3215,24.3398,24.0468,24.0559,90986.0
2020-07-02 10:30:00,26.26,26.31,25.77,25.79,113751.0,24.0468,24.0926,23.5981,23.6164,113751.0
2020-07-02 11:00:00,25.79,25.88,25.54,25.88,83745.0,23.6164,23.6988,23.3875,23.6988,83745.0
2020-07-02 11:30:00,25.88,26.11,25.86,26.05,126207.0,23.6988,23.9094,23.6805,23.8545,126207.0
2020-07-02 12:00:00,26.07,26.12,25.98,26.11,69246.0,23.8728,23.9186,23.7904,23.9094,69246.0
2020-07-02 12:30:00,26.11,26.14,25.96,26.02,81259.0,23.9094,23.9369,23.7721,23.827,81259.0
2020-07-02 13:00:00,26.03,26.04,25.95,25.98,43193.0,23.8362,23.8453,23.7629,23.7904,43193.0
2020-07-02 13:30:00,25.98,26.09,25.93,26.04,121529.0,23.7904,23.8911,23.7446,23.8453,121529.0
2020-07-02 14:00:00,26.03,26.07,25.94,26.03,75308.0,23.8362,23.8728,23.7538,23.8362,75308.0
2020-07-02 14:30:00,26.04,26.15,26.03,26.08,95212.0,23.8453,23.9461,23.8362,23.882,95212.0
2020-07-02 15:00:00,26.08,26.1,25.99,26.02,115851.0,23.882,23.9003,23.7995,23.827,115851.0
2020-07-02 15:30:00,26.01,26.05,25.78,25.9,290202.0,23.8179,23.8545,23.6072,23.7171,290202.0
2020-07-06 09:30:00,26.45,26.59,26.24,26.37,93413.0,24.2208,24.349,24.0285,24.1475,93413.0
2020-07-06 10:00:00,26.37,26.42,25.75,25.91,58572.0,24.1475,24.1933,23.5798,23.7263,58572.0
2020-07-06 10:30:00,25.9,26.04,25.84,25.94,49330.0,23.7171,23.8453,23.6622,23.7538,49330.0
2020-07-06 11:00:00,25.92,25.95,25.79,25.82,53135.0,23.7354,23.7629,23.6164,23.6439,53135.0
2020-07-06 11:30:00,25.82,25.84,25.62,25.63,33591.0,23.6439,23.6622,23.4607,23.4699,33591.0
2020-07-06 12:00:00,25.62,25.77,25.6,25.75,41540.0,23.4607,23.5981,23.4424,23.5798,41540.0
2020-07-06 12:30:00,25.75,25.76,25.69,25.72,24104.0,23.5798,23.5889,23.5248,23.5523,24104.0
2020-07-06 13:00:00,25.73,25.88,25.71,25.88,35632.0,23.5615,23.6988,23.5431,23.6988,35632.0
2020-07-06 13:30:00,25.88,25.98,25.83,25.97,33096.0,23.6988,23.7904,23.653,23.7812,33096.0
2020-07-06 14:00:00,25.99,26.04,25.88,25.89,90257.0,23.7995,23.8453,23.6988,23.708,90257.0
2020-07-06 14:30:00,25.88,25.88,25.75,25.84,53935.0,23.6988,23.6988,23.5798,23.6622,53935.0
2020-07-06 15:00:00,25.85,25.96,25.81,25.86,48945.0,23.6713,23.7721,23.6347,23.6805,48945.0
2020-07-06 15:30:00,25.85,25.97,25.79,25.93,138258.0,23.6713,23.7812,23.6164,23.7446,138258.0
2020-07-07 09:30:00,25.62,25.79,25.51,25.71,107183.0,23.4607,23.6164,23.36,23.5431,107183.0
2020-07-07 10:00:00,25.71,25.88,25.66,25.81,69810.0,23.5431,23.6988,23.4974,23.6347,69810.0
2020-07-07 10:30:00,25.82,25.89,25.66,25.88,130127.0,23.6439,23.708,23.4974,23.6988,130127.0
2020-07-07 11:00:00,25.88,25.95,25.79,25.85,38920.0,23.6988,23.7629,23.6164,23.6713,38920.0
2020-07-07 11:30:00,25.85,25.88,25.72,25.77,38589.0,23.6713,23.6988,23.5523,23.5981,38589.0
2020-07-07 12:00:00,25.77,25.89,25.75,25.86,98211.0,23.5981,23.708,23.5798,23.6805,98211.0
2020-07-07 12:30:00,25.86,25.89,25.7,25.79,51520.0,23.6805,23.708,23.534,23.6164,51520.0
2020-07-07 13:00:00,25.79,25.84,25.76,25.78,29344.0,23.6164,23.6622,23.5889,23.6072,29344.0
2020-07-07 13:30:00,25.77,25.87,25.75,25.87,30837.0,23.5981,23.6897,23.5798,23.6897,30837.0
2020-07-07 14:00:00,25.86,25.88,25.76,25.77,38477.0,23.6805,23.6988,23.5889,23.5981,38477.0
2020-07-07 14:30:00,25.77,25.77,25.62,25.65,56416.0,23.5981,23.5981,23.4607,23.4882,56416.0
2020-07-07 15:00:00,25.65,25.68,25.57,25.65,42260.0,23.4882,23.5157,23.4149,23.4882,42260.0
2020-07-07 15:30:00,25.65,25.68,25.54,25.59,235337.0,23.4882,23.5157,23.3875,23.4333,235337.0
2020-07-08 09:30:00,25.75,25.89,25.55,25.85,117109.0,23.5798,23.708,23.3966,23.6713,117109.0
2020-07-08 10:00:00,25.84,26.0,25.59,25.65,132406.0,23.6622,23.8087,23.4333,23.4882,132406.0
2020-07-08 10:30:00,25.61,25.75,25.55,25.55,68769.0,23.4516,23.5798,23.3966,23.3966,68769.0
2020-07-08 11:00:00,25.57,25.57,25.36,25.42,35680.0,23.4149,23.4149,23.2226,23.2776,35680.0
2020-07-08 11:30:00,25.43,25.51,25.37,25.48,66450.0,23.2867,23.36,23.2318,23.3325,66450.0
2020-07-08 12:00:00,25.49,25.68,25.41,25.65,146903.0,23.3417,23.5157,23.2684,23.4882,146903.0
2020-07-08 12:30:00,25.66,25.69,25.59,25.65,65668.0,23.4974,23.5248,23.4333,23.4882,65668.0
2020-07-08 13:00:00,25.64,25.68,25.47,25.48,58915.0,23.479,23.5157,23.3234,23.3325,58915.0
2020-07-08 13:30:00,25.48,25.58,25.47,25.52,42963.0,23.3325,23.4241,23.3234,23.3692,42963.0
2020-07-08 14:00:00,25.52,25.66,25.52,25.62,49749.0,23.3692,23.4974,23.3692,23.4607,49749.0
2020-07-08 14:30:00,25.62,25.62,25.41,25.45,46413.0,23.4607,23.4607,23.2684,23.3051,46413.0
2020-07-08 15:00:00,25.45,25.73,25.44,25.66,107172.0,23.3051,23.5615,23.2959,23.4974,107172.0
2020-07-08 15:30:00,25.66,25.71,25.56,25.69,408897.0,23.4974,23.5431,23.4058,23.5248,408897.0
2020-07-09 09:30:00,25.83,25.88,25.09,25.24,85658.0,23.653,23.6988,22.9754,23.1128,85658.0
2020-07-09 10:00:00,25.25,25.42,25.17,25.35,82197.0,23.1219,23.2776,23.0487,23.2135,82197.0
2020-07-09 10:30:00,25.34,25.36,24.99,25.05,111751.0,23.2043,23.2226,22.8838,22.9388,111751.0
2020-07-09 11:00:00,25.05,25.19,25.02,25.14,141282.0,22.9388,23.067,22.9113,23.0212,141282.0
2020-07-09 11:30:00,25.14,25.23,25.03,25.19,70720.0,23.0212,23.1036,22.9205,23.067,70720.0
2020-07-09 12:00:00,25.17,25.34,25.16,25.29,57539.0,23.0487,23.2043,23.0395,23.1585,57539.0
2020-07-09 12:30:00,25.31,25.35,25.2,25.33,48120.0,23.1769,23.2135,23.0761,23.1952,48120.0
2020-07-09 13:00:00,25.33,25.46,25.32,25.38,56662.0,23.1952,23.3142,23.186,23.241,56662.0
2020-07-09 13:30:00,25.38,25.49,25.33,25.36,100815.0,23.241,23.3417,23.1952,23.2226,100815.0
2020-07-09 14:00:00,25.36,25.56,25.33,25.51,52562.0,23.2226,23.4058,23.1952,23.36,52562.0
2020-07-09 14:30:00,25.5,25.51,25.43,25.48,83395.0,23.3508,23.36,23.2867,23.3325,83395.0
2020-07-09 15:00:00,25.48,25.56,25.36,25.37,70836.0,23.3325,23.4058,23.2226,23.2318,70836.0
2020-07-09 15:30:00,25.35,25.48,25.32,25.45,263401.0,23.2135,23.3325,23.186,23.3051,263401.0
2020-07-10 09:30:00,25.52,25.79,25.38,25.63,86994.0,23.3692,23.6164,23.241,23.4699,86994.0
2020-07-10 10:00:00,25.63,25.65,25.4,25.53,85498.0,23.4699,23.4882,23.2593,23.3783,85498.0
2020-07-10 10:30:00,25.52,25.84,25.49,25.71,105923.0,23.3692,23.6622,23.3417,23.5431,105923.0
2020-07-10 11:00:00,25.71,25.76,25.56,25.69,69994.0,23.5431,23.5889,23.4058,23.5248,69994.0
2020-07-10 11:30:00,25.69,25.74,25.61,25.73,51822.0,23.5248,23.5706,23.4516,23.5615,51822.0
2020-07-10 12:00:00,25.74,25.8,25.62,25.63,87394.0,23.5706,23.6256,23.4607,23.4699,87394.0
2020-07-10 12:30:00,25.62,25.75,25.56,25.74,62180.0,23.4607,23.5798,23.4058,23.5706,62180.0
2020-07-10 13:00:00,25.74,25.74,25.58,25.67,80251.0,23.5706,23.5706,23.4241,23.5065,80251.0
2020-07-10 13:30:00,25.68,25.8,25.64,25.78,56649.0,23.5157,23.6256,23.479,23.6072,56649.0
2020-07-10 14:00:00,25.79,25.8,25.61,25.65,64625.0,23.6164,23.6256,23.4516,23.4882,64625.0
2020-07-10 14:30:00,25.64,25.66,25.52,25.52,37935.0,23.479,23.4974,23.3692,23.3692,37935.0
2020-07-10 15:00:00,25.52,25.7,25.5,25.65,72924.0,23.3692,23.534,23.3508,23.4882,72924.0
2020-07-10 15:30:00,25.66,25.69,25.58,25.66,123583.0,23.4974,23.5248,23.4241,23.4974,123583.0
2020-07-13 09:30:00,25.85,26.03,25.64,25.71,118971.0,23.6713,23.8362,23.479,23.5431,118971.0
2020-07-13 10:00:00,25.71,26.04,25.54,26.04,95429.0,23.5431,23.8453,23.3875,23.8453,95429.0
2020-07-13 10:30:00,26.04,26.1,25.83,26.07,75379.0,23.8453,23.9003,23.653,23.8728,75379.0
2020-07-13 11:00:00,26.08,26.18,26.04,26.16,50028.0,23.882,23.9735,23.8453,23.9552,50028.0
2020-07-13 11:30:00,26.16,26.23,26.03,26.17,40470.0,23.9552,24.0193,23.8362,23.9644,40470.0
2020-07-13 12:00:00,26.16,26.22,26.1,26.11,34486.0,23.9552,24.0102,23.9003,23.9094,34486.0
2020-07-13 12:30:00,26.12,26.29,26.12,26.29,30060.0,23.9186,24.0743,23.9186,24.0743,30060.0
2020-07-13 13:00:00,26.3,26.39,26.23,26.36,53890.0,24.0834,24.1658,24.0193,24.1384,53890.0
2020-07-13 13:30:00,26.37,26.49,26.36,26.41,34374.0,24.1475,24.2574,24.1384,24.1842,34374.0
2020-07-13 14:00:00,26.39,26.41,26.2,26.22,51860.0,24.1658,24.1842,23.9918,24.0102,51860.0
2020-07-13 14:30:00,26.21,26.34,26.18,26.3,43552.0,24.001,24.1201,23.9735,24.0834,43552.0
2020-07-13 15:00:00,26.31,26.31,26.06,26.07,43831.0,24.0926,24.0926,23.8636,23.8728,43831.0
2020-07-13 15:30:00,26.07,26.08,25.66,25.7,246829.0,23.8728,23.882,23.4974,23.534,246829.0
2020-07-14 09:30:00,25.43,25.58,25.26,25.53,147144.0,23.2867,23.4241,23.1311,23.3783,147144.0
2020-07-14 10:00:00,25.54,25.69,25.37,25.69,96271.0,23.3875,23.5248,23.2318,23.5248,96271.0
2020-07-14 10:30:00,25.69,25.79,25.66,25.71,81194.0,23.5248,23.6164,23.4974,23.5431,81194.0
2020-07-14 11:00:00,25.73,26.0,25.68,25.84,113426.0,23.5615,23.8087,23.5157,23.6622,113426.0
2020-07-14 11:30:00,25.84,25.97,25.82,25.9,52206.0,23.6622,23.7812,23.6439,23.7171,52206.0
2020-07-14 12:00:00,25.93,25.93,25.76,25.84,57201.0,23.7446,23.7446,23.5889,23.6622,57201.0
2020-07-14 12:30:00,25.88,25.94,25.83,25.89,48768.0,23.6988,23.7538,23.653,23.708,48768.0
2020-07-14 13:00:00,25.89,25.96,25.85,25.88,67815.0,23.708,23.7721,23.6713,23.6988,67815.0
2020-07-14 13:30:00,25.88,25.96,25.81,25.9,84550.0,23.6988,23.7721,23.6347,23.7171,84550.0
2020-07-14 14:00:00,25.89,25.96,25.77,25.78,89974.0,23.708,23.7721,23.5981,23.6072,89974.0
2020-07-14 14:30:00,25.78,25.93,25.75,25.91,113228.0,23.6072,23.7446,23.5798,23.7263,113228.0
2020-07-14 15:00:00,25.91,25.93,25.8,25.89,61931.0,23.7263,23.7446,23.6256,23.708,61931.0
2020-07-14 15:30:00,25.89,26.02,25.86,26.0,492672.0,23.708,23.827,23.6805,23.8087,492672.0
2020-07-15 09:30:00,26.81,27.43,26.31,27.35,183237.0,24.5504,25.1182,24.0926,25.0449,183237.0
2020-07-15 10:00:00,27.36,27.38,27.06,27.33,79586.0,25.0541,25.0724,24.7794,25.0266,79586.0
2020-07-15 10:30:00,27.33,27.59,27.33,27.55,94718.0,25.0266,25.2647,25.0266,25.2281,94718.0
2020-07-15 11:00:00,27.57,27.67,27.45,27.6,184029.0,25.2464,25.338,25.1365,25.2739,184029.0
2020-07-15 11:30:00,27.6,27.75,27.51,27.51,125150.0,25.2739,25.4112,25.1914,25.1914,125150.0
2020-07-15 12:00:00,27.5,27.7,27.4,27.69,143355.0,25.1823,25.3654,25.0907,25.3563,143355.0
2020-07-15 12:30:00,27.68,27.79,27.6,27.78,168261.0,25.3471,25.4478,25.2739,25.4387,168261.0
2020-07-15 13:00:00,27.78,27.9,27.77,27.85,114003.0,25.4387,25.5486,25.4295,25.5028,114003.0
2020-07-15 13:30:00,27.85,27.95,27.84,27.95,76732.0,25.5028,25.5944,25.4936,25.5944,76732.0
2020-07-15 14:00:00,27.94,28.13,27.89,28.06,194334.0,25.5852,25.7592,25.5394,25.6951,194334.0
2020-07-15 14:30:00,28.07,28.28,28.07,28.15,158373.0,25.7042,25.8965,25.7042,25.7775,158373.0
2020-07-15 15:00:00,28.16,28.52,28.16,28.48,253418.0,25.7867,26.1163,25.7867,26.0797,253418.0
2020-07-15 15:30:00,28.49,28.7,28.32,28.48,1263015.0,26.0888,26.2811,25.9332,26.0797,1263015.0
2020-07-16 09:30:00,28.18,28.53,28.03,28.39,160972.0,25.805,26.1255,25.6676,25.9973,160972.0
2020-07-16 10:00:00,28.4,28.57,28.19,28.51,80004.0,26.0064,26.1621,25.8141,26.1072,80004.0
2020-07-16 10:30:00,28.51,28.6,28.39,28.43,108334.0,26.1072,26.1896,25.9973,26.0339,108334.0
2020-07-16 11:00:00,28.44,28.63,28.42,28.59,105755.0,26.0431,26.217,26.0247,26.1804,105755.0
2020-07-16 11:30:00,28.58,28.6,28.47,28.47,134534.0,26.1713,26.1896,26.0705,26.0705,134534.0
2020-07-16 12:00:00,28.46,28.51,28.32,28.33,82138.0,26.0614,26.1072,25.9332,25.9423,82138.0
2020-07-16 12:30:00,28.33,28.35,28.19,28.21,65574.0,25.9423,25.9606,25.8141,25.8324,65574.0
2020-07-16 13:00:00,28.21,28.4,28.21,28.37,101308.0,25.8324,26.0064,25.8324,25.979,101308.0
2020-07-16 13:30:00,28.37,28.38,28.25,28.27,59825.0,25.979,25.9881,25.8691,25.8874,59825.0
2020-07-16 14:00:00,28.27,28.38,28.27,28.38,91114.0,25.8874,25.9881,25.8874,25.9881,91114.0
2020-07-16 14:30:00,28.37,28.37,28.1,28.12,98463.0,25.979,25.979,25.7317,25.75,98463.0
2020-07-16 15:00:00,28.13,28.3,28.12,28.3,103371.0,25.7592,25.9149,25.75,25.9149,103371.0
2020-07-16 15:30:00,28.3,28.49,28.25,28.45,742820.0,25.9149,26.0888,25.8691,26.0522,742820.0
2020-07-17 09:30:00,28.42,28.7,28.23,28.35,248902.0,26.0247,26.2811,25.8508,25.9606,248902.0
2020-07-17 10:00:00,28.36,28.41,28.01,28.04,111579.0,25.9698,26.0156,25.6493,25.6768,111579.0
2020-07-17 10:30:00,28.04,28.25,27.95,28.23,162848.0,25.6768,25.8691,25.5944,25.8508,162848.0
2020-07-17 11:00:00,28.25,28.32,28.11,28.23,134408.0,25.8691,25.9332,25.7409,25.8508,134408.0
2020-07-17 11:30:00,28.23,28.3,28.2,28.22,51530.0,25.8508,25.9149,25.8233,25.8416,51530.0
2020-07-17 12:00:00,28.24,28.31,28.16,28.19,36990.0,25.8599,25.924,25.7867,25.8141,36990.0
2020-07-17 12:30:00,28.18,28.4,28.18,28.36,152709.0,25.805,26.0064,25.805,25.9698,152709.0
2020-07-17 13:00:00,28.36,28.49,28.33,28.48,180237.0,25.9698,26.0888,25.9423,26.0797,180237.0
2020-07-17 13:30:00,28.48,28.55,28.39,28.53,208904.0,26.0797,26.1438,25.9973,26.1255,208904.0
2020-07-17 14:00:00,28.53,28.6,28.48,28.58,202630.0,26.1255,26.1896,26.0797,26.1713,202630.0
2020-07-17 14:30:00,28.56,28.77,28.56,28.73,340896.0,26.1529,26.3452,26.1529,26.3086,340896.0
2020-07-17 15:00:00,28.71,28.76,28.48,28.57,173504.0,26.2903,26.3361,26.0797,26.1621,173504.0
2020-07-17 15:30:00,28.56,28.63,28.48,28.49,374312.0,26.1529,26.217,26.0797,26.0888,374312.0
2020-07-20 09:30:00,28.36,28.36,27.62,27.65,164849.0,25.9698,25.9698,25.2922,25.3196,164849.0
2020-07-20 10:00:00,27.68,27.76,27.5,27.61,75687.0,25.3471,25.4204,25.1823,25.283,75687.0
2020-07-20 10:30:00,27.64,27.78,27.58,27.68,55621.0,25.3105,25.4387,25.2555,25.3471,55621.0
2020-07-20 11:00:00,27.68,27.74,27.61,27.69,31909.0,25.3471,25.4021,25.283,25.3563,31909.0
2020-07-20 11:30:00,27.68,27.7,27.56,27.57,32957.0,25.3471,25.3654,25.2372,25.2464,32957.0
2020-07-20 12:00:00,27.56,27.62,27.51,27.6,37556.0,25.2372,25.2922,25.1914,25.2739,37556.0
2020-07-20 12:30:00,27.59,27.68,27.57,27.67,24876.0,25.2647,25.3471,25.2464,25.338,24876.0
2020-07-20 13:00:00,27.66,27.73,27.61,27.72,23427.0,25.3288,25.3929,25.283,25.3837,23427.0
2020-07-20 13:30:00,27.73,27.81,27.68,27.68,64944.0,25.3929,25.4662,25.3471,25.3471,64944.0
2020-07-20 14:00:00,27.67,27.73,27.63,27.64,47432.0,25.338,25.3929,25.3013,25.3105,47432.0
2020-07-20 14:30:00,27.65,27.7,27.65,27.67,30640.0,25.3196,25.3654,25.3196,25.338,30640.0
2020-07-20 15:00:00,27.67,27.75,27.6,27.71,45548.0,25.338,25.4112,25.2739,25.3746,45548.0
2020-07-20 15:30:00,27.72,27.77,27.61,27.64,403818.0,25.3837,25.4295,25.283,25.3105,403818.0
2020-07-21 09:30:00,27.8,28.37,27.71,28.28,101191.0,25.457,25.979,25.3746,25.8965,101191.0
2020-07-21 10:00:00,28.3,28.4,27.92,27.97,119385.0,25.9149,26.0064,25.5669,25.6127,119385.0
2020-07-21 10:30:00,27.97,28.12,27.9,28.01,98648.0,25.6127,25.75,25.5486,25.6493,98648.0
2020-07-21 11:00:00,28.02,28.25,27.97,28.19,73066.0,25.6585,25.8691,25.6127,25.8141,73066.0
2020-07-21 11:30:00,28.19,28.27,28.13,28.26,71521.0,25.8141,25.8874,25.7592,25.8782,71521.0
2020-07-21 12:00:00,28.26,28.32,28.16,28.24,38382.0,25.8782,25.9332,25.7867,25.8599,38382.0
2020-07-21 12:30:00,28.24,28.3,28.17,28.21,68094.0,25.8599,25.9149,25.7958,25.8324,68094.0
2020-07-21 13:00:00,28.21,28.25,28.14,28.14,25333.0,25.8324,25.8691,25.7683,25.7683,25333.0
2020-07-21 13:30:00,28.14,28.18,28.09,28.11,24644.0,25.7683,25.805,25.7226,25.7409,24644.0
2020-07-21 14:00:00,28.11,28.12,28.02,28.09,24692.0,25.7409,25.75,25.6585,25.7226,24692.0
2020-07-21 14:30:00,28.08,28.17,28.08,28.13,41408.0,25.7134,25.7958,25.7134,25.7592,41408.0
2020-07-21 15:00:00,28.12,28.12,27.96,27.98,57554.0,25.75,25.75,25.6035,25.6218,57554.0
2020-07-21 15:30:00,27.99,28.01,27.88,27.96,195273.0,25.631,25.6493,25.5303,25.6035,195273.0
2020-07-22 09:30:00,27.95,28.28,27.75,28.25,143314.0,25.5944,25.8965,25.4112,25.8691,143314.0
2020-07-22 10:00:00,28.25,28.5,28.19,28.48,101404.0,25.8691,26.098,25.8141,26.0797,101404.0
2020-07-22 10:30:00,28.47,28.71,28.46,28.5,193772.0,26.0705,26.2903,26.0614,26.098,193772.0
2020-07-22 11:00:00,28.49,28.62,28.47,28.52,49276.0,26.0888,26.2079,26.0705,26.1163,49276.0
2020-07-22 11:30:00,28.52,28.52,28.35,28.35,39552.0,26.1163,26.1163,25.9606,25.9606,39552.0
2020-07-22 12:00:00,28.35,28.49,28.35,28.47,43706.0,25.9606,26.0888,25.9606,26.0705,43706.0
2020-07-22 12:30:00,28.46,28.61,28.41,28.42,57244.0,26.0614,26.1987,26.0156,26.0247,57244.0
2020-07-22 13:00:00,28.42,28.46,28.37,28.46,37931.0,26.0247,26.0614,25.979,26.0614,37931.0
2020-07-22 13:30:00,28.46,28.48,28.34,28.34,55685.0,26.0614,26.0797,25.9515,25.9515,55685.0
2020-07-22 14:00:00,28.34,28.36,28.25,28.28,57963.0,25.9515,25.9698,25.8691,25.8965,57963.0
2020-07-22 14:30:00,28.28,28.37,28.27,28.37,42681.0,25.8965,25.979,25.8874,25.979,42681.0
2020-07-22 15:00:00,28.37,28.47,28.35,28.46,88636.0,25.979,26.0705,25.9606,26.0614,88636.0
2020-07-22 15:30:00,28.46,28.56,28.42,28.52,285571.0,26.0614,26.1529,26.0247,26.1163,285571.0
2020-07-23 09:30:00,28.87,28.87,28.31,28.64,176948.0,26.4368,26.4368,25.924,26.2262,176948.0
2020-07-23 10:00:00,28.65,28.66,28.51,28.63,132521.0,26.2354,26.2445,26.1072,26.217,132521.0
2020-07-23 10:30:00,28.63,28.76,28.61,28.67,132814.0,26.217,26.3361,26.1987,26.2537,132814.0
2020-07-23 11:00:00,28.68,28.77,28.62,28.64,214469.0,26.2628,26.3452,26.2079,26.2262,214469.0
2020-07-23 11:30:00,28.64,28.65,28.51,28.6,291699.0,26.2262,26.2354,26.1072,26.1896,291699.0
2020-07-23 12:00:00,28.6,28.66,28.53,28.62,138229.0,26.1896,26.2445,26.1255,26.2079,138229.0
2020-07-23 12:30:00,28.61,28.73,28.59,28.59,86441.0,26.1987,26.3086,26.1804,26.1804,86441.0
2020-07-23 13:00:00,28.59,28.63,28.4,28.47,64036.0,26.1804,26.217,26.0064,26.0705,64036.0
2020-07-23 13:30:00,28.48,28.48,28.18,28.26,93225.0,26.0797,26.0797,25.805,25.8782,93225.0
2020-07-23 14:00:00,28.26,28.26,27.95,28.06,76456.0,25.8782,25.8782,25.5944,25.6951,76456.0
2020-07-23 14:30:00,28.06,28.2,28.01,28.11,85617.0,25.6951,25.8233,25.6493,25.7409,85617.0
2020-07-23 15:00:00,28.12,28.17,28.03,28.14,124677.0,25.75,25.7958,25.6676,25.7683,124677.0
2020-07-23 15:30:00,28.13,28.2,28.02,28.18,278547.0,25.7592,25.8233,25.6585,25.805,278547.0
2020-07-24 09:30:00,28.11,28.15,27.76,27.87,424644.0,25.7409,25.7775,25.4204,25.5211,424644.0
2020-07-24 10:00:00,27.87,28.11,27.84,28.07,122806.0,25.5211,25.7409,25.4936,25.7042,122806.0
2020-07-24 10:30:00,28.09,28.39,27.98,28.28,262206.0,25.7226,25.9973,25.6218,25.8965,262206.0
2020-07-24 11:00:00,28.28,28.33,28.18,28.26,96131.0,25.8965,25.9423,25.805,25.8782,96131.0
2020-07-24 11:30:00,28.26,28.29,28.17,28.22,66777.0,25.8782,25.9057,25.7958,25.8416,66777.0
2020-07-24 12:00:00,28.23,28.35,28.18,28.3,92194.0,25.8508,25.9606,25.805,25.9149,92194.0
2020-07-24 12:30:00,28.3,28.34,28.22,28.3,53305.0,25.9149,25.9515,25.8416,25.9149,53305.0
2020-07-24 13:00:00,28.31,28.35,28.14,28.14,58836.0,25.924,25.9606,25.7683,25.7683,58836.0
2020-07-24 13:30:00,28.14,28.14,27.94,27.98,122820.0,25.7683,25.7683,25.5852,25.6218,122820.0
2020-07-24 14:00:00,27.98,28.09,27.95,28.06,53706.0,25.6218,25.7226,25.5944,25.6951,53706.0
2020-07-24 14:30:00,28.05,28.09,28.02,28.03,52783.0,25.6859,25.7226,25.6585,25.6676,52783.0
2020-07-24 15:00:00,28.03,28.1,27.91,27.93,96336.0,25.6676,25.7317,25.5577,25.576,96336.0
2020-07-24 15:30:00,27.93,28.05,27.92,27.97,233360.0,25.576,25.6859,25.5669,25.6127,233360.0
2020-07-27 09:30:00,28.02,28.26,27.28,27.48,176693.0,25.6585,25.8782,24.9808,25.164,176693.0
2020-07-27 10:00:00,27.48,27.66,27.38,27.58,253641.0,25.164,25.3288,25.0724,25.2555,253641.0
2020-07-27 10:30:00,27.57,27.71,27.53,27.64,301417.0,25.2464,25.3746,25.2098,25.3105,301417.0
2020-07-27 11:00:00,27.64,27.67,27.4,27.46,91333.0,25.3105,25.338,25.0907,25.1457,91333.0
2020-07-27 11:30:00,27.46,27.53,27.43,27.47,116383.0,25.1457,25.2098,25.1182,25.1548,116383.0
2020-07-27 12:00:00,27.48,27.68,27.42,27.64,131683.0,25.164,25.3471,25.109,25.3105,131683.0
2020-07-27 12:30:00,27.64,27.68,27.57,27.68,41599.0,25.3105,25.3471,25.2464,25.3471,41599.0
2020-07-27 13:00:00,27.68,27.71,27.6,27.69,127180.0,25.3471,25.3746,25.2739,25.3563,127180.0
2020-07-27 13:30:00,27.68,27.69,27.56,27.64,173638.0,25.3471,25.3563,25.2372,25.3105,173638.0
2020-07-27 14:00:00,27.64,27.78,27.64,27.7,108136.0,25.3105,25.4387,25.3105,25.3654,108136.0
2020-07-27 14:30:00,27.7,27.76,27.66,27.7,67411.0,25.3654,25.4204,25.3288,25.3654,67411.0
2020-07-27 15:00:00,27.7,27.81,27.66,27.8,59153.0,25.3654,25.4662,25.3288,25.457,59153.0
2020-07-27 15:30:00,27.8,27.85,27.73,27.73,310441.0,25.457,25.5028,25.3929,25.3929,310441.0
2020-07-28 09:30:00,27.46,27.68,27.33,27.46,130848.0,25.1457,25.3471,25.0266,25.1457,130848.0
2020-07-28 10:00:00,27.46,27.57,27.36,27.47,228845.0,25.1457,25.2464,25.0541,25.1548,228845.0
2020-07-28 10:30:00,27.47,27.65,27.47,27.55,113022.0,25.1548,25.3196,25.1548,25.2281,113022.0
2020-07-28 11:00:00,27.55,27.72,27.5,27.71,68607.0,25.2281,25.3837,25.1823,25.3746,68607.0
2020-07-28 11:30:00,27.71,27.75,27.62,27.7,108738.0,25.3746,25.4112,25.2922,25.3654,108738.0
2020-07-28 12:00:00,27.69,27.69,27.52,27.53,59593.0,25.3563,25.3563,25.2006,25.2098,59593.0
2020-07-28 12:30:00,27.53,27.54,27.42,27.44,84769.0,25.2098,25.2189,25.109,25.1273,84769.0
2020-07-28 13:00:00,27.44,27.6,27.42,27.58,74431.0,25.1273,25.2739,25.109,25.2555,74431.0
2020-07-28 13:30:00,27.59,27.66,27.57,27.62,88987.0,25.2647,25.3288,25.2464,25.2922,88987.0
2020-07-28 14:00:00,27.63,27.73,27.58,27.6,99904.0,25.3013,25.3929,25.2555,25.2739,99904.0
2020-07-28 14:30:00,27.61,27.64,27.54,27.57,56918.0,25.283,25.3105,25.2189,25.2464,56918.0
2020-07-28 15:00:00,27.57,27.59,27.46,27.47,76793.0,25.2464,25.2647,25.1457,25.1548,76793.0
2020-07-28 15:30:00,27.48,27.55,27.32,27.41,352866.0,25.164,25.2281,25.0175,25.0999,352866.0
2020-07-29 09:30:00,27.5,27.96,27.43,27.89,109258.0,25.1823,25.6035,25.1182,25.5394,109258.0
2020-07-29 10:00:00,27.9,28.1,27.9,27.97,110896.0,25.5486,25.7317,25.5486,25.6127,110896.0
2020-07-29 10:30:00,27.97,28.01,27.78,27.82,126944.0,25.6127,25.6493,25.4387,25.4753,126944.0
2020-07-29 11:00:00,27.82,27.88,27.77,27.8,53962.0,25.4753,25.5303,25.4295,25.457,53962.0
2020-07-29 11:30:00,27.8,27.88,27.79,27.88,75657.0,25.457,25.5303,25.4478,25.5303,75657.0
2020-07-29 12:00:00,27.88,28.0,27.86,27.97,68986.0,25.5303,25.6401,25.5119,25.6127,68986.0
2020-07-29 12:30:00,27.96,28.01,27.92,27.95,70075.0,25.6035,25.6493,25.5669,25.5944,70075.0
2020-07-29 13:00:00,27.95,27.95,27.84,27.85,96241.0,25.5944,25.5944,25.4936,25.5028,96241.0
2020-07-29 13:30:00,27.86,27.94,27.84,27.92,70922.0,25.5119,25.5852,25.4936,25.5669,70922.0
2020-07-29 14:00:00,27.93,28.11,27.91,28.11,77740.0,25.576,25.7409,25.5577,25.7409,77740.0
2020-07-29 14:30:00,28.12,28.28,28.12,28.15,117324.0,25.75,25.8965,25.75,25.7775,117324.0
2020-07-29 15:00:00,28.15,28.24,28.1,28.19,166690.0,25.7775,25.8599,25.7317,25.8141,166690.0
2020-07-29 15:30:00,28.2,28.43,28.18,28.38,789130.0,25.8233,26.0339,25.805,25.9881,789130.0
2020-07-30 09:30:00,28.18,28.25,27.44,28.09,436973.0,25.805,25.8691,25.1273,25.7226,436973.0
2020-07-30 10:00:00,28.08,28.5,28.01,28.4,455704.0,25.7134,26.098,25.6493,26.0064,455704.0
2020-07-30 10:30:00,28.41,29.06,28.38,29.05,413429.0,26.0156,26.6108,25.9881,26.6016,413429.0
2020-07-30 11:00:00,29.03,29.53,28.79,29.5,283363.0,26.5833,27.0412,26.3636,27.0137,283363.0
2020-07-30 11:30:00,29.49,29.55,29.24,29.36,222485.0,27.0046,27.0595,26.7756,26.8855,222485.0
2020-07-30 12:00:00,29.39,29.46,29.2,29.37,197970.0,26.913,26.9771,26.739,26.8947,197970.0
2020-07-30 12:30:00,29.37,29.47,29.26,29.34,197978.0,26.8947,26.9863,26.794,26.8672,197978.0
2020-07-30 13:00:00,29.34,29.46,29.24,29.4,184258.0,26.8672,26.9771,26.7756,26.9222,184258.0
2020-07-30 13:30:00,29.4,29.5,29.31,29.34,175926.0,26.9222,27.0137,26.8397,26.8672,175926.0
2020-07-30 14:00:00,29.33,29.52,29.28,29.46,125111.0,26.8581,27.032,26.8123,26.9771,125111.0
2020-07-30 14:30:00,29.46,29.63,29.38,29.61,227690.0,26.9771,27.1328,26.9038,27.1145,227690.0
2020-07-30 15:00:00,29.61,29.61,29.33,29.56,218709.0,27.1145,27.1145,26.8581,27.0687,218709.0
2020-07-30 15:30:00,29.56,29.58,29.11,29.21,662131.0,27.0687,27.087,26.6566,26.7482,662131.0
2020-07-31 09:30:00,29.32,29.35,28.29,28.33,205205.0,26.8489,26.8764,25.9057,25.9423,205205.0
2020-07-31 10:00:00,28.34,28.37,27.92,27.95,213773.0,25.9515,25.979,25.5669,25.5944,213773.0
2020-07-31 10:30:00,27.96,28.01,27.83,27.93,104957.0,25.6035,25.6493,25.4845,25.576,104957.0
2020-07-31 11:00:00,27.92,28.06,27.89,27.96,96073.0,25.5669,25.6951,25.5394,25.6035,96073.0
2020-07-31 11:30:00,27.96,28.0,27.78,27.79,113414.0,25.6035,25.6401,25.4387,25.4478,113414.0
2020-07-31 12:00:00,27.79,27.82,27.69,27.8,84900.0,25.4478,25.4753,25.3563,25.457,84900.0
2020-07-31 12:30:00,27.8,27.82,27.66,27.78,96689.0,25.457,25.4753,25.3288,25.4387,96689.0
2020-07-31 13:00:00,27.79,27.91,27.75,27.9,69062.0,25.4478,25.5577,25.4112,25.5486,69062.0
2020-07-31 13:30:00,27.89,28.12,27.89,28.05,142512.0,25.5394,25.75,25.5394,25.6859,142512.0
2020-07-31 14:00:00,28.04,28.12,28.02,28.12,112591.0,25.6768,25.75,25.6585,25.75,112591.0
2020-07-31 14:30:00,28.12,28.15,28.02,28.09,98495.0,25.75,25.7775,25.6585,25.7226,98495.0
2020-07-31 15:00:00,28.09,28.15,27.99,28.05,300073.0,25.7226,25.7775,25.631,25.6859,300073.0
2020-07-31 15:30:00,28.06,28.21,28.02,28.19,404413.0,25.6951,25.8324,25.6585,25.8141,404413.0
2020-08-03 09:30:00,28.17,28.17,27.89,27.94,176384.0,25.7958,25.7958,25.5394,25.5852,176384.0
2020-08-03 10:00:00,27.94,28.23,27.93,28.01,115866.0,25.5852,25.8508,25.576,25.6493,115866.0
2020-08-03 10:30:00,28.01,28.11,27.88,28.0,476352.0,25.6493,25.7409,25.5303,25.6401,476352.0
2020-08-03 11:00:00,27.99,28.31,27.97,28.27,75189.0,25.631,25.924,25.6127,25.8874,75189.0
2020-08-03 11:30:00,28.27,28.38,28.22,28.34,74890.0,25.8874,25.9881,25.8416,25.9515,74890.0
2020-08-03 12:00:00,28.33,28.5,28.32,28.35,121082.0,25.9423,26.098,25.9332,25.9606,121082.0
2020-08-03 12:30:00,28.34,28.58,28.31,28.48,236720.0,25.9515,26.1713,25.924,26.0797,236720.0
2020-08-03 13:00:00,28.48,28.56,28.41,28.46,118240.0,26.0797,26.1529,26.0156,26.0614,118240.0
2020-08-03 13:30:00,28.46,28.48,28.41,28.44,275339.0,26.0614,26.0797,26.0156,26.0431,275339.0
2020-08-03 14:00:00,28.43,28.68,28.39,28.67,82191.0,26.0339,26.2628,25.9973,26.2537,82191.0
2020-08-03 14:30:00,28.67,28.72,28.63,28.68,70095.0,26.2537,26.2995,26.217,26.2628,70095.0
2020-08-03 15:00:00,28.68,28.8,28.64,28.75,201913.0,26.2628,26.3727,26.2262,26.3269,201913.0
2020-08-03 15:30:00,28.75,28.77,28.54,28.67,350957.0,26.3269,26.3452,26.1346,26.2537,350957.0
2020-08-04 09:30:00,28.78,29.1,28.77,28.88,254888.0,26.3544,26.6474,26.3452,26.446,254888.0
2020-08-04 10:00:00,28.88,28.97,28.77,28.83,139082.0,26.446,26.5284,26.3452,26.4002,139082.0
2020-08-04 10:30:00,28.84,28.91,28.77,28.9,122291.0,26.4093,26.4734,26.3452,26.4643,122291.0
2020-08-04 11:00:00,28.91,28.94,28.86,28.89,77959.0,26.4734,26.5009,26.4277,26.4551,77959.0
2020-08-04 11:30:00,28.89,28.91,28.8,28.89,45114.0,26.4551,26.4734,26.3727,26.4551,45114.0
2020-08-04 12:00:00,28.89,28.89,28.79,28.86,122199.0,26.4551,26.4551,26.3636,26.4277,122199.0
2020-08-04 12:30:00,28.86,28.9,28.84,28.86,147926.0,26.4277,26.4643,26.4093,26.4277,147926.0
2020-08-04 13:00:00,28.85,28.89,28.83,28.84,73741.0,26.4185,26.4551,26.4002,26.4093,73741.0
2020-08-04 13:30:00,28.85,28.88,28.83,28.85,63513.0,26.4185,26.446,26.4002,26.4185,63513.0
2020-08-04 14:00:00,28.85,28.87,28.78,28.8,115492.0,26.4185,26.4368,26.3544,26.3727,115492.0
2020-08-04 14:30:00,28.8,28.8,28.64,28.71,60531.0,26.3727,26.3727,26.2262,26.2903,60531.0
2020-08-04 15:00:00,28.71,28.72,28.66,28.7,130010.0,26.2903,26.2995,26.2445,26.2811,130010.0
2020-08-04 15:30:00,28.7,28.8,28.65,28.8,246706.0,26.2811,26.3727,26.2354,26.3727,246706.0
2020-08-05 09:30:00,28.85,29.12,28.73,28.9,178086.0,26.4185,26.6658,26.3086,26.4643,178086.0
2020-08-05 10:00:00,28.9,28.98,28.87,28.88,97875.0,26.4643,26.5375,26.4368,26.446,97875.0
2020-08-05 10:30:00,28.88,29.04,28.88,28.94,131031.0,26.446,26.5925,26.446,26.5009,131031.0
2020-08-05 11:00:00,28.96,29.04,28.95,28.98,55783.0,26.5192,26.5925,26.5101,26.5375,55783.0
2020-08-05 11:30:00,28.98,29.32,28.97,29.16,184987.0,26.5375,26.8489,26.5284,26.7024,184987.0
2020-08-05 12:00:00,29.16,29.32,29.12,29.29,407359.0,26.7024,26.8489,26.6658,26.8214,407359.0
2020-08-05 12:30:00,29.28,29.52,29.26,29.5,145245.0,26.8123,27.032,26.794,27.0137,145245.0
2020-08-05 13:00:00,29.5,29.84,29.49,29.82,290907.0,27.0137,27.3251,27.0046,27.3068,290907.0
2020-08-05 13:30:00,29.82,29.93,29.79,29.93,164348.0,27.3068,27.4075,27.2793,27.4075,164348.0
2020-08-05 14:00:00,29.93,29.98,29.79,29.97,111597.0,27.4075,27.4533,27.2793,27.4441,111597.0
2020-08-05 14:30:00,29.97,30.07,29.93,30.01,184494.0,27.4441,27.5357,27.4075,27.4807,184494.0
2020-08-05 15:00:00,30.01,30.16,30.0,30.13,219701.0,27.4807,27.6181,27.4716,27.5906,219701.0
2020-08-05 15:30:00,30.12,30.15,29.99,30.01,394998.0,27.5815,27.6089,27.4624,27.4807,394998.0
2020-08-06 09:30:00,29.78,30.14,29.51,30.06,508267.0,27.2701,27.5998,27.0229,27.5265,508267.0
2020-08-06 10:00:00,30.06,30.06,29.85,30.03,101760.0,27.5265,27.5265,27.3342,27.4991,101760.0
2020-08-06 10:30:00,30.03,30.22,29.98,30.1,77989.0,27.4991,27.673,27.4533,27.5632,77989.0
2020-08-06 11:00:00,30.11,30.16,30.04,30.05,179923.0,27.5723,27.6181,27.5082,27.5174,179923.0
2020-08-06 11:30:00,30.03,30.05,29.83,29.88,210322.0,27.4991,27.5174,27.3159,27.3617,210322.0
2020-08-06 12:00:00,29.88,29.9,29.82,29.9,123843.0,27.3617,27.38,27.3068,27.38,123843.0
2020-08-06 12:30:00,29.9,29.93,29.85,29.93,95931.0,27.38,27.4075,27.3342,27.4075,95931.0
2020-08-06 13:00:00,29.92,30.02,29.91,29.97,147476.0,27.3983,27.4899,27.3892,27.4441,147476.0
2020-08-06 13:30:00,29.96,29.99,29.84,29.87,199243.0,27.435,27.4624,27.3251,27.3525,199243.0
2020-08-06 14:00:00,29.87,30.0,29.85,29.98,87651.0,27.3525,27.4716,27.3342,27.4533,87651.0
2020-08-06 14:30:00,29.98,29.99,29.93,29.96,88962.0,27.4533,27.4624,27.4075,27.435,88962.0
2020-08-06 15:00:00,29.96,30.04,29.95,30.02,97190.0,27.435,27.5082,27.4258,27.4899,97190.0
2020-08-06 15:30:00,30.02,30.15,29.96,30.06,646555.0,27.4899,27.6089,27.435,27.5265,646555.0
2020-08-07 09:30:00,29.9,30.14,29.73,30.04,87415.0,27.38,27.5998,27.2243,27.5082,87415.0
2020-08-07 10:00:00,30.02,30.2,29.94,30.0,131600.0,27.4899,27.6547,27.4166,27.4716,131600.0
2020-08-07 10:30:00,30.0,30.07,29.98,30.03,152353.0,27.4716,27.5357,27.4533,27.4991,152353.0
2020-08-07 11:00:00,30.05,30.15,29.99,29.99,82993.0,27.5174,27.6089,27.4624,27.4624,82993.0
2020-08-07 11:30:00,29.98,30.01,29.89,29.9,68875.0,27.4533,27.4807,27.3709,27.38,68875.0
2020-08-07 12:00:00,29.89,30.1,29.89,30.1,56187.0,27.3709,27.5632,27.3709,27.5632,56187.0
2020-08-07 12:30:00,30.1,30.14,29.99,30.0,54962.0,27.5632,27.5998,27.4624,27.4716,54962.0
2020-08-07 13:00:00,30.0,30.11,29.94,30.1,77084.0,27.4716,27.5723,27.4166,27.5632,77084.0
2020-08-07 13:30:00,30.11,30.11,29.92,29.93,99375.0,27.5723,27.5723,27.3983,27.4075,99375.0
2020-08-07 14:00:00,29.93,29.99,29.84,29.98,87349.0,27.4075,27.4624,27.3251,27.4533,87349.0
2020-08-07 14:30:00,29.97,30.01,29.88,29.99,112820.0,27.4441,27.4807,27.3617,27.4624,112820.0
2020-08-07 15:00:00,29.98,30.07,29.89,30.02,186191.0,27.4533,27.5357,27.3709,27.4899,186191.0
2020-08-07 15:30:00,30.03,30.19,30.03,30.15,292283.0,27.4991,27.6456,27.4991,27.6089,292283.0
2020-08-10 09:30:00,30.22,30.56,30.18,30.48,171181.0,27.673,27.9844,27.6364,27.9111,171181.0
2020-08-10 10:00:00,30.43,30.57,30.27,30.57,47831.0,27.8653,27.9935,27.7188,27.9935,47831.0
2020-08-10 10:30:00,30.57,30.64,30.49,30.52,73932.0,27.9935,28.0576,27.9203,27.9478,73932.0
2020-08-10 11:00:00,30.51,30.75,30.51,30.72,47817.0,27.9386,28.1584,27.9386,28.1309,47817.0
2020-08-10 11:30:00,30.71,30.87,30.7,30.87,42513.0,28.1217,28.2683,28.1126,28.2683,42513.0
2020-08-10 12:00:00,30.85,30.92,30.8,30.8,60566.0,28.2499,28.314,28.2042,28.2042,60566.0
2020-08-10 12:30:00,30.8,30.85,30.75,30.79,63459.0,28.2042,28.2499,28.1584,28.195,63459.0
2020-08-10 13:00:00,30.79,30.81,30.67,30.69,48209.0,28.195,28.2133,28.0851,28.1034,48209.0
2020-08-10 13:30:00,30.69,30.79,30.67,30.73,47059.0,28.1034,28.195,28.0851,28.1401,47059.0
2020-08-10 14:00:00,30.71,30.77,30.69,30.72,36494.0,28.1217,28.1767,28.1034,28.1309,36494.0
2020-08-10 14:30:00,30.72,30.74,30.68,30.7,56321.0,28.1309,28.1492,28.0943,28.1126,56321.0
2020-08-10 15:00:00,30.7,30.82,30.69,30.8,98518.0,28.1126,28.2225,28.1034,28.2042,98518.0
2020-08-10 15:30:00,30.79,30.85,30.71,30.77,293712.0,28.195,28.2499,28.1217,28.1767,293712.0
2020-08-11 09:30:00,31.05,31.63,31.05,31.35,222737.0,28.4331,28.9642,28.4331,28.7078,222737.0
2020-08-11 10:00:00,31.35,31.45,31.29,31.45,186524.0,28.7078,28.7994,28.6529,28.7994,186524.0
2020-08-11 10:30:00,31.46,31.49,31.3,31.33,63139.0,28.8085,28.836,28.662,28.6895,63139.0
2020-08-11 11:00:00,31.33,31.36,31.28,31.34,130022.0,28.6895,28.717,28.6437,28.6986,130022.0
2020-08-11 11:30:00,31.33,31.4,31.28,31.3,95150.0,28.6895,28.7536,28.6437,28.662,95150.0
2020-08-11 12:00:00,31.3,31.42,31.28,31.42,202458.0,28.662,28.7719,28.6437,28.7719,202458.0
2020-08-11 12:30:00,31.42,31.47,31.32,31.46,95284.0,28.7719,28.8177,28.6803,28.8085,95284.0
2020-08-11 13:00:00,31.46,31.66,31.45,31.63,79632.0,28.8085,28.9917,28.7994,28.9642,79632.0
2020-08-11 13:30:00,31.63,31.67,31.56,31.65,107708.0,28.9642,29.0008,28.9001,28.9825,107708.0
2020-08-11 14:00:00,31.65,31.69,31.62,31.65,62910.0,28.9825,29.0191,28.955,28.9825,62910.0
2020-08-11 14:30:00,31.66,31.79,31.65,31.78,401036.0,28.9917,29.1107,28.9825,29.1016,401036.0
2020-08-11 15:00:00,31.78,31.79,31.33,31.46,251886.0,29.1016,29.1107,28.6895,28.8085,251886.0
2020-08-11 15:30:00,31.46,31.59,31.41,31.47,754489.0,28.8085,28.9276,28.7627,28.8177,754489.0
2020-08-12 09:30:00,31.97,32.14,31.44,31.51,326401.0,29.2756,29.4312,28.7902,28.8543,326401.0
2020-08-12 10:00:00,31.51,32.02,31.46,32.0,444044.0,28.8543,29.3213,28.8085,29.303,444044.0
2020-08-12 10:30:00,32.01,32.5,31.99,32.45,530813.0,29.3122,29.7609,29.2939,29.7151,530813.0
2020-08-12 11:00:00,32.45,32.68,32.44,32.6,813053.0,29.7151,29.9257,29.7059,29.8525,813053.0
2020-08-12 11:30:00,32.59,32.7,32.28,32.29,271571.0,29.8433,29.944,29.5594,29.5686,271571.0
2020-08-12 12:00:00,32.28,32.45,32.27,32.45,220335.0,29.5594,29.7151,29.5503,29.7151,220335.0
2020-08-12 12:30:00,32.44,32.45,32.3,32.33,302463.0,29.7059,29.7151,29.5777,29.6052,302463.0
2020-08-12 13:00:00,32.33,32.34,32.24,32.29,199982.0,29.6052,29.6144,29.5228,29.5686,199982.0
2020-08-12 13:30:00,32.29,32.36,32.24,32.26,239788.0,29.5686,29.6327,29.5228,29.5411,239788.0
2020-08-12 14:00:00,32.27,32.36,32.26,32.32,144379.0,29.5503,29.6327,29.5411,29.5961,144379.0
2020-08-12 14:30:00,32.32,32.44,32.26,32.43,113110.0,29.5961,29.7059,29.5411,29.6968,113110.0
2020-08-12 15:00:00,32.43,32.44,32.32,32.38,204442.0,29.6968,29.7059,29.5961,29.651,204442.0
2020-08-12 15:30:00,32.38,32.45,32.26,32.3,643946.0,29.651,29.7151,29.5411,29.5777,643946.0
2020-08-13 09:30:00,32.07,32.27,31.83,32.05,104588.0,29.3671,29.5503,29.1473,29.3488,104588.0
2020-08-13 10:00:00,32.05,32.16,31.9,31.9,91344.0,29.3488,29.4495,29.2115,29.2115,91344.0
2020-08-13 10:30:00,31.87,32.05,31.75,32.04,77625.0,29.184,29.3488,29.0741,29.3397,77625.0
2020-08-13 11:00:00,32.03,32.04,31.86,31.92,173154.0,29.3305,29.3397,29.1748,29.2298,173154.0
2020-08-13 11:30:00,31.9,31.92,31.75,31.77,93583.0,29.2115,29.2298,29.0741,29.0924,93583.0
2020-08-13 12:00:00,31.77,31.82,31.66,31.67,119528.0,29.0924,29.1382,28.9917,29.0008,119528.0
2020-08-13 12:30:00,31.67,31.7,31.63,31.66,69748.0,29.0008,29.0283,28.9642,28.9917,69748.0
2020-08-13 13:00:00,31.66,31.67,31.64,31.66,52424.0,28.9917,29.0008,28.9734,28.9917,52424.0
2020-08-13 13:30:00,31.66,31.72,31.56,31.67,104506.0,28.9917,29.0466,28.9001,29.0008,104506.0
2020-08-13 14:00:00,31.67,31.67,31.43,31.43,106434.0,29.0008,29.0008,28.7811,28.7811,106434.0
2020-08-13 14:30:00,31.43,31.44,31.26,31.34,96744.0,28.7811,28.7902,28.6254,28.6986,96744.0
2020-08-13 15:00:00,31.34,31.4,31.24,31.37,189419.0,28.6986,28.7536,28.6071,28.7261,189419.0
2020-08-13 15:30:00,31.37,31.4,31.16,31.33,317246.0,28.7261,28.7536,28.5338,28.6895,317246.0
2020-08-14 09:30:00,31.21,31.39,30.88,31.37,103141.0,28.5796,28.7444,28.2774,28.7261,103141.0
2020-08-14 10:00:00,31.37,31.63,31.36,31.63,55311.0,28.7261,28.9642,28.717,28.9642,55311.0
2020-08-14 10:30:00,31.64,31.72,31.57,31.6,36969.0,28.9734,29.0466,28.9093,28.9367,36969.0
2020-08-14 11:00:00,31.6,31.72,31.49,31.68,95731.0,28.9367,29.0466,28.836,29.01,95731.0
2020-08-14 11:30:00,31.68,31.71,31.61,31.63,63952.0,29.01,29.0375,28.9459,28.9642,63952.0
2020-08-14 12:00:00,31.63,31.67,31.6,31.66,33292.0,28.9642,29.0008,28.9367,28.9917,33292.0
2020-08-14 12:30:00,31.66,31.7,31.58,31.6,43702.0,28.9917,29.0283,28.9184,28.9367,43702.0
2020-08-14 13:00:00,31.6,31.71,31.59,31.65,35867.0,28.9367,29.0375,28.9276,28.9825,35867.0
2020-08-14 13:30:00,31.65,31.71,31.64,31.7,31613.0,28.9825,29.0375,28.9734,29.0283,31613.0
2020-08-14 14:00:00,31.69,31.69,31.63,31.65,32214.0,29.0191,29.0191,28.9642,28.9825,32214.0
2020-08-14 14:30:00,31.65,31.66,31.54,31.59,47330.0,28.9825,28.9917,28.8818,28.9276,47330.0
2020-08-14 15:00:00,31.59,31.6,31.47,31.48,109401.0,28.9276,28.9367,28.8177,28.8268,109401.0
2020-08-14 15:30:00,31.49,31.51,31.28,31.49,251816.0,28.836,28.8543,28.6437,28.836,251816.0
2020-08-17 09:30:00,31.66,31.79,31.23,31.25,98765.0,28.9917,29.1107,28.5979,28.6162,98765.0
2020-08-17 10:00:00,31.26,31.39,31.23,31.29,98544.0,28.6254,28.7444,28.5979,28.6529,98544.0
2020-08-17 10:30:00,31.3,31.34,31.25,31.34,53491.0,28.662,28.6986,28.6162,28.6986,53491.0
2020-08-17 11:00:00,31.34,31.42,31.26,31.39,84334.0,28.6986,28.7719,28.6254,28.7444,84334.0
2020-08-17 11:30:00,31.38,31.42,31.34,31.37,73034.0,28.7353,28.7719,28.6986,28.7261,73034.0
2020-08-17 12:00:00,31.37,31.38,31.33,31.37,59358.0,28.7261,28.7353,28.6895,28.7261,59358.0
2020-08-17 12:30:00,31.37,31.42,31.29,31.29,67920.0,28.7261,28.7719,28.6529,28.6529,67920.0
2020-08-17 13:00:00,31.29,31.34,31.25,31.31,111777.0,28.6529,28.6986,28.6162,28.6712,111777.0
2020-08-17 13:30:00,31.3,31.33,31.27,31.28,51407.0,28.662,28.6895,28.6345,28.6437,51407.0
2020-08-17 14:00:00,31.28,31.36,31.24,31.36,101728.0,28.6437,28.717,28.6071,28.717,101728.0
2020-08-17 14:30:00,31.36,31.42,31.35,31.4,46238.0,28.717,28.7719,28.7078,28.7536,46238.0
2020-08-17 15:00:00,31.41,31.41,31.3,31.34,106438.0,28.7627,28.7627,28.662,28.6986,106438.0
2020-08-17 15:30:00,31.35,31.39,31.28,31.33,275030.0,28.7078,28.7444,28.6437,28.6895,275030.0
2020-08-18 09:30:00,31.36,31.48,31.09,31.15,96191.0,28.717,28.8268,28.4697,28.5247,96191.0
2020-08-18 10:00:00,31.14,31.21,31.05,31.15,121265.0,28.5155,28.5796,28.4331,28.5247,121265.0
2020-08-18 10:30:00,31.15,31.16,31.01,31.07,149082.0,28.5247,28.5338,28.3965,28.4514,149082.0
2020-08-18 11:00:00,31.07,31.25,31.06,31.2,33538.0,28.4514,28.6162,28.4422,28.5704,33538.0
2020-08-18 11:30:00,31.2,31.25,31.17,31.23,32143.0,28.5704,28.6162,28.543,28.5979,32143.0
2020-08-18 12:00:00,31.23,31.26,31.17,31.19,44866.0,28.5979,28.6254,28.543,28.5613,44866.0
2020-08-18 12:30:00,31.19,31.32,31.16,31.3,41459.0,28.5613,28.6803,28.5338,28.662,41459.0
2020-08-18 13:00:00,31.29,31.4,31.29,31.38,44390.0,28.6529,28.7536,28.6529,28.7353,44390.0
2020-08-18 13:30:00,31.37,31.43,31.34,31.37,44820.0,28.7261,28.7811,28.6986,28.7261,44820.0
2020-08-18 14:00:00,31.37,31.39,31.31,31.32,27284.0,28.7261,28.7444,28.6712,28.6803,27284.0
2020-08-18 14:30:00,31.31,31.33,31.24,31.24,34688.0,28.6712,28.6895,28.6071,28.6071,34688.0
2020-08-18 15:00:00,31.24,31.26,31.1,31.16,92619.0,28.6071,28.6254,28.4789,28.5338,92619.0
2020-08-18 15:30:00,31.15,31.18,31.04,31.04,560577.0,28.5247,28.5521,28.4239,28.4239,560577.0
2020-08-19 09:30:00,31.1,31.3,30.8,31.26,114296.0,28.4789,28.662,28.2042,28.6254,114296.0
2020-08-19 10:00:00,31.26,31.36,31.1,31.33,168967.0,28.6254,28.717,28.4789,28.6895,168967.0
2020-08-19 10:30:00,31.33,31.59,31.31,31.59,81680.0,28.6895,28.9276,28.6712,28.9276,81680.0
2020-08-19 11:00:00,31.57,31.58,31.4,31.5,134640.0,28.9093,28.9184,28.7536,28.8452,134640.0
2020-08-19 11:30:00,31.5,31.51,31.36,31.37,36573.0,28.8452,28.8543,28.717,28.7261,36573.0
2020-08-19 12:00:00,31.37,31.46,31.34,31.45,32783.0,28.7261,28.8085,28.6986,28.7994,32783.0
2020-08-19 12:30:00,31.46,31.54,31.41,31.48,90026.0,28.8085,28.8818,28.7627,28.8268,90026.0
2020-08-19 13:00:00,31.48,31.56,31.45,31.52,21561.0,28.8268,28.9001,28.7994,28.8635,21561.0
2020-08-19 13:30:00,31.51,31.52,31.43,31.5,38641.0,28.8543,28.8635,28.7811,28.8452,38641.0
2020-08-19 14:00:00,31.5,31.52,31.37,31.39,51963.0,28.8452,28.8635,28.7261,28.7444,51963.0
2020-08-19 14:30:00,31.39,31.42,31.23,31.31,119191.0,28.7444,28.7719,28.5979,28.6712,119191.0
2020-08-19 15:00:00,31.32,31.4,31.24,31.26,51354.0,28.6803,28.7536,28.6071,28.6254,51354.0
2020-08-19 15:30:00,31.28,31.36,31.21,31.35,217353.0,28.6437,28.717,28.5796,28.7078,217353.0
2020-08-20 09:30:00,30.96,31.17,30.83,30.89,71606.0,28.3507,28.543,28.2316,28.2866,71606.0
2020-08-20 10:00:00,30.88,31.17,30.85,31.14,68704.0,28.2774,28.543,28.2499,28.5155,68704.0
2020-08-20 10:30:00,31.13,31.17,30.94,31.0,80417.0,28.5063,28.543,28.3324,28.3873,80417.0
2020-08-20 11:00:00,31.0,31.05,30.96,31.01,62228.0,28.3873,28.4331,28.3507,28.3965,62228.0
2020-08-20 11:30:00,31.0,31.16,30.99,31.13,37260.0,28.3873,28.5338,28.3781,28.5063,37260.0
2020-08-20 12:00:00,31.13,31.21,31.1,31.17,55191.0,28.5063,28.5796,28.4789,28.543,55191.0
2020-08-20 12:30:00,31.16,31.2,31.1,31.13,48058.0,28.5338,28.5704,28.4789,28.5063,48058.0
2020-08-20 13:00:00,31.14,31.2,31.03,31.07,57273.0,28.5155,28.5704,28.4148,28.4514,57273.0
2020-08-20 13:30:00,31.08,31.14,31.06,31.13,47545.0,28.4606,28.5155,28.4422,28.5063,47545.0
2020-08-20 14:00:00,31.14,31.16,31.11,31.15,45566.0,28.5155,28.5338,28.488,28.5247,45566.0
2020-08-20 14:30:00,31.15,31.17,31.08,31.13,57520.0,28.5247,28.543,28.4606,28.5063,57520.0
2020-08-20 15:00:00,31.13,31.2,31.0,31.03,103206.0,28.5063,28.5704,28.3873,28.4148,103206.0
2020-08-20 15:30:00,31.02,31.12,30.93,30.94,369046.0,28.4056,28.4972,28.3232,28.3324,369046.0
2020-08-21 09:30:00,30.91,31.01,30.66,30.76,446786.0,28.3049,28.3965,28.076,28.1675,446786.0
2020-08-21 10:00:00,30.77,30.82,30.58,30.7,78109.0,28.1767,28.2225,28.0027,28.1126,78109.0
2020-08-21 10:30:00,30.69,30.81,30.67,30.8,91274.0,28.1034,28.2133,28.0851,28.2042,91274.0
2020-08-21 11:00:00,30.8,30.83,30.72,30.78,110180.0,28.2042,28.2316,28.1309,28.1858,110180.0
2020-08-21 11:30:00,30.78,30.81,30.71,30.71,74196.0,28.1858,28.2133,28.1217,28.1217,74196.0
2020-08-21 12:00:00,30.71,30.81,30.6,30.78,189966.0,28.1217,28.2133,28.021,28.1858,189966.0
2020-08-21 12:30:00,30.78,30.82,30.71,30.71,37666.0,28.1858,28.2225,28.1217,28.1217,37666.0
2020-08-21 13:00:00,30.72,30.8,30.7,30.76,48689.0,28.1309,28.2042,28.1126,28.1675,48689.0
2020-08-21 13:30:00,30.75,30.89,30.75,30.86,43223.0,28.1584,28.2866,28.1584,28.2591,43223.0
2020-08-21 14:00:00,30.86,30.9,30.83,30.89,27290.0,28.2591,28.2957,28.2316,28.2866,27290.0
2020-08-21 14:30:00,30.88,30.91,30.77,30.77,45687.0,28.2774,28.3049,28.1767,28.1767,45687.0
2020-08-21 15:00:00,30.78,30.9,30.78,30.83,70427.0,28.1858,28.2957,28.1858,28.2316,70427.0
2020-08-21 15:30:00,30.82,30.96,30.8,30.94,282730.0,28.2225,28.3507,28.2042,28.3324,282730.0
2020-08-24 09:30:00,31.29,31.43,30.92,31.37,69557.0,28.6529,28.7811,28.314,28.7261,69557.0
2020-08-24 10:00:00,31.38,31.65,31.37,31.52,75712.0,28.7353,28.9825,28.7261,28.8635,75712.0
2020-08-24 10:30:00,31.52,31.69,31.52,31.67,56066.0,28.8635,29.0191,28.8635,29.0008,56066.0
2020-08-24 11:00:00,31.67,31.67,31.6,31.63,36771.0,29.0008,29.0008,28.9367,28.9642,36771.0
2020-08-24 11:30:00,31.63,31.64,31.52,31.52,28826.0,28.9642,28.9734,28.8635,28.8635,28826.0
2020-08-24 12:00:00,31.51,31.65,31.5,31.57,50406.0,28.8543,28.9825,28.8452,28.9093,50406.0
2020-08-24 12:30:00,31.58,31.6,31.43,31.45,33399.0,28.9184,28.9367,28.7811,28.7994,33399.0
2020-08-24 13:00:00,31.45,31.49,31.38,31.49,118591.0,28.7994,28.836,28.7353,28.836,118591.0
2020-08-24 13:30:00,31.49,31.49,31.44,31.46,31052.0,28.836,28.836,28.7902,28.8085,31052.0
2020-08-24 14:00:00,31.46,31.54,31.45,31.52,23069.0,28.8085,28.8818,28.7994,28.8635,23069.0
2020-08-24 14:30:00,31.51,31.53,31.45,31.48,65840.0,28.8543,28.8726,28.7994,28.8268,65840.0
2020-08-24 15:00:00,31.46,31.59,31.42,31.58,41326.0,28.8085,28.9276,28.7719,28.9184,41326.0
2020-08-24 15:30:00,31.58,31.68,31.54,31.66,169974.0,28.9184,29.01,28.8818,28.9917,169974.0
2020-08-25 09:30:00,31.87,31.97,31.52,31.69,155328.0,29.184,29.2756,28.8635,29.0191,155328.0
2020-08-25 10:00:00,31.69,31.76,31.45,31.55,98170.0,29.0191,29.0832,28.7994,28.8909,98170.0
2020-08-25 10:30:00,31.54,31.6,31.31,31.34,308119.0,28.8818,28.9367,28.6712,28.6986,308119.0
2020-08-25 11:00:00,31.34,31.36,31.19,31.33,91300.0,28.6986,28.717,28.5613,28.6895,91300.0
2020-08-25 11:30:00,31.32,31.36,31.24,31.26,80019.0,28.6803,28.717,28.6071,28.6254,80019.0
2020-08-25 12:00:00,31.26,31.34,31.23,31.3,48317.0,28.6254,28.6986,28.5979,28.662,48317.0
2020-08-25 12:30:00,31.29,31.39,31.27,31.35,39443.0,28.6529,28.7444,28.6345,28.7078,39443.0
2020-08-25 13:00:00,31.35,31.39,31.3,31.39,90414.0,28.7078,28.7444,28.662,28.7444,90414.0
2020-08-25 13:30:00,31.39,31.51,31.38,31.41,97883.0,28.7444,28.8543,28.7353,28.7627,97883.0
2020-08-25 14:00:00,31.4,31.48,31.37,31.46,202274.0,28.7536,28.8268,28.7261,28.8085,202274.0
2020-08-25 14:30:00,31.46,31.67,31.46,31.67,150181.0,28.8085,29.0008,28.8085,29.0008,150181.0
2020-08-25 15:00:00,31.67,31.72,31.59,31.72,135544.0,29.0008,29.0466,28.9276,29.0466,135544.0
2020-08-25 15:30:00,31.71,31.77,31.67,31.74,403305.0,29.0375,29.0924,29.0008,29.0649,403305.0
2020-08-26 09:30:00,31.63,31.85,31.62,31.81,121222.0,28.9642,29.1657,28.955,29.129,121222.0
2020-08-26 10:00:00,31.82,31.93,31.78,31.84,71629.0,29.1382,29.2389,29.1016,29.1565,71629.0
2020-08-26 10:30:00,31.85,31.87,31.67,31.68,55916.0,29.1657,29.184,29.0008,29.01,55916.0
2020-08-26 11:00:00,31.66,31.76,31.6,31.7,77423.0,28.9917,29.0832,28.9367,29.0283,77423.0
2020-08-26 11:30:00,31.69,31.7,31.57,31.61,62810.0,29.0191,29.0283,28.9093,28.9459,62810.0
2020-08-26 12:00:00,31.61,31.65,31.59,31.64,59541.0,28.9459,28.9825,28.9276,28.9734,59541.0
2020-08-26 12:30:00,31.64,31.69,31.56,31.69,68108.0,28.9734,29.0191,28.9001,29.0191,68108.0
2020-08-26 13:00:00,31.7,31.79,31.69,31.78,87876.0,29.0283,29.1107,29.0191,29.1016,87876.0
2020-08-26 13:30:00,31.77,31.81,31.76,31.81,43443.0,29.0924,29.129,29.0832,29.129,43443.0
2020-08-26 14:00:00,31.81,31.89,31.8,31.86,55079.0,29.129,29.2023,29.1199,29.1748,55079.0
2020-08-26 14:30:00,31.85,31.89,31.82,31.83,83764.0,29.1657,29.2023,29.1382,29.1473,83764.0
2020-08-26 15:00:00,31.82,31.96,31.81,31.94,95756.0,29.1382,29.2664,29.129,29.2481,95756.0
2020-08-26 15:30:00,31.94,31.95,31.86,31.86,284337.0,29.2481,29.2572,29.1748,29.1748,284337.0
2020-08-27 09:30:00,32.05,32.27,31.8,32.22,192670.0,29.3488,29.5503,29.1199,29.5045,192670.0
2020-08-27 10:00:00,32.22,32.27,31.72,31.81,92471.0,29.5045,29.5503,29.0466,29.129,92471.0
2020-08-27 10:30:00,31.82,32.07,31.79,32.07,130073.0,29.1382,29.3671,29.1107,29.3671,130073.0
2020-08-27 11:00:00,32.06,32.06,31.78,31.82,65520.0,29.358,29.358,29.1016,29.1382,65520.0
2020-08-27 11:30:00,31.81,31.94,31.77,31.93,93115.0,29.129,29.2481,29.0924,29.2389,93115.0
2020-08-27 12:00:00,31.92,32.02,31.88,31.9,168628.0,29.2298,29.3213,29.1931,29.2115,168628.0
2020-08-27 12:30:00,31.91,31.96,31.85,31.9,182729.0,29.2206,29.2664,29.1657,29.2115,182729.0
2020-08-27 13:00:00,31.9,32.06,31.89,31.99,69903.0,29.2115,29.358,29.2023,29.2939,69903.0
2020-08-27 13:30:00,31.99,32.03,31.89,31.97,63842.0,29.2939,29.3305,29.2023,29.2756,63842.0
2020-08-27 14:00:00,31.96,32.05,31.94,32.0,77801.0,29.2664,29.3488,29.2481,29.303,77801.0
2020-08-27 14:30:00,32.0,32.0,31.89,31.92,62399.0,29.303,29.303,29.2023,29.2298,62399.0
2020-08-27 15:00:00,31.92,32.01,31.9,31.98,82104.0,29.2298,29.3122,29.2115,29.2847,82104.0
2020-08-27 15:30:00,31.98,31.98,31.72,31.76,403063.0,29.2847,29.2847,29.0466,29.0832,403063.0
2020-08-28 09:30:00,31.84,32.16,31.7,32.02,99113.0,29.1565,29.4495,29.0283,29.3213,99113.0
2020-08-28 10:00:00,32.01,32.11,31.96,32.09,186248.0,29.3122,29.4038,29.2664,29.3854,186248.0
2020-08-28 10:30:00,32.09,32.13,32.03,32.07,63955.0,29.3854,29.4221,29.3305,29.3671,63955.0
2020-08-28 11:00:00,32.07,32.27,32.06,32.23,66684.0,29.3671,29.5503,29.358,29.5136,66684.0
2020-08-28 11:30:00,32.22,32.32,32.18,32.3,56236.0,29.5045,29.5961,29.4679,29.5777,56236.0
2020-08-28 12:00:00,32.3,32.41,32.26,32.37,59090.0,29.5777,29.6785,29.5411,29.6418,59090.0
2020-08-28 12:30:00,32.36,32.4,32.27,32.38,79749.0,29.6327,29.6693,29.5503,29.651,79749.0
2020-08-28 13:00:00,32.38,32.4,32.31,32.34,73378.0,29.651,29.6693,29.5869,29.6144,73378.0
2020-08-28 13:30:00,32.34,32.41,32.31,32.36,72975.0,29.6144,29.6785,29.5869,29.6327,72975.0
2020-08-28 14:00:00,32.35,32.44,32.31,32.44,80190.0,29.6235,29.7059,29.5869,29.7059,80190.0
2020-08-28 14:30:00,32.44,32.55,32.43,32.49,92646.0,29.7059,29.8067,29.6968,29.7517,92646.0
2020-08-28 15:00:00,32.48,32.55,32.45,32.52,85459.0,29.7426,29.8067,29.7151,29.7792,85459.0
2020-08-28 15:30:00,32.52,32.63,32.5,32.62,375529.0,29.7792,29.8799,29.7609,29.8708,375529.0
2020-08-31 09:30:00,32.54,32.56,32.03,32.04,143267.0,29.7975,29.8158,29.3305,29.3397,143267.0
2020-08-31 10:00:00,32.04,32.18,31.95,32.02,164402.0,29.3397,29.4679,29.2572,29.3213,164402.0
2020-08-31 10:30:00,32.02,32.07,31.94,31.98,151063.0,29.3213,29.3671,29.2481,29.2847,151063.0
2020-08-31 11:00:00,31.97,32.05,31.83,31.85,94302.0,29.2756,29.3488,29.1473,29.1657,94302.0
2020-08-31 11:30:00,31.85,31.96,31.82,31.93,58837.0,29.1657,29.2664,29.1382,29.2389,58837.0
2020-08-31 12:00:00,31.93,31.95,31.83,31.85,58430.0,29.2389,29.2572,29.1473,29.1657,58430.0
2020-08-31 12:30:00,31.85,31.91,31.83,31.89,60813.0,29.1657,29.2206,29.1473,29.2023,60813.0
2020-08-31 13:00:00,31.89,31.89,31.78,31.86,71444.0,29.2023,29.2023,29.1016,29.1748,71444.0
2020-08-31 13:30:00,31.86,31.88,31.83,31.87,77064.0,29.1748,29.1931,29.1473,29.184,77064.0
2020-08-31 14:00:00,31.87,31.87,31.65,31.66,94691.0,29.184,29.184,28.9825,28.9917,94691.0
2020-08-31 14:30:00,31.66,31.78,31.64,31.77,83565.0,28.9917,29.1016,28.9734,29.0924,83565.0
2020-08-31 15:00:00,31.77,31.86,31.74,31.83,108547.0,29.0924,29.1748,29.0649,29.1473,108547.0
2020-08-31 15:30:00,31.83,31.91,31.71,31.71,361112.0,29.1473,29.2206,29.0375,29.0375,361112.0
2020-09-01 09:30:00,31.48,31.49,31.12,31.35,161704.0,28.8268,28.836,28.4972,28.7078,161704.0
2020-09-01 10:00:00,31.33,31.6,31.33,31.59,80477.0,28.6895,28.9367,28.6895,28.9276,80477.0
2020-09-01 10:30:00,31.59,31.63,31.45,31.48,66954.0,28.9276,28.9642,28.7994,28.8268,66954.0
2020-09-01 11:00:00,31.47,31.66,31.47,31.56,58427.0,28.8177,28.9917,28.8177,28.9001,58427.0
2020-09-01 11:30:00,31.56,31.68,31.55,31.64,166522.0,28.9001,29.01,28.8909,28.9734,166522.0
2020-09-01 12:00:00,31.64,31.7,31.62,31.63,87838.0,28.9734,29.0283,28.955,28.9642,87838.0
2020-09-01 12:30:00,31.63,31.77,31.62,31.75,94056.0,28.9642,29.0924,28.955,29.0741,94056.0
2020-09-01 13:00:00,31.74,31.84,31.71,31.76,184864.0,29.0649,29.1565,29.0375,29.0832,184864.0
2020-09-01 13:30:00,31.76,31.78,31.65,31.71,90383.0,29.0832,29.1016,28.9825,29.0375,90383.0
2020-09-01 14:00:00,31.71,31.85,31.66,31.79,142586.0,29.0375,29.1657,28.9917,29.1107,142586.0
2020-09-01 14:30:00,31.79,31.81,31.76,31.78,63062.0,29.1107,29.129,29.0832,29.1016,63062.0
2020-09-01 15:00:00,31.78,31.81,31.75,31.77,154966.0,29.1016,29.129,29.0741,29.0924,154966.0
2020-09-01 15:30:00,31.77,31.84,31.73,31.83,306085.0,29.0924,29.1565,29.0558,29.1473,306085.0
2020-09-02 09:30:00,32.05,32.38,31.96,32.15,126093.0,29.3488,29.651,29.2664,29.4404,126093.0
2020-09-02 10:00:00,32.15,32.45,31.98,32.41,118087.0,29.4404,29.7151,29.2847,29.6785,118087.0
2020-09-02 10:30:00,32.41,32.47,32.32,32.42,78034.0,29.6785,29.7334,29.5961,29.6876,78034.0
2020-09-02 11:00:00,32.42,32.73,32.41,32.61,116731.0,29.6876,29.9715,29.6785,29.8616,116731.0
2020-09-02 11:30:00,32.6,33.06,32.57,33.03,213535.0,29.8525,30.2737,29.825,30.2462,213535.0
2020-09-02 12:00:00,33.03,33.16,32.9,32.92,332224.0,30.2462,30.3653,30.1272,30.1455,332224.0
2020-09-02 12:30:00,32.91,32.95,32.72,32.73,137819.0,30.1363,30.173,29.9623,29.9715,137819.0
2020-09-02 13:00:00,32.73,32.82,32.66,32.79,54996.0,29.9715,30.0539,29.9074,30.0264,54996.0
2020-09-02 13:30:00,32.79,32.94,32.76,32.81,60886.0,30.0264,30.1638,29.999,30.0448,60886.0
2020-09-02 14:00:00,32.82,32.87,32.73,32.87,54984.0,30.0539,30.0997,29.9715,30.0997,54984.0
2020-09-02 14:30:00,32.85,32.99,32.81,32.98,49947.0,30.0814,30.2096,30.0448,30.2004,49947.0
2020-09-02 15:00:00,32.98,33.08,32.9,33.0,68539.0,30.2004,30.292,30.1272,30.2187,68539.0
2020-09-02 15:30:00,33.0,33.24,32.95,33.21,443106.0,30.2187,30.4385,30.173,30.411,443106.0
2020-09-03 09:30:00,33.29,33.42,32.55,32.64,143048.0,30.4843,30.6033,29.8067,29.8891,143048.0
2020-09-03 10:00:00,32.62,32.63,32.07,32.31,151483.0,29.8708,29.8799,29.3671,29.5869,151483.0
2020-09-03 10:30:00,32.3,32.55,32.16,32.26,165047.0,29.5777,29.8067,29.4495,29.5411,165047.0
2020-09-03 11:00:00,32.26,32.26,31.42,31.61,118203.0,29.5411,29.5411,28.7719,28.9459,118203.0
2020-09-03 11:30:00,31.62,31.99,31.58,31.88,81048.0,28.955,29.2939,28.9184,29.1931,81048.0
2020-09-03 12:00:00,31.89,32.07,31.82,32.0,92094.0,29.2023,29.3671,29.1382,29.303,92094.0
2020-09-03 12:30:00,31.99,32.0,31.72,31.72,69535.0,29.2939,29.303,29.0466,29.0466,69535.0
2020-09-03 13:00:00,31.73,31.9,31.64,31.9,69466.0,29.0558,29.2115,28.9734,29.2115,69466.0
2020-09-03 13:30:00,31.9,31.9,31.71,31.8,73349.0,29.2115,29.2115,29.0375,29.1199,73349.0
2020-09-03 14:00:00,31.78,31.84,31.69,31.73,77767.0,29.1016,29.1565,29.0191,29.0558,77767.0
2020-09-03 14:30:00,31.72,31.92,31.57,31.58,75014.0,29.0466,29.2298,28.9093,28.9184,75014.0
2020-09-03 15:00:00,31.58,31.69,31.53,31.57,107429.0,28.9184,29.0191,28.8726,28.9093,107429.0
2020-09-03 15:30:00,31.56,31.75,31.41,31.61,400269.0,28.9001,29.0741,28.7627,28.9459,400269.0
2020-09-04 09:30:00,32.05,32.18,31.79,31.84,75817.0,29.3488,29.4679,29.1107,29.1565,75817.0
2020-09-04 10:00:00,31.86,32.03,31.55,31.55,61574.0,29.1748,29.3305,28.8909,28.8909,61574.0
2020-09-04 10:30:00,31.54,31.65,31.24,31.38,72132.0,28.8818,28.9825,28.6071,28.7353,72132.0
2020-09-04 11:00:00,31.36,31.39,31.2,31.3,76221.0,28.717,28.7444,28.5704,28.662,76221.0
2020-09-04 11:30:00,31.3,31.44,31.15,31.38,69668.0,28.662,28.7902,28.5247,28.7353,69668.0
2020-09-04 12:00:00,31.37,31.66,31.33,31.61,75548.0,28.7261,28.9917,28.6895,28.9459,75548.0
2020-09-04 12:30:00,31.61,31.72,31.49,31.69,80151.0,28.9459,29.0466,28.836,29.0191,80151.0
2020-09-04 13:00:00,31.68,31.7,31.58,31.59,68706.0,29.01,29.0283,28.9184,28.9276,68706.0
2020-09-04 13:30:00,31.58,31.64,31.43,31.64,78689.0,28.9184,28.9734,28.7811,28.9734,78689.0
2020-09-04 14:00:00,31.63,31.82,31.6,31.79,204424.0,28.9642,29.1382,28.9367,29.1107,204424.0
2020-09-04 14:30:00,31.78,32.07,31.74,32.0,109612.0,29.1016,29.3671,29.0649,29.303,109612.0
2020-09-04 15:00:00,31.98,32.05,31.86,31.88,101535.0,29.2847,29.3488,29.1748,29.1931,101535.0
2020-09-04 15:30:00,31.87,31.88,31.73,31.79,357831.0,29.184,29.1931,29.0558,29.1107,357831.0
2020-09-08 09:30:00,31.95,31.95,31.28,31.64,143480.0,29.2572,29.2572,28.6437,28.9734,143480.0
2020-09-08 10:00:00,31.65,32.07,31.35,32.07,140809.0,28.9825,29.3671,28.7078,29.3671,140809.0
2020-09-08 10:30:00,32.06,32.24,31.92,32.0,115853.0,29.358,29.5228,29.2298,29.303,115853.0
2020-09-08 11:00:00,31.99,32.16,31.94,32.01,108138.0,29.2939,29.4495,29.2481,29.3122,108138.0
2020-09-08 11:30:00,32.0,32.1,31.92,32.04,187931.0,29.303,29.3946,29.2298,29.3397,187931.0
2020-09-08 12:00:00,32.05,32.35,31.99,32.33,204566.0,29.3488,29.6235,29.2939,29.6052,204566.0
2020-09-08 12:30:00,32.34,32.59,32.34,32.52,260057.0,29.6144,29.8433,29.6144,29.7792,260057.0
2020-09-08 13:00:00,32.52,32.59,32.4,32.51,99401.0,29.7792,29.8433,29.6693,29.77,99401.0
2020-09-08 13:30:00,32.51,32.77,32.49,32.73,405913.0,29.77,30.0081,29.7517,29.9715,405913.0
2020-09-08 14:00:00,32.72,32.78,32.69,32.73,224932.0,29.9623,30.0173,29.9349,29.9715,224932.0
2020-09-08 14:30:00,32.72,32.75,32.21,32.38,166560.0,29.9623,29.9898,29.4953,29.651,166560.0
2020-09-08 15:00:00,32.37,32.51,32.22,32.42,247453.0,29.6418,29.77,29.5045,29.6876,247453.0
2020-09-08 15:30:00,32.43,32.49,32.1,32.12,537992.0,29.6968,29.7517,29.3946,29.4129,537992.0
2020-09-09 09:30:00,32.32,32.53,31.84,32.01,115135.0,29.5961,29.7884,29.1565,29.3122,115135.0
2020-09-09 10:00:00,31.99,31.99,31.83,31.9,145850.0,29.2939,29.2939,29.1473,29.2115,145850.0
2020-09-09 10:30:00,31.9,31.94,31.68,31.75,137076.0,29.2115,29.2481,29.01,29.0741,137076.0
2020-09-09 11:00:00,31.76,31.92,31.76,31.92,81801.0,29.0832,29.2298,29.0832,29.2298,81801.0
2020-09-09 11:30:00,31.92,31.98,31.85,31.93,73440.0,29.2298,29.2847,29.1657,29.2389,73440.0
2020-09-09 12:00:00,31.93,32.17,31.91,32.13,135835.0,29.2389,29.4587,29.2206,29.4221,135835.0
2020-09-09 12:30:00,32.14,32.16,31.88,31.88,449819.0,29.4312,29.4495,29.1931,29.1931,449819.0
2020-09-09 13:00:00,31.88,32.05,31.85,31.95,234278.0,29.1931,29.3488,29.1657,29.2572,234278.0
2020-09-09 13:30:00,31.95,32.02,31.91,31.97,190843.0,29.2572,29.3213,29.2206,29.2756,190843.0
2020-09-09 14:00:00,31.98,32.07,31.92,31.96,106479.0,29.2847,29.3671,29.2298,29.2664,106479.0
2020-09-09 14:30:00,31.96,32.01,31.86,31.89,372099.0,29.2664,29.3122,29.1748,29.2023,372099.0
2020-09-09 15:00:00,31.9,31.93,31.85,31.9,236885.0,29.2115,29.2389,29.1657,29.2115,236885.0
2020-09-09 15:30:00,31.9,31.91,31.71,31.74,363822.0,29.2115,29.2206,29.0375,29.0649,363822.0
2020-09-10 09:30:00,31.46,32.19,31.04,31.47,423616.0,28.8085,29.477,28.4239,28.8177,423616.0
2020-09-10 10:00:00,31.47,31.51,31.24,31.24,109059.0,28.8177,28.8543,28.6071,28.6071,109059.0
2020-09-10 10:30:00,31.24,31.26,30.99,31.08,156779.0,28.6071,28.6254,28.3781,28.4606,156779.0
2020-09-10 11:00:00,31.07,31.25,31.0,31.19,136425.0,28.4514,28.6162,28.3873,28.5613,136425.0
2020-09-10 11:30:00,31.17,31.37,31.12,31.33,96736.0,28.543,28.7261,28.4972,28.6895,96736.0
2020-09-10 12:00:00,31.33,31.57,31.31,31.57,87296.0,28.6895,28.9093,28.6712,28.9093,87296.0
2020-09-10 12:30:00,31.56,31.61,31.45,31.6,119106.0,28.9001,28.9459,28.7994,28.9367,119106.0
2020-09-10 13:00:00,31.6,31.73,31.54,31.54,116865.0,28.9367,29.0558,28.8818,28.8818,116865.0
2020-09-10 13:30:00,31.54,31.65,31.51,31.57,106471.0,28.8818,28.9825,28.8543,28.9093,106471.0
2020-09-10 14:00:00,31.57,31.72,31.33,31.35,262626.0,28.9093,29.0466,28.6895,28.7078,262626.0
2020-09-10 14:30:00,31.34,31.58,31.31,31.52,662812.0,28.6986,28.9184,28.6712,28.8635,662812.0
2020-09-10 15:00:00,31.52,31.52,31.11,31.26,206796.0,28.8635,28.8635,28.488,28.6254,206796.0
2020-09-10 15:30:00,31.26,31.46,31.21,31.29,543240.0,28.6254,28.8085,28.5796,28.6529,543240.0
2020-09-11 09:30:00,32.33,32.33,31.8,31.94,231166.0,29.6052,29.6052,29.1199,29.2481,231166.0
2020-09-11 10:00:00,31.94,32.37,31.93,32.2,166655.0,29.2481,29.6418,29.2389,29.4862,166655.0
2020-09-11 10:30:00,32.21,32.53,32.11,32.49,200329.0,29.4953,29.7884,29.4038,29.7517,200329.0
2020-09-11 11:00:00,32.47,32.61,32.41,32.61,103912.0,29.7334,29.8616,29.6785,29.8616,103912.0
2020-09-11 11:30:00,32.6,32.61,32.42,32.47,106083.0,29.8525,29.8616,29.6876,29.7334,106083.0
2020-09-11 12:00:00,32.45,32.7,32.41,32.56,126270.0,29.7151,29.944,29.6785,29.8158,126270.0
2020-09-11 12:30:00,32.55,32.56,32.23,32.23,99708.0,29.8067,29.8158,29.5136,29.5136,99708.0
2020-09-11 13:00:00,32.24,32.28,32.02,32.04,79480.0,29.5228,29.5594,29.3213,29.3397,79480.0
2020-09-11 13:30:00,32.03,32.11,31.96,31.97,90066.0,29.3305,29.4038,29.2664,29.2756,90066.0
2020-09-11 14:00:00,31.97,32.03,31.9,31.97,71739.0,29.2756,29.3305,29.2115,29.2756,71739.0
2020-09-11 14:30:00,31.96,32.05,31.92,32.0,105953.0,29.2664,29.3488,29.2298,29.303,105953.0
2020-09-11 15:00:00,32.0,32.05,31.83,32.05,113293.0,29.303,29.3488,29.1473,29.3488,113293.0
2020-09-11 15:30:00,32.05,32.19,32.04,32.16,443441.0,29.3488,29.477,29.3397,29.4495,443441.0
2020-09-14 09:30:00,32.37,32.62,32.21,32.36,143287.0,29.6418,29.8708,29.4953,29.6327,143287.0
2020-09-14 10:00:00,32.37,32.45,32.14,32.18,125746.0,29.6418,29.7151,29.4312,29.4679,125746.0
2020-09-14 10:30:00,32.17,32.18,31.88,31.91,100542.0,29.4587,29.4679,29.1931,29.2206,100542.0
2020-09-14 11:00:00,31.91,31.96,31.77,31.89,101515.0,29.2206,29.2664,29.0924,29.2023,101515.0
2020-09-14 11:30:00,31.89,32.03,31.87,31.93,110841.0,29.2023,29.3305,29.184,29.2389,110841.0
2020-09-14 12:00:00,31.92,31.98,31.9,31.96,77548.0,29.2298,29.2847,29.2115,29.2664,77548.0
2020-09-14 12:30:00,31.96,32.09,31.95,32.08,98016.0,29.2664,29.3854,29.2572,29.3763,98016.0
2020-09-14 13:00:00,32.08,32.14,31.93,31.95,65423.0,29.3763,29.4312,29.2389,29.2572,65423.0
2020-09-14 13:30:00,31.96,31.98,31.79,31.8,97249.0,29.2664,29.2847,29.1107,29.1199,97249.0
2020-09-14 14:00:00,31.8,31.9,31.77,31.84,104859.0,29.1199,29.2115,29.0924,29.1565,104859.0
2020-09-14 14:30:00,31.84,32.05,31.83,32.04,175336.0,29.1565,29.3488,29.1473,29.3397,175336.0
2020-09-14 15:00:00,32.04,32.06,31.96,32.02,171114.0,29.3397,29.358,29.2664,29.3213,171114.0
2020-09-14 15:30:00,32.02,32.41,32.01,32.34,693063.0,29.3213,29.6785,29.3122,29.6144,693063.0
2020-09-15 09:30:00,32.33,32.53,31.98,32.0,141179.0,29.6052,29.7884,29.2847,29.303,141179.0
2020-09-15 10:00:00,32.01,32.21,31.89,32.2,225315.0,29.3122,29.4953,29.2023,29.4862,225315.0
2020-09-15 10:30:00,32.2,32.22,31.85,31.96,136955.0,29.4862,29.5045,29.1657,29.2664,136955.0
2020-09-15 11:00:00,31.96,31.99,31.84,31.87,107349.0,29.2664,29.2939,29.1565,29.184,107349.0
2020-09-15 11:30:00,31.86,31.95,31.83,31.88,118813.0,29.1748,29.2572,29.1473,29.1931,118813.0
2020-09-15 12:00:00,31.88,31.9,31.81,31.89,109773.0,29.1931,29.2115,29.129,29.2023,109773.0
2020-09-15 12:30:00,31.89,31.98,31.81,31.85,129307.0,29.2023,29.2847,29.129,29.1657,129307.0
2020-09-15 13:00:00,31.86,31.93,31.81,31.86,98986.0,29.1748,29.2389,29.129,29.1748,98986.0
2020-09-15 13:30:00,31.86,31.91,31.78,31.8,83517.0,29.1748,29.2206,29.1016,29.1199,83517.0
2020-09-15 14:00:00,31.81,31.82,31.72,31.82,134587.0,29.129,29.1382,29.0466,29.1382,134587.0
2020-09-15 14:30:00,31.81,31.98,31.81,31.96,194221.0,29.129,29.2847,29.129,29.2664,194221.0
2020-09-15 15:00:00,31.96,31.98,31.71,31.71,301919.0,29.2664,29.2847,29.0375,29.0375,301919.0
2020-09-15 15:30:00,31.72,31.91,31.64,31.83,706030.0,29.0466,29.2206,28.9734,29.1473,706030.0
2020-09-16 09:30:00,32.13,32.13,31.42,31.57,125331.0,29.4221,29.4221,28.7719,28.9093,125331.0
2020-09-16 10:00:00,31.57,31.83,31.57,31.74,90921.0,28.9093,29.1473,28.9093,29.0649,90921.0
2020-09-16 10:30:00,31.74,31.77,31.48,31.48,99944.0,29.0649,29.0924,28.8268,28.8268,99944.0
2020-09-16 11:00:00,31.48,31.7,31.48,31.66,119781.0,28.8268,29.0283,28.8268,28.9917,119781.0
2020-09-16 11:30:00,31.65,31.68,31.56,31.56,109454.0,28.9825,29.01,28.9001,28.9001,109454.0
2020-09-16 12:00:00,31.56,31.57,31.47,31.5,81492.0,28.9001,28.9093,28.8177,28.8452,81492.0
2020-09-16 12:30:00,31.5,31.62,31.47,31.61,108453.0,28.8452,28.955,28.8177,28.9459,108453.0
2020-09-16 13:00:00,31.61,31.65,31.55,31.58,83801.0,28.9459,28.9825,28.8909,28.9184,83801.0
2020-09-16 13:30:00,31.58,31.61,31.52,31.52,212337.0,28.9184,28.9459,28.8635,28.8635,212337.0
2020-09-16 14:00:00,31.52,31.65,31.51,31.63,141290.0,28.8635,28.9825,28.8543,28.9642,141290.0
2020-09-16 14:30:00,31.64,31.85,31.62,31.81,154169.0,28.9734,29.1657,28.955,29.129,154169.0
2020-09-16 15:00:00,31.81,31.86,31.45,31.59,421834.0,29.129,29.1748,28.7994,28.9276,421834.0
2020-09-16 15:30:00,31.59,31.79,31.54,31.65,452651.0,28.9276,29.1107,28.8818,28.9825,452651.0
2020-09-17 09:30:00,31.16,31.17,30.79,31.09,126593.0,28.5338,28.543,28.195,28.4697,126593.0
2020-09-17 10:00:00,31.09,31.51,31.07,31.51,107344.0,28.4697,28.8543,28.4514,28.8543,107344.0
2020-09-17 10:30:00,31.52,31.62,31.43,31.43,102959.0,28.8635,28.955,28.7811,28.7811,102959.0
2020-09-17 11:00:00,31.44,31.6,31.4,31.42,85839.0,28.7902,28.9367,28.7536,28.7719,85839.0
2020-09-17 11:30:00,31.41,31.45,31.35,31.39,68440.0,28.7627,28.7994,28.7078,28.7444,68440.0
2020-09-17 12:00:00,31.38,31.44,31.29,31.34,83812.0,28.7353,28.7902,28.6529,28.6986,83812.0
2020-09-17 12:30:00,31.34,31.48,31.33,31.48,88124.0,28.6986,28.8268,28.6895,28.8268,88124.0
2020-09-17 13:00:00,31.48,31.55,31.38,31.43,97467.0,28.8268,28.8909,28.7353,28.7811,97467.0
2020-09-17 13:30:00,31.43,31.55,31.43,31.51,79490.0,28.7811,28.8909,28.7811,28.8543,79490.0
2020-09-17 14:00:00,31.51,31.63,31.49,31.49,80262.0,28.8543,28.9642,28.836,28.836,80262.0
2020-09-17 14:30:00,31.47,31.51,31.4,31.45,80311.0,28.8177,28.8543,28.7536,28.7994,80311.0
2020-09-17 15:00:00,31.45,31.52,31.35,31.45,118109.0,28.7994,28.8635,28.7078,28.7994,118109.0
2020-09-17 15:30:00,31.45,31.66,31.43,31.61,413686.0,28.7994,28.9917,28.7811,28.9459,413686.0
2020-09-18 09:30:00,31.48,31.98,31.26,31.84,341084.0,28.8268,29.2847,28.6254,29.1565,341084.0
2020-09-18 10:00:00,31.84,32.09,31.83,32.07,91900.0,29.1565,29.3854,29.1473,29.3671,91900.0
2020-09-18 10:30:00,32.07,32.14,31.99,32.02,90456.0,29.3671,29.4312,29.2939,29.3213,90456.0
2020-09-18 11:00:00,32.02,32.11,31.96,32.02,83567.0,29.3213,29.4038,29.2664,29.3213,83567.0
2020-09-18 11:30:00,32.03,32.06,31.89,31.99,93107.0,29.3305,29.358,29.2023,29.2939,93107.0
2020-09-18 12:00:00,31.99,31.99,31.59,31.63,88336.0,29.2939,29.2939,28.9276,28.9642,88336.0
2020-09-18 12:30:00,31.62,31.62,31.39,31.47,78490.0,28.955,28.955,28.7444,28.8177,78490.0
2020-09-18 13:00:00,31.46,31.52,31.24,31.24,84280.0,28.8085,28.8635,28.6071,28.6071,84280.0
2020-09-18 13:30:00,31.24,31.32,31.13,31.24,76903.0,28.6071,28.6803,28.5063,28.6071,76903.0
2020-09-18 14:00:00,31.24,31.24,31.04,31.08,106264.0,28.6071,28.6071,28.4239,28.4606,106264.0
2020-09-18 14:30:00,31.08,31.08,30.89,31.02,111362.0,28.4606,28.4606,28.2866,28.4056,111362.0
2020-09-18 15:00:00,31.03,31.04,30.93,31.0,119505.0,28.4148,28.4239,28.3232,28.3873,119505.0
2020-09-18 15:30:00,31.01,31.09,30.88,31.03,508067.0,28.3965,28.4697,28.2774,28.4148,508067.0
2020-09-21 09:30:00,30.15,30.29,29.38,29.46,147951.0,27.6089,27.7371,26.9038,26.9771,147951.0
2020-09-21 10:00:00,29.45,29.48,29.17,29.21,175579.0,26.9679,26.9954,26.7115,26.7482,175579.0
2020-09-21 10:30:00,29.22,29.22,28.89,29.15,140575.0,26.7573,26.7573,26.4551,26.6932,140575.0
2020-09-21 11:00:00,29.12,29.23,28.96,29.11,135887.0,26.6658,26.7665,26.5192,26.6566,135887.0
2020-09-21 11:30:00,29.12,29.2,29.07,29.09,126783.0,26.6658,26.739,26.62,26.6383,126783.0
2020-09-21 12:00:00,29.08,29.21,29.07,29.09,93391.0,26.6291,26.7482,26.62,26.6383,93391.0
2020-09-21 12:30:00,29.09,29.1,28.86,28.93,84624.0,26.6383,26.6474,26.4277,26.4918,84624.0
2020-09-21 13:00:00,28.96,29.0,28.87,28.99,74090.0,26.5192,26.5559,26.4368,26.5467,74090.0
2020-09-21 13:30:00,28.98,29.03,28.86,28.88,58161.0,26.5375,26.5833,26.4277,26.446,58161.0
2020-09-21 14:00:00,28.87,28.95,28.83,28.91,55404.0,26.4368,26.5101,26.4002,26.4734,55404.0
2020-09-21 14:30:00,28.91,28.92,28.72,28.82,75972.0,26.4734,26.4826,26.2995,26.391,75972.0
2020-09-21 15:00:00,28.82,28.98,28.79,28.95,120743.0,26.391,26.5375,26.3636,26.5101,120743.0
2020-09-21 15:30:00,28.96,28.99,28.8,28.92,589389.0,26.5192,26.5467,26.3727,26.4826,589389.0
2020-09-22 09:30:00,29.2,29.41,29.0,29.08,115158.0,26.739,26.9313,26.5559,26.6291,115158.0
2020-09-22 10:00:00,29.09,29.2,28.96,29.05,305599.0,26.6383,26.739,26.5192,26.6016,305599.0
2020-09-22 10:30:00,29.07,29.19,28.94,28.94,249115.0,26.62,26.7299,26.5009,26.5009,249115.0
2020-09-22 11:00:00,28.94,28.96,28.81,28.88,135771.0,26.5009,26.5192,26.3819,26.446,135771.0
2020-09-22 11:30:00,28.89,28.92,28.79,28.91,75085.0,26.4551,26.4826,26.3636,26.4734,75085.0
2020-09-22 12:00:00,28.9,28.99,28.84,28.86,81165.0,26.4643,26.5467,26.4093,26.4277,81165.0
2020-09-22 12:30:00,28.86,28.87,28.68,28.72,94465.0,26.4277,26.4368,26.2628,26.2995,94465.0
2020-09-22 13:00:00,28.72,28.73,28.6,28.62,83456.0,26.2995,26.3086,26.1896,26.2079,83456.0
2020-09-22 13:30:00,28.62,28.62,28.32,28.44,471920.0,26.2079,26.2079,25.9332,26.0431,471920.0
2020-09-22 14:00:00,28.45,28.48,28.29,28.35,255819.0,26.0522,26.0797,25.9057,25.9606,255819.0
2020-09-22 14:30:00,28.35,28.38,28.27,28.29,159469.0,25.9606,25.9881,25.8874,25.9057,159469.0
2020-09-22 15:00:00,28.29,28.44,28.17,28.44,215971.0,25.9057,26.0431,25.7958,26.0431,215971.0
2020-09-22 15:30:00,28.43,28.56,28.37,28.46,427944.0,26.0339,26.1529,25.979,26.0614,427944.0
2020-09-23 09:30:00,28.57,28.84,28.31,28.7,198498.0,26.1621,26.4093,25.924,26.2811,198498.0
2020-09-23 10:00:00,28.7,28.73,28.43,28.44,128558.0,26.2811,26.3086,26.0339,26.0431,128558.0
2020-09-23 10:30:00,28.45,28.48,28.26,28.33,131389.0,26.0522,26.0797,25.8782,25.9423,131389.0
2020-09-23 11:00:00,28.32,28.35,28.15,28.2,94490.0,25.9332,25.9606,25.7775,25.8233,94490.0
2020-09-23 11:30:00,28.2,28.22,28.05,28.1,107770.0,25.8233,25.8416,25.6859,25.7317,107770.0
2020-09-23 12:00:00,28.08,28.24,27.97,28.23,460073.0,25.7134,25.8599,25.6127,25.8508,460073.0
2020-09-23 12:30:00,28.24,28.39,28.17,28.3,245571.0,25.8599,25.9973,25.7958,25.9149,245571.0
2020-09-23 13:00:00,28.3,28.44,28.24,28.4,114080.0,25.9149,26.0431,25.8599,26.0064,114080.0
2020-09-23 13:30:00,28.41,28.46,28.28,28.37,341499.0,26.0156,26.0614,25.8965,25.979,341499.0
2020-09-23 14:00:00,28.37,28.45,28.19,28.21,80061.0,25.979,26.0522,25.8141,25.8324,80061.0
2020-09-23 14:30:00,28.21,28.3,28.14,28.21,351460.0,25.8324,25.9149,25.7683,25.8324,351460.0
2020-09-23 15:00:00,28.21,28.22,27.99,28.14,469738.0,25.8324,25.8416,25.631,25.7683,469738.0
2020-09-23 15:30:00,28.13,28.16,27.87,27.89,309461.0,25.7592,25.7867,25.5211,25.5394,309461.0
2020-09-24 09:30:00,27.73,27.87,27.14,27.55,172182.0,25.3929,25.5211,24.8526,25.2281,172182.0
2020-09-24 10:00:00,27.54,27.82,27.53,27.54,138352.0,25.2189,25.4753,25.2098,25.2189,138352.0
2020-09-24 10:30:00,27.55,27.55,27.27,27.3,98195.0,25.2281,25.2281,24.9717,24.9991,98195.0
2020-09-24 11:00:00,27.3,27.3,27.06,27.24,182917.0,24.9991,24.9991,24.7794,24.9442,182917.0
2020-09-24 11:30:00,27.24,27.36,27.22,27.35,159762.0,24.9442,25.0541,24.9259,25.0449,159762.0
2020-09-24 12:00:00,27.36,28.01,27.36,27.53,226394.0,25.0541,25.6493,25.0541,25.2098,226394.0
2020-09-24 12:30:00,27.53,27.54,27.35,27.52,56612.0,25.2098,25.2189,25.0449,25.2006,56612.0
2020-09-24 13:00:00,27.52,27.84,27.52,27.82,109021.0,25.2006,25.4936,25.2006,25.4753,109021.0
2020-09-24 13:30:00,27.82,27.89,27.71,27.71,73142.0,25.4753,25.5394,25.3746,25.3746,73142.0
2020-09-24 14:00:00,27.72,27.76,27.55,27.55,73862.0,25.3837,25.4204,25.2281,25.2281,73862.0
2020-09-24 14:30:00,27.56,27.58,27.34,27.34,137771.0,25.2372,25.2555,25.0358,25.0358,137771.0
2020-09-24 15:00:00,27.35,27.39,27.16,27.19,121679.0,25.0449,25.0816,24.8709,24.8984,121679.0
2020-09-24 15:30:00,27.18,27.31,27.13,27.2,359869.0,24.8893,25.0083,24.8435,24.9076,359869.0
2020-09-25 09:30:00,27.0,27.27,26.89,27.09,211938.0,24.7244,24.9717,24.6237,24.8068,211938.0
2020-09-25 10:00:00,27.09,27.09,26.79,26.97,297793.0,24.8068,24.8068,24.5321,24.697,297793.0
2020-09-25 10:30:00,26.98,27.07,26.87,26.98,248057.0,24.7061,24.7885,24.6054,24.7061,248057.0
2020-09-25 11:00:00,26.99,27.0,26.84,26.89,152841.0,24.7153,24.7244,24.5779,24.6237,152841.0
2020-09-25 11:30:00,26.89,26.89,26.73,26.79,122043.0,24.6237,24.6237,24.4772,24.5321,122043.0
2020-09-25 12:00:00,26.79,26.87,26.72,26.8,83200.0,24.5321,24.6054,24.468,24.5413,83200.0
2020-09-25 12:30:00,26.8,26.96,26.78,26.94,211990.0,24.5413,24.6878,24.523,24.6695,211990.0
2020-09-25 13:00:00,26.93,26.93,26.83,26.84,144004.0,24.6603,24.6603,24.5688,24.5779,144004.0
2020-09-25 13:30:00,26.84,26.86,26.75,26.78,95052.0,24.5779,24.5962,24.4955,24.523,95052.0
2020-09-25 14:00:00,26.78,26.88,26.75,26.85,156034.0,24.523,24.6145,24.4955,24.5871,156034.0
2020-09-25 14:30:00,26.85,26.9,26.79,26.89,231360.0,24.5871,24.6329,24.5321,24.6237,231360.0
2020-09-25 15:00:00,26.88,27.31,26.88,27.28,394924.0,24.6145,25.0083,24.6145,24.9808,394924.0
2020-09-25 15:30:00,27.27,27.29,27.0,27.08,620839.0,24.9717,24.99,24.7244,24.7977,620839.0
2020-09-28 09:30:00,27.7,28.18,27.6,27.84,181865.0,25.3654,25.805,25.2739,25.4936,181865.0
2020-09-28 10:00:00,27.83,28.19,27.78,28.1,101434.0,25.4845,25.8141,25.4387,25.7317,101434.0
2020-09-28 10:30:00,28.1,28.28,28.09,28.25,94091.0,25.7317,25.8965,25.7226,25.8691,94091.0
2020-09-28 11:00:00,28.25,28.41,28.25,28.38,84612.0,25.8691,26.0156,25.8691,25.9881,84612.0
2020-09-28 11:30:00,28.39,28.45,28.28,28.31,86667.0,25.9973,26.0522,25.8965,25.924,86667.0
2020-09-28 12:00:00,28.31,28.42,28.21,28.38,119208.0,25.924,26.0247,25.8324,25.9881,119208.0
2020-09-28 12:30:00,28.39,28.49,28.35,28.42,64157.0,25.9973,26.0888,25.9606,26.0247,64157.0
2020-09-28 13:00:00,28.42,28.43,28.3,28.32,51054.0,26.0247,26.0339,25.9149,25.9332,51054.0
2020-09-28 13:30:00,28.33,28.38,28.26,28.29,67870.0,25.9423,25.9881,25.8782,25.9057,67870.0
2020-09-28 14:00:00,28.29,28.45,28.26,28.43,80993.0,25.9057,26.0522,25.8782,26.0339,80993.0
2020-09-28 14:30:00,28.43,28.49,28.4,28.43,83121.0,26.0339,26.0888,26.0064,26.0339,83121.0
2020-09-28 15:00:00,28.44,28.47,28.35,28.41,81600.0,26.0431,26.0705,25.9606,26.0156,81600.0
2020-09-28 15:30:00,28.42,28.43,28.22,28.27,268720.0,26.0247,26.0339,25.8416,25.8874,268720.0
2020-09-29 09:30:00,28.21,28.26,27.92,28.03,91857.0,25.8324,25.8782,25.5669,25.6676,91857.0
2020-09-29 10:00:00,28.04,28.16,27.95,28.1,226349.0,25.6768,25.7867,25.5944,25.7317,226349.0
2020-09-29 10:30:00,28.09,28.1,27.9,27.94,93088.0,25.7226,25.7317,25.5486,25.5852,93088.0
2020-09-29 11:00:00,27.92,28.01,27.84,27.94,91458.0,25.5669,25.6493,25.4936,25.5852,91458.0
2020-09-29 11:30:00,27.94,28.05,27.85,27.86,72128.0,25.5852,25.6859,25.5028,25.5119,72128.0
2020-09-29 12:00:00,27.86,27.87,27.78,27.86,53954.0,25.5119,25.5211,25.4387,25.5119,53954.0
2020-09-29 12:30:00,27.85,27.92,27.8,27.83,42020.0,25.5028,25.5669,25.457,25.4845,42020.0
2020-09-29 13:00:00,27.83,27.95,27.76,27.94,45368.0,25.4845,25.5944,25.4204,25.5852,45368.0
2020-09-29 13:30:00,27.94,28.02,27.93,28.0,53082.0,25.5852,25.6585,25.576,25.6401,53082.0
2020-09-29 14:00:00,28.0,28.02,27.91,27.93,144612.0,25.6401,25.6585,25.5577,25.576,144612.0
2020-09-29 14:30:00,27.93,27.96,27.75,27.78,79152.0,25.576,25.6035,25.4112,25.4387,79152.0
2020-09-29 15:00:00,27.79,27.86,27.74,27.78,60319.0,25.4478,25.5119,25.4021,25.4387,60319.0
2020-09-29 15:30:00,27.77,27.81,27.62,27.65,206261.0,25.4295,25.4662,25.2922,25.3196,206261.0
2020-09-30 09:30:00,27.8,27.99,27.67,27.89,204725.0,25.457,25.631,25.338,25.5394,204725.0
2020-09-30 10:00:00,27.89,28.07,27.78,27.8,142429.0,25.5394,25.7042,25.4387,25.457,142429.0
2020-09-30 10:30:00,27.8,27.95,27.78,27.83,126052.0,25.457,25.5944,25.4387,25.4845,126052.0
2020-09-30 11:00:00,27.83,27.88,27.72,27.82,102877.0,25.4845,25.5303,25.3837,25.4753,102877.0
2020-09-30 11:30:00,27.81,27.85,27.72,27.78,84236.0,25.4662,25.5028,25.3837,25.4387,84236.0
2020-09-30 12:00:00,27.78,27.94,27.78,27.9,142841.0,25.4387,25.5852,25.4387,25.5486,142841.0
2020-09-30 12:30:00,27.89,28.0,27.89,27.99,240785.0,25.5394,25.6401,25.5394,25.631,240785.0
2020-09-30 13:00:00,27.99,28.02,27.95,28.01,92002.0,25.631,25.6585,25.5944,25.6493,92002.0
2020-09-30 13:30:00,28.01,28.02,27.93,27.97,77111.0,25.6493,25.6585,25.576,25.6127,77111.0
2020-09-30 14:00:00,27.97,28.01,27.83,27.89,129111.0,25.6127,25.6493,25.4845,25.5394,129111.0
2020-09-30 14:30:00,27.89,27.9,27.58,27.77,108747.0,25.5394,25.5486,25.2555,25.4295,108747.0
2020-09-30 15:00:00,27.77,27.79,27.46,27.62,137568.0,25.4295,25.4478,25.1457,25.2922,137568.0
2020-09-30 15:30:00,27.62,27.84,27.53,27.73,633923.0,25.2922,25.4936,25.2098,25.3929,633923.0
2020-10-01 09:30:00,28.09,28.34,27.8,27.9,246760.0,25.7226,25.9515,25.457,25.5486,246760.0
2020-10-01 10:00:00,27.88,27.92,27.6,27.78,135951.0,25.5303,25.5669,25.2739,25.4387,135951.0
2020-10-01 10:30:00,27.78,28.06,27.74,28.03,80155.0,25.4387,25.6951,25.4021,25.6676,80155.0
2020-10-01 11:00:00,28.05,28.08,27.93,27.96,51730.0,25.6859,25.7134,25.576,25.6035,51730.0
2020-10-01 11:30:00,27.97,28.05,27.91,28.03,41349.0,25.6127,25.6859,25.5577,25.6676,41349.0
2020-10-01 12:00:00,28.02,28.11,27.95,28.11,123146.0,25.6585,25.7409,25.5944,25.7409,123146.0
2020-10-01 12:30:00,28.11,28.15,28.05,28.06,40661.0,25.7409,25.7775,25.6859,25.6951,40661.0
2020-10-01 13:00:00,28.07,28.12,27.95,27.96,64612.0,25.7042,25.75,25.5944,25.6035,64612.0
2020-10-01 13:30:00,27.96,27.96,27.72,27.75,103778.0,25.6035,25.6035,25.3837,25.4112,103778.0
2020-10-01 14:00:00,27.75,27.87,27.58,27.87,165314.0,25.4112,25.5211,25.2555,25.5211,165314.0
2020-10-01 14:30:00,27.86,28.0,27.83,27.96,67564.0,25.5119,25.6401,25.4845,25.6035,67564.0
2020-10-01 15:00:00,27.97,28.05,27.92,27.94,95341.0,25.6127,25.6859,25.5669,25.5852,95341.0
2020-10-01 15:30:00,27.93,28.01,27.89,28.0,241798.0,25.576,25.6493,25.5394,25.6401,241798.0
2020-10-02 09:30:00,27.3,27.86,27.28,27.83,99647.0,24.9991,25.5119,24.9808,25.4845,99647.0
2020-10-02 10:00:00,27.81,28.05,27.77,27.94,84101.0,25.4662,25.6859,25.4295,25.5852,84101.0
2020-10-02 10:30:00,27.94,27.97,27.73,27.84,120373.0,25.5852,25.6127,25.3929,25.4936,120373.0
2020-10-02 11:00:00,27.84,28.17,27.82,28.13,47275.0,25.4936,25.7958,25.4753,25.7592,47275.0
2020-10-02 11:30:00,28.14,28.15,27.93,27.96,59980.0,25.7683,25.7775,25.576,25.6035,59980.0
2020-10-02 12:00:00,27.96,28.43,27.94,28.4,134358.0,25.6035,26.0339,25.5852,26.0064,134358.0
2020-10-02 12:30:00,28.41,28.63,28.4,28.62,86925.0,26.0156,26.217,26.0064,26.2079,86925.0
2020-10-02 13:00:00,28.63,28.68,28.54,28.61,85533.0,26.217,26.2628,26.1346,26.1987,85533.0
2020-10-02 13:30:00,28.62,28.62,28.31,28.38,56588.0,26.2079,26.2079,25.924,25.9881,56588.0
2020-10-02 14:00:00,28.4,28.6,28.4,28.58,59434.0,26.0064,26.1896,26.0064,26.1713,59434.0
2020-10-02 14:30:00,28.59,28.66,28.55,28.65,81848.0,26.1804,26.2445,26.1438,26.2354,81848.0
2020-10-02 15:00:00,28.66,28.66,28.47,28.56,56363.0,26.2445,26.2445,26.0705,26.1529,56363.0
2020-10-02 15:30:00,28.56,28.67,28.5,28.51,223796.0,26.1529,26.2537,26.098,26.1072,223796.0
2020-10-05 09:30:00,28.79,29.45,28.59,29.43,133947.0,26.3636,26.9679,26.1804,26.9496,133947.0
2020-10-05 10:00:00,29.44,29.59,29.22,29.33,142265.0,26.9588,27.0961,26.7573,26.8581,142265.0
2020-10-05 10:30:00,29.34,29.53,29.29,29.45,53755.0,26.8672,27.0412,26.8214,26.9679,53755.0
2020-10-05 11:00:00,29.47,29.56,29.4,29.42,79111.0,26.9863,27.0687,26.9222,26.9405,79111.0
2020-10-05 11:30:00,29.42,29.6,29.41,29.55,68579.0,26.9405,27.1053,26.9313,27.0595,68579.0
2020-10-05 12:00:00,29.56,29.63,29.47,29.54,52992.0,27.0687,27.1328,26.9863,27.0504,52992.0
2020-10-05 12:30:00,29.53,29.53,29.4,29.42,70410.0,27.0412,27.0412,26.9222,26.9405,70410.0
2020-10-05 13:00:00,29.44,29.5,29.37,29.49,74252.0,26.9588,27.0137,26.8947,27.0046,74252.0
2020-10-05 13:30:00,29.48,29.5,29.36,29.38,60356.0,26.9954,27.0137,26.8855,26.9038,60356.0
2020-10-05 14:00:00,29.37,29.47,29.29,29.44,58759.0,26.8947,26.9863,26.8214,26.9588,58759.0
2020-10-05 14:30:00,29.43,29.52,29.4,29.48,54920.0,26.9496,27.032,26.9222,26.9954,54920.0
2020-10-05 15:00:00,29.47,29.59,29.43,29.56,49733.0,26.9863,27.0961,26.9496,27.0687,49733.0
2020-10-05 15:30:00,29.57,29.6,29.48,29.51,283321.0,27.0778,27.1053,26.9954,27.0229,283321.0
2020-10-06 09:30:00,29.61,29.79,29.55,29.69,140972.0,27.1145,27.2793,27.0595,27.1877,140972.0
2020-10-06 10:00:00,29.69,30.0,29.57,29.99,115911.0,27.1877,27.4716,27.0778,27.4624,115911.0
2020-10-06 10:30:00,29.99,30.14,29.81,29.88,186393.0,27.4624,27.5998,27.2976,27.3617,186393.0
2020-10-06 11:00:00,29.88,30.0,29.84,29.99,104007.0,27.3617,27.4716,27.3251,27.4624,104007.0
2020-10-06 11:30:00,29.99,30.11,29.97,30.05,111072.0,27.4624,27.5723,27.4441,27.5174,111072.0
2020-10-06 12:00:00,30.05,30.19,30.05,30.11,97408.0,27.5174,27.6456,27.5174,27.5723,97408.0
2020-10-06 12:30:00,30.11,30.25,30.09,30.24,66275.0,27.5723,27.7005,27.554,27.6914,66275.0
2020-10-06 13:00:00,30.24,30.29,30.21,30.24,68620.0,27.6914,27.7371,27.6639,27.6914,68620.0
2020-10-06 13:30:00,30.23,30.31,30.21,30.25,70576.0,27.6822,27.7555,27.6639,27.7005,70576.0
2020-10-06 14:00:00,30.26,30.45,30.21,30.45,104519.0,27.7097,27.8837,27.6639,27.8837,104519.0
2020-10-06 14:30:00,30.45,30.48,29.77,29.9,171377.0,27.8837,27.9111,27.261,27.38,171377.0
2020-10-06 15:00:00,29.87,29.87,29.51,29.64,153234.0,27.3525,27.3525,27.0229,27.1419,153234.0
2020-10-06 15:30:00,29.63,29.77,29.39,29.46,416476.0,27.1328,27.261,26.913,26.9771,416476.0
2020-10-07 09:30:00,29.82,30.26,29.82,30.08,84652.0,27.3068,27.7097,27.3068,27.5448,84652.0
2020-10-07 10:00:00,30.09,30.42,30.0,30.39,69579.0,27.554,27.8562,27.4716,27.8287,69579.0
2020-10-07 10:30:00,30.39,30.55,30.36,30.53,103789.0,27.8287,27.9752,27.8012,27.9569,103789.0
2020-10-07 11:00:00,30.53,30.65,30.41,30.49,134816.0,27.9569,28.0668,27.847,27.9203,134816.0
2020-10-07 11:30:00,30.5,30.52,30.34,30.34,39970.0,27.9294,27.9478,27.7829,27.7829,39970.0
2020-10-07 12:00:00,30.34,30.35,30.12,30.21,62015.0,27.7829,27.7921,27.5815,27.6639,62015.0
2020-10-07 12:30:00,30.22,30.26,30.14,30.18,37653.0,27.673,27.7097,27.5998,27.6364,37653.0
2020-10-07 13:00:00,30.18,30.2,30.12,30.13,36686.0,27.6364,27.6547,27.5815,27.5906,36686.0
2020-10-07 13:30:00,30.13,30.24,30.09,30.19,69296.0,27.5906,27.6914,27.554,27.6456,69296.0
2020-10-07 14:00:00,30.19,30.31,30.13,30.3,45439.0,27.6456,27.7555,27.5906,27.7463,45439.0
2020-10-07 14:30:00,30.31,30.35,30.3,30.34,36063.0,27.7555,27.7921,27.7463,27.7829,36063.0
2020-10-07 15:00:00,30.33,30.44,30.32,30.37,66470.0,27.7738,27.8745,27.7646,27.8104,66470.0
2020-10-07 15:30:00,30.37,30.41,30.28,30.32,270103.0,27.8104,27.847,27.728,27.7646,270103.0
2020-10-08 09:30:00,30.55,30.7,30.3,30.41,93997.0,27.9752,28.1126,27.7463,27.847,93997.0
2020-10-08 10:00:00,30.43,30.61,30.35,30.54,52907.0,27.8653,28.0302,27.7921,27.9661,52907.0
2020-10-08 10:30:00,30.55,30.64,30.36,30.41,53996.0,27.9752,28.0576,27.8012,27.847,53996.0
2020-10-08 11:00:00,30.39,30.39,30.16,30.22,109656.0,27.8287,27.8287,27.6181,27.673,109656.0
2020-10-08 11:30:00,30.23,30.25,30.12,30.15,77589.0,27.6822,27.7005,27.5815,27.6089,77589.0
2020-10-08 12:00:00,30.15,30.38,30.13,30.35,72838.0,27.6089,27.8196,27.5906,27.7921,72838.0
2020-10-08 12:30:00,30.35,30.5,30.33,30.49,39805.0,27.7921,27.9294,27.7738,27.9203,39805.0
2020-10-08 13:00:00,30.49,30.6,30.48,30.57,45090.0,27.9203,28.021,27.9111,27.9935,45090.0
2020-10-08 13:30:00,30.57,30.69,30.56,30.68,51947.0,27.9935,28.1034,27.9844,28.0943,51947.0
2020-10-08 14:00:00,30.67,30.74,30.65,30.72,52668.0,28.0851,28.1492,28.0668,28.1309,52668.0
2020-10-08 14:30:00,30.72,30.72,30.62,30.66,60889.0,28.1309,28.1309,28.0393,28.076,60889.0
2020-10-08 15:00:00,30.65,30.72,30.62,30.66,85595.0,28.0668,28.1309,28.0393,28.076,85595.0
2020-10-08 15:30:00,30.67,30.78,30.65,30.71,234552.0,28.0851,28.1858,28.0668,28.1217,234552.0
2020-10-09 09:30:00,31.06,31.25,30.93,31.01,96113.0,28.4422,28.6162,28.3232,28.3965,96113.0
2020-10-09 10:00:00,31.01,31.09,30.85,30.97,139836.0,28.3965,28.4697,28.2499,28.3598,139836.0
2020-10-09 10:30:00,30.97,31.0,30.64,30.64,43556.0,28.3598,28.3873,28.0576,28.0576,43556.0
2020-10-09 11:00:00,30.67,30.74,30.54,30.54,43789.0,28.0851,28.1492,27.9661,27.9661,43789.0
2020-10-09 11:30:00,30.55,30.89,30.54,30.81,128957.0,27.9752,28.2866,27.9661,28.2133,128957.0
2020-10-09 12:00:00,30.81,30.91,30.71,30.77,42536.0,28.2133,28.3049,28.1217,28.1767,42536.0
2020-10-09 12:30:00,30.76,30.86,30.76,30.79,37197.0,28.1675,28.2591,28.1675,28.195,37197.0
2020-10-09 13:00:00,30.79,30.79,30.71,30.76,25491.0,28.195,28.195,28.1217,28.1675,25491.0
2020-10-09 13:30:00,30.76,30.76,30.7,30.73,29938.0,28.1675,28.1675,28.1126,28.1401,29938.0
2020-10-09 14:00:00,30.73,30.75,30.65,30.66,51426.0,28.1401,28.1584,28.0668,28.076,51426.0
2020-10-09 14:30:00,30.67,30.72,30.63,30.66,75120.0,28.0851,28.1309,28.0485,28.076,75120.0
2020-10-09 15:00:00,30.67,30.69,30.58,30.6,85544.0,28.0851,28.1034,28.0027,28.021,85544.0
2020-10-09 15:30:00,30.59,30.61,30.5,30.52,235462.0,28.0119,28.0302,27.9294,27.9478,235462.0
2020-10-12 09:30:00,30.72,30.74,30.36,30.64,71496.0,28.1309,28.1492,27.8012,28.0576,71496.0
2020-10-12 10:00:00,30.65,30.78,30.47,30.63,59619.0,28.0668,28.1858,27.902,28.0485,59619.0
2020-10-12 10:30:00,30.63,30.74,30.54,30.59,41917.0,28.0485,28.1492,27.9661,28.0119,41917.0
2020-10-12 11:00:00,30.61,30.78,30.56,30.72,75973.0,28.0302,28.1858,27.9844,28.1309,75973.0
2020-10-12 11:30:00,30.72,30.79,30.69,30.79,22974.0,28.1309,28.195,28.1034,28.195,22974.0
2020-10-12 12:00:00,30.79,30.87,30.76,30.84,34101.0,28.195,28.2683,28.1675,28.2408,34101.0
2020-10-12 12:30:00,30.83,30.84,30.71,30.71,25250.0,28.2316,28.2408,28.1217,28.1217,25250.0
2020-10-12 13:00:00,30.69,30.78,30.67,30.78,22939.0,28.1034,28.1858,28.0851,28.1858,22939.0
2020-10-12 13:30:00,30.78,30.8,30.66,30.71,27977.0,28.1858,28.2042,28.076,28.1217,27977.0
2020-10-12 14:00:00,30.72,30.82,30.71,30.78,93591.0,28.1309,28.2225,28.1217,28.1858,93591.0
2020-10-12 14:30:00,30.77,30.8,30.73,30.8,57757.0,28.1767,28.2042,28.1401,28.2042,57757.0
2020-10-12 15:00:00,30.8,30.84,30.76,30.82,37418.0,28.2042,28.2408,28.1675,28.2225,37418.0
2020-10-12 15:30:00,30.82,30.88,30.79,30.86,221626.0,28.2225,28.2774,28.195,28.2591,221626.0
2020-10-13 09:30:00,30.6,30.87,30.5,30.72,418763.0,28.021,28.2683,27.9294,28.1309,418763.0
2020-10-13 10:00:00,30.7,30.96,30.62,30.93,140064.0,28.1126,28.3507,28.0393,28.3232,140064.0
2020-10-13 10:30:00,30.92,31.03,30.88,31.0,252931.0,28.314,28.4148,28.2774,28.3873,252931.0
2020-10-13 11:00:00,31.0,31.16,30.98,30.98,120846.0,28.3873,28.5338,28.369,28.369,120846.0
2020-10-13 11:30:00,30.98,31.1,30.94,31.1,61925.0,28.369,28.4789,28.3324,28.4789,61925.0
2020-10-13 12:00:00,31.07,31.16,31.02,31.13,34798.0,28.4514,28.5338,28.4056,28.5063,34798.0
2020-10-13 12:30:00,31.12,31.25,31.09,31.23,49473.0,28.4972,28.6162,28.4697,28.5979,49473.0
2020-10-13 13:00:00,31.25,31.26,31.12,31.2,37516.0,28.6162,28.6254,28.4972,28.5704,37516.0
2020-10-13 13:30:00,31.21,31.25,31.11,31.11,39855.0,28.5796,28.6162,28.488,28.488,39855.0
2020-10-13 14:00:00,31.1,31.17,31.08,31.12,78342.0,28.4789,28.543,28.4606,28.4972,78342.0
2020-10-13 14:30:00,31.11,31.14,30.92,30.94,305568.0,28.488,28.5155,28.314,28.3324,305568.0
2020-10-13 15:00:00,30.95,31.03,30.89,31.02,57538.0,28.3415,28.4148,28.2866,28.4056,57538.0
2020-10-13 15:30:00,31.01,31.04,30.83,30.95,309182.0,28.3965,28.4239,28.2316,28.3415,309182.0
2020-10-14 09:30:00,30.96,31.47,30.76,31.38,67009.0,28.3507,28.8177,28.1675,28.7353,67009.0
2020-10-14 10:00:00,31.37,31.39,31.26,31.31,36174.0,28.7261,28.7444,28.6254,28.6712,36174.0
2020-10-14 10:30:00,31.3,31.35,31.27,31.3,48003.0,28.662,28.7078,28.6345,28.662,48003.0
2020-10-14 11:00:00,31.32,31.33,31.21,31.26,45327.0,28.6803,28.6895,28.5796,28.6254,45327.0
2020-10-14 11:30:00,31.25,31.25,31.0,31.07,45544.0,28.6162,28.6162,28.3873,28.4514,45544.0
2020-10-14 12:00:00,31.08,31.18,31.06,31.14,33936.0,28.4606,28.5521,28.4422,28.5155,33936.0
2020-10-14 12:30:00,31.14,31.22,31.07,31.22,35195.0,28.5155,28.5888,28.4514,28.5888,35195.0
2020-10-14 13:00:00,31.21,31.29,31.19,31.23,42819.0,28.5796,28.6529,28.5613,28.5979,42819.0
2020-10-14 13:30:00,31.23,31.27,31.2,31.21,31817.0,28.5979,28.6345,28.5704,28.5796,31817.0
2020-10-14 14:00:00,31.2,31.26,31.07,31.08,120124.0,28.5704,28.6254,28.4514,28.4606,120124.0
2020-10-14 14:30:00,31.08,31.11,31.05,31.09,92660.0,28.4606,28.488,28.4331,28.4697,92660.0
2020-10-14 15:00:00,31.09,31.16,31.06,31.09,80383.0,28.4697,28.5338,28.4422,28.4697,80383.0
2020-10-14 15:30:00,31.09,31.14,30.88,30.96,433330.0,28.4697,28.5155,28.2774,28.3507,433330.0
2020-10-15 09:30:00,30.56,30.92,30.41,30.88,179025.0,27.9844,28.314,27.847,28.2774,179025.0
2020-10-15 10:00:00,30.89,31.07,30.79,30.99,75974.0,28.2866,28.4514,28.195,28.3781,75974.0
2020-10-15 10:30:00,31.0,31.2,30.96,31.16,108209.0,28.3873,28.5704,28.3507,28.5338,108209.0
2020-10-15 11:00:00,31.16,31.25,31.12,31.2,61997.0,28.5338,28.6162,28.4972,28.5704,61997.0
2020-10-15 11:30:00,31.2,31.48,31.18,31.37,72008.0,28.5704,28.8268,28.5521,28.7261,72008.0
2020-10-15 12:00:00,31.36,31.39,31.24,31.27,55181.0,28.717,28.7444,28.6071,28.6345,55181.0
2020-10-15 12:30:00,31.26,31.33,31.18,31.32,45677.0,28.6254,28.6895,28.5521,28.6803,45677.0
2020-10-15 13:00:00,31.33,31.52,31.32,31.52,68090.0,28.6895,28.8635,28.6803,28.8635,68090.0
2020-10-15 13:30:00,31.52,31.59,31.48,31.58,117269.0,28.8635,28.9276,28.8268,28.9184,117269.0
2020-10-15 14:00:00,31.58,31.71,31.54,31.7,114069.0,28.9184,29.0375,28.8818,29.0283,114069.0
2020-10-15 14:30:00,31.7,31.75,31.65,31.75,84092.0,29.0283,29.0741,28.9825,29.0741,84092.0
2020-10-15 15:00:00,31.74,31.81,31.68,31.81,79192.0,29.0649,29.129,29.01,29.129,79192.0
2020-10-15 15:30:00,31.8,31.86,31.75,31.8,340239.0,29.1199,29.1748,29.0741,29.1199,340239.0
2020-10-16 09:30:00,31.55,31.89,31.33,31.44,189826.0,28.8909,29.2023,28.6895,28.7902,189826.0
2020-10-16 10:00:00,31.44,31.69,31.39,31.68,144641.0,28.7902,29.0191,28.7444,29.01,144641.0
2020-10-16 10:30:00,31.68,31.95,31.67,31.91,76248.0,29.01,29.2572,29.0008,29.2206,76248.0
2020-10-16 11:00:00,31.91,31.93,31.67,31.74,49003.0,29.2206,29.2389,29.0008,29.0649,49003.0
2020-10-16 11:30:00,31.73,31.81,31.66,31.8,53918.0,29.0558,29.129,28.9917,29.1199,53918.0
2020-10-16 12:00:00,31.8,31.81,31.74,31.77,36726.0,29.1199,29.129,29.0649,29.0924,36726.0
2020-10-16 12:30:00,31.77,31.77,31.64,31.69,24766.0,29.0924,29.0924,28.9734,29.0191,24766.0
2020-10-16 13:00:00,31.7,31.8,31.66,31.79,26964.0,29.0283,29.1199,28.9917,29.1107,26964.0
2020-10-16 13:30:00,31.8,31.83,31.75,31.82,40959.0,29.1199,29.1473,29.0741,29.1382,40959.0
2020-10-16 14:00:00,31.82,31.91,31.82,31.87,29160.0,29.1382,29.2206,29.1382,29.184,29160.0
2020-10-16 14:30:00,31.87,31.88,31.83,31.88,29549.0,29.184,29.1931,29.1473,29.1931,29549.0
2020-10-16 15:00:00,31.88,31.95,31.84,31.92,67143.0,29.1931,29.2572,29.1565,29.2298,67143.0
2020-10-16 15:30:00,31.92,31.98,31.83,31.91,325085.0,29.2298,29.2847,29.1473,29.2206,325085.0
2020-10-19 09:30:00,32.05,32.36,31.85,32.21,116753.0,29.3488,29.6327,29.1657,29.4953,116753.0
2020-10-19 10:00:00,32.21,32.29,32.07,32.18,58690.0,29.4953,29.5686,29.3671,29.4679,58690.0
2020-10-19 10:30:00,32.22,32.33,32.17,32.3,75157.0,29.5045,29.6052,29.4587,29.5777,75157.0
2020-10-19 11:00:00,32.31,32.32,31.98,32.0,99126.0,29.5869,29.5961,29.2847,29.303,99126.0
2020-10-19 11:30:00,31.99,32.08,31.96,32.06,65653.0,29.2939,29.3763,29.2664,29.358,65653.0
2020-10-19 12:00:00,32.06,32.16,32.05,32.09,78246.0,29.358,29.4495,29.3488,29.3854,78246.0
2020-10-19 12:30:00,32.1,32.11,31.83,31.83,40683.0,29.3946,29.4038,29.1473,29.1473,40683.0
2020-10-19 13:00:00,31.84,31.86,31.75,31.83,30156.0,29.1565,29.1748,29.0741,29.1473,30156.0
2020-10-19 13:30:00,31.83,31.87,31.78,31.79,40732.0,29.1473,29.184,29.1016,29.1107,40732.0
2020-10-19 14:00:00,31.78,31.81,31.69,31.81,49112.0,29.1016,29.129,29.0191,29.129,49112.0
2020-10-19 14:30:00,31.8,31.86,31.47,31.47,142558.0,29.1199,29.1748,28.8177,28.8177,142558.0
2020-10-19 15:00:00,31.47,31.48,31.31,31.37,128282.0,28.8177,28.8268,28.6712,28.7261,128282.0
2020-10-19 15:30:00,31.37,31.53,31.29,31.49,616329.0,28.7261,28.8726,28.6529,28.836,616329.0
2020-10-20 09:30:00,31.81,32.42,31.81,32.4,137764.0,29.129,29.6876,29.129,29.6693,137764.0
2020-10-20 10:00:00,32.38,32.41,32.07,32.28,70702.0,29.651,29.6785,29.3671,29.5594,70702.0
2020-10-20 10:30:00,32.29,32.5,32.26,32.45,100632.0,29.5686,29.7609,29.5411,29.7151,100632.0
2020-10-20 11:00:00,32.44,32.44,32.22,32.36,53801.0,29.7059,29.7059,29.5045,29.6327,53801.0
2020-10-20 11:30:00,32.37,32.5,32.36,32.46,37693.0,29.6418,29.7609,29.6327,29.7243,37693.0
2020-10-20 12:00:00,32.45,32.47,32.31,32.31,70905.0,29.7151,29.7334,29.5869,29.5869,70905.0
2020-10-20 12:30:00,32.3,32.52,32.3,32.49,34466.0,29.5777,29.7792,29.5777,29.7517,34466.0
2020-10-20 13:00:00,32.49,32.56,32.48,32.51,46612.0,29.7517,29.8158,29.7426,29.77,46612.0
2020-10-20 13:30:00,32.52,32.53,32.41,32.43,48933.0,29.7792,29.7884,29.6785,29.6968,48933.0
2020-10-20 14:00:00,32.44,32.45,32.27,32.29,57030.0,29.7059,29.7151,29.5503,29.5686,57030.0
2020-10-20 14:30:00,32.29,32.34,32.22,32.22,82704.0,29.5686,29.6144,29.5045,29.5045,82704.0
2020-10-20 15:00:00,32.23,32.26,31.94,32.07,78025.0,29.5136,29.5411,29.2481,29.3671,78025.0
2020-10-20 15:30:00,32.05,32.15,31.97,32.07,371884.0,29.3488,29.4404,29.2756,29.3671,371884.0
2020-10-21 09:30:00,32.03,32.45,31.87,32.41,179503.0,29.3305,29.7151,29.184,29.6785,179503.0
2020-10-21 10:00:00,32.42,32.59,32.38,32.38,191806.0,29.6876,29.8433,29.651,29.651,191806.0
2020-10-21 10:30:00,32.39,32.43,32.08,32.09,77629.0,29.6602,29.6968,29.3763,29.3854,77629.0
2020-10-21 11:00:00,32.09,32.11,31.94,32.0,89908.0,29.3854,29.4038,29.2481,29.303,89908.0
2020-10-21 11:30:00,32.01,32.11,31.95,31.96,134300.0,29.3122,29.4038,29.2572,29.2664,134300.0
2020-10-21 12:00:00,31.97,32.2,31.97,32.15,114632.0,29.2756,29.4862,29.2756,29.4404,114632.0
2020-10-21 12:30:00,32.16,32.17,32.01,32.08,55177.0,29.4495,29.4587,29.3122,29.3763,55177.0
2020-10-21 13:00:00,32.07,32.11,32.03,32.07,48501.0,29.3671,29.4038,29.3305,29.3671,48501.0
2020-10-21 13:30:00,32.06,32.06,31.95,32.05,124560.0,29.358,29.358,29.2572,29.3488,124560.0
2020-10-21 14:00:00,32.06,32.26,32.04,32.23,74313.0,29.358,29.5411,29.3397,29.5136,74313.0
2020-10-21 14:30:00,32.23,32.38,32.21,32.37,57143.0,29.5136,29.651,29.4953,29.6418,57143.0
2020-10-21 15:00:00,32.37,32.38,32.25,32.31,76396.0,29.6418,29.651,29.532,29.5869,76396.0
2020-10-21 15:30:00,32.31,32.31,32.08,32.09,262917.0,29.5869,29.5869,29.3763,29.3854,262917.0
2020-10-22 09:30:00,31.98,32.33,31.67,32.18,127840.0,29.2847,29.6052,29.0008,29.4679,127840.0
2020-10-22 10:00:00,32.17,32.2,31.91,31.94,59994.0,29.4587,29.4862,29.2206,29.2481,59994.0
2020-10-22 10:30:00,31.94,31.95,31.69,31.92,74521.0,29.2481,29.2572,29.0191,29.2298,74521.0
2020-10-22 11:00:00,31.93,32.03,31.92,31.92,83675.0,29.2389,29.3305,29.2298,29.2298,83675.0
2020-10-22 11:30:00,31.93,31.93,31.72,31.77,68225.0,29.2389,29.2389,29.0466,29.0924,68225.0
2020-10-22 12:00:00,31.77,31.95,31.75,31.94,57690.0,29.0924,29.2572,29.0741,29.2481,57690.0
2020-10-22 12:30:00,31.94,32.09,31.91,32.05,59731.0,29.2481,29.3854,29.2206,29.3488,59731.0
2020-10-22 13:00:00,32.05,32.16,32.03,32.05,48402.0,29.3488,29.4495,29.3305,29.3488,48402.0
2020-10-22 13:30:00,32.05,32.22,32.04,32.22,66183.0,29.3488,29.5045,29.3397,29.5045,66183.0
2020-10-22 14:00:00,32.22,32.26,32.15,32.19,66176.0,29.5045,29.5411,29.4404,29.477,66176.0
2020-10-22 14:30:00,32.19,32.26,32.14,32.2,77234.0,29.477,29.5411,29.4312,29.4862,77234.0
2020-10-22 15:00:00,32.2,32.25,32.13,32.24,82824.0,29.4862,29.532,29.4221,29.5228,82824.0
2020-10-22 15:30:00,32.25,32.32,32.16,32.22,375214.0,29.532,29.5961,29.4495,29.5045,375214.0
2020-10-23 09:30:00,32.4,32.78,32.38,32.56,138965.0,29.6693,30.0173,29.651,29.8158,138965.0
2020-10-23 10:00:00,32.57,32.58,32.32,32.36,57047.0,29.825,29.8341,29.5961,29.6327,57047.0
2020-10-23 10:30:00,32.35,32.6,32.35,32.47,60138.0,29.6235,29.8525,29.6235,29.7334,60138.0
2020-10-23 11:00:00,32.45,32.55,32.43,32.5,43389.0,29.7151,29.8067,29.6968,29.7609,43389.0
2020-10-23 11:30:00,32.51,32.66,32.48,32.58,52073.0,29.77,29.9074,29.7426,29.8341,52073.0
2020-10-23 12:00:00,32.59,32.65,32.39,32.45,61764.0,29.8433,29.8982,29.6602,29.7151,61764.0
2020-10-23 12:30:00,32.45,32.47,32.37,32.39,43797.0,29.7151,29.7334,29.6418,29.6602,43797.0
2020-10-23 13:00:00,32.38,32.64,32.38,32.64,36667.0,29.651,29.8891,29.651,29.8891,36667.0
2020-10-23 13:30:00,32.64,32.72,32.61,32.7,63790.0,29.8891,29.9623,29.8616,29.944,63790.0
2020-10-23 14:00:00,32.71,32.78,32.69,32.77,59574.0,29.9532,30.0173,29.9349,30.0081,59574.0
2020-10-23 14:30:00,32.76,32.8,32.72,32.73,38107.0,29.999,30.0356,29.9623,29.9715,38107.0
2020-10-23 15:00:00,32.74,32.86,32.73,32.86,65418.0,29.9807,30.0905,29.9715,30.0905,65418.0
2020-10-23 15:30:00,32.85,32.9,32.81,32.88,229571.0,30.0814,30.1272,30.0448,30.1089,229571.0
2020-10-26 09:30:00,32.38,32.54,31.88,32.2,127096.0,29.651,29.7975,29.1931,29.4862,127096.0
2020-10-26 10:00:00,32.2,32.24,32.0,32.0,67710.0,29.4862,29.5228,29.303,29.303,67710.0
2020-10-26 10:30:00,31.97,32.04,31.88,31.9,89174.0,29.2756,29.3397,29.1931,29.2115,89174.0
2020-10-26 11:00:00,31.89,31.91,31.7,31.84,104668.0,29.2023,29.2206,29.0283,29.1565,104668.0
2020-10-26 11:30:00,31.84,31.92,31.74,31.88,85321.0,29.1565,29.2298,29.0649,29.1931,85321.0
2020-10-26 12:00:00,31.87,31.91,31.8,31.83,86038.0,29.184,29.2206,29.1199,29.1473,86038.0
2020-10-26 12:30:00,31.83,31.83,31.63,31.69,63857.0,29.1473,29.1473,28.9642,29.0191,63857.0
2020-10-26 13:00:00,31.69,31.7,31.45,31.45,255512.0,29.0191,29.0283,28.7994,28.7994,255512.0
2020-10-26 13:30:00,31.42,31.6,31.31,31.6,67682.0,28.7719,28.9367,28.6712,28.9367,67682.0
2020-10-26 14:00:00,31.6,31.79,31.58,31.78,66756.0,28.9367,29.1107,28.9184,29.1016,66756.0
2020-10-26 14:30:00,31.79,31.79,31.64,31.64,37286.0,29.1107,29.1107,28.9734,28.9734,37286.0
2020-10-26 15:00:00,31.64,31.69,31.59,31.67,74718.0,28.9734,29.0191,28.9276,29.0008,74718.0
2020-10-26 15:30:00,31.67,31.76,31.54,31.72,243821.0,29.0008,29.0832,28.8818,29.0466,243821.0
2020-10-27 09:30:00,31.64,31.64,31.21,31.25,109013.0,28.9734,28.9734,28.5796,28.6162,109013.0
2020-10-27 10:00:00,31.27,31.37,31.19,31.27,55567.0,28.6345,28.7261,28.5613,28.6345,55567.0
2020-10-27 10:30:00,31.27,31.37,31.21,31.25,90490.0,28.6345,28.7261,28.5796,28.6162,90490.0
2020-10-27 11:00:00,31.25,31.3,31.2,31.21,68607.0,28.6162,28.662,28.5704,28.5796,68607.0
2020-10-27 11:30:00,31.21,31.26,31.03,31.19,115644.0,28.5796,28.6254,28.4148,28.5613,115644.0
2020-10-27 12:00:00,31.24,31.24,31.13,31.16,29491.0,28.6071,28.6071,28.5063,28.5338,29491.0
2020-10-27 12:30:00,31.15,31.16,31.06,31.12,33631.0,28.5247,28.5338,28.4422,28.4972,33631.0
2020-10-27 13:00:00,31.11,31.21,31.05,31.21,52731.0,28.488,28.5796,28.4331,28.5796,52731.0
2020-10-27 13:30:00,31.2,31.24,31.04,31.09,148916.0,28.5704,28.6071,28.4239,28.4697,148916.0
2020-10-27 14:00:00,31.1,31.1,30.95,30.96,54422.0,28.4789,28.4789,28.3415,28.3507,54422.0
2020-10-27 14:30:00,30.96,30.97,30.85,30.9,63748.0,28.3507,28.3598,28.2499,28.2957,63748.0
2020-10-27 15:00:00,30.91,30.97,30.83,30.95,73866.0,28.3049,28.3598,28.2316,28.3415,73866.0
2020-10-27 15:30:00,30.96,31.0,30.84,30.9,389158.0,28.3507,28.3873,28.2408,28.2957,389158.0
2020-10-28 09:30:00,30.23,30.56,29.99,30.13,253198.0,27.6822,27.9844,27.4624,27.5906,253198.0
2020-10-28 10:00:00,30.13,30.23,29.87,29.89,284155.0,27.5906,27.6822,27.3525,27.3709,284155.0
2020-10-28 10:30:00,29.88,29.97,29.6,29.75,112875.0,27.3617,27.4441,27.1053,27.2427,112875.0
2020-10-28 11:00:00,29.73,30.06,29.63,29.94,258591.0,27.2243,27.5265,27.1328,27.4166,258591.0
2020-10-28 11:30:00,29.94,30.13,29.89,30.07,93937.0,27.4166,27.5906,27.3709,27.5357,93937.0
2020-10-28 12:00:00,30.08,30.24,29.95,30.05,192153.0,27.5448,27.6914,27.4258,27.5174,192153.0
2020-10-28 12:30:00,30.04,30.07,29.89,29.95,64651.0,27.5082,27.5357,27.3709,27.4258,64651.0
2020-10-28 13:00:00,29.95,29.97,29.76,29.95,89405.0,27.4258,27.4441,27.2518,27.4258,89405.0
2020-10-28 13:30:00,29.94,30.06,29.88,29.96,152832.0,27.4166,27.5265,27.3617,27.435,152832.0
2020-10-28 14:00:00,29.95,30.1,29.83,30.08,168763.0,27.4258,27.5632,27.3159,27.5448,168763.0
2020-10-28 14:30:00,30.09,30.12,29.97,30.07,118832.0,27.554,27.5815,27.4441,27.5357,118832.0
2020-10-28 15:00:00,30.08,30.08,29.94,30.03,214795.0,27.5448,27.5448,27.4166,27.4991,214795.0
2020-10-28 15:30:00,30.04,30.07,29.69,29.81,720303.0,27.5082,27.5357,27.1877,27.2976,720303.0
2020-10-29 09:30:00,30.45,31.6,30.36,31.24,451106.0,27.8837,28.9367,27.8012,28.6071,451106.0
2020-10-29 10:00:00,31.25,31.48,31.14,31.35,251843.0,28.6162,28.8268,28.5155,28.7078,251843.0
2020-10-29 10:30:00,31.35,31.68,31.32,31.67,122835.0,28.7078,29.01,28.6803,29.0008,122835.0
2020-10-29 11:00:00,31.67,31.94,31.6,31.9,159572.0,29.0008,29.2481,28.9367,29.2115,159572.0
2020-10-29 11:30:00,31.9,31.97,31.76,31.78,138094.0,29.2115,29.2756,29.0832,29.1016,138094.0
2020-10-29 12:00:00,31.79,31.8,31.35,31.56,153330.0,29.1107,29.1199,28.7078,28.9001,153330.0
2020-10-29 12:30:00,31.56,31.71,31.55,31.62,120279.0,28.9001,29.0375,28.8909,28.955,120279.0
2020-10-29 13:00:00,31.63,31.67,31.36,31.43,65911.0,28.9642,29.0008,28.717,28.7811,65911.0
2020-10-29 13:30:00,31.42,31.7,31.42,31.69,70398.0,28.7719,29.0283,28.7719,29.0191,70398.0
2020-10-29 14:00:00,31.7,31.91,31.7,31.84,79800.0,29.0283,29.2206,29.0283,29.1565,79800.0
2020-10-29 14:30:00,31.84,31.87,31.66,31.8,87471.0,29.1565,29.184,28.9917,29.1199,87471.0
2020-10-29 15:00:00,31.79,31.86,31.63,31.74,102836.0,29.1107,29.1748,28.9642,29.0649,102836.0
2020-10-29 15:30:00,31.74,31.89,31.67,31.72,528093.0,29.0649,29.2023,29.0008,29.0466,528093.0
2020-10-30 09:30:00,31.24,31.8,31.18,31.73,179569.0,28.6071,29.1199,28.5521,29.0558,179569.0
2020-10-30 10:00:00,31.7,31.81,31.17,31.2,107103.0,29.0283,29.129,28.543,28.5704,107103.0
2020-10-30 10:30:00,31.2,31.26,31.0,31.05,135972.0,28.5704,28.6254,28.3873,28.4331,135972.0
2020-10-30 11:00:00,31.03,31.74,31.03,31.28,298125.0,28.4148,29.0649,28.4148,28.6437,298125.0
2020-10-30 11:30:00,31.28,31.48,31.25,31.46,67922.0,28.6437,28.8268,28.6162,28.8085,67922.0
2020-10-30 12:00:00,31.45,31.88,31.44,31.85,83892.0,28.7994,29.1931,28.7902,29.1657,83892.0
2020-10-30 12:30:00,31.84,31.95,31.82,31.88,63960.0,29.1565,29.2572,29.1382,29.1931,63960.0
2020-10-30 13:00:00,31.89,32.09,31.85,32.07,74431.0,29.2023,29.3854,29.1657,29.3671,74431.0
2020-10-30 13:30:00,32.05,32.17,31.91,32.13,114192.0,29.3488,29.4587,29.2206,29.4221,114192.0
2020-10-30 14:00:00,32.12,32.25,31.9,31.92,101921.0,29.4129,29.532,29.2115,29.2298,101921.0
2020-10-30 14:30:00,31.92,31.96,31.85,31.92,91825.0,29.2298,29.2664,29.1657,29.2298,91825.0
2020-10-30 15:00:00,31.91,31.94,31.78,31.81,127288.0,29.2206,29.2481,29.1016,29.129,127288.0
2020-10-30 15:30:00,31.8,32.02,31.77,32.0,544253.0,29.1199,29.3213,29.0924,29.303,544253.0
2020-11-02 09:30:00,32.45,32.66,32.19,32.65,109688.0,29.7151,29.9074,29.477,29.8982,109688.0
2020-11-02 10:00:00,32.67,32.77,32.6,32.65,147198.0,29.9166,30.0081,29.8525,29.8982,147198.0
2020-11-02 10:30:00,32.64,32.75,32.48,32.68,74322.0,29.8891,29.9898,29.7426,29.9257,74322.0
2020-11-02 11:00:00,32.68,32.95,32.67,32.89,67503.0,29.9257,30.173,29.9166,30.118,67503.0
2020-11-02 11:30:00,32.91,33.01,32.86,32.87,55104.0,30.1363,30.2279,30.0905,30.0997,55104.0
2020-11-02 12:00:00,32.87,32.93,32.82,32.88,33834.0,30.0997,30.1546,30.0539,30.1089,33834.0
2020-11-02 12:30:00,32.89,32.97,32.78,32.82,56318.0,30.118,30.1913,30.0173,30.0539,56318.0
2020-11-02 13:00:00,32.83,32.85,32.62,32.7,88955.0,30.0631,30.0814,29.8708,29.944,88955.0
2020-11-02 13:30:00,32.7,32.87,32.69,32.74,69520.0,29.944,30.0997,29.9349,29.9807,69520.0
2020-11-02 14:00:00,32.74,32.9,32.73,32.89,69851.0,29.9807,30.1272,29.9715,30.118,69851.0
2020-11-02 14:30:00,32.89,33.07,32.89,33.0,70141.0,30.118,30.2828,30.118,30.2187,70141.0
2020-11-02 15:00:00,33.01,33.12,32.99,33.05,86239.0,30.2279,30.3286,30.2096,30.2645,86239.0
2020-11-02 15:30:00,33.06,33.12,32.85,32.94,488387.0,30.2737,30.3286,30.0814,30.1638,488387.0
2020-11-03 09:30:00,33.62,33.7,33.17,33.49,272040.0,30.7865,30.8597,30.3744,30.6674,272040.0
2020-11-03 10:00:00,33.55,33.71,33.47,33.6,198909.0,30.7224,30.8689,30.6491,30.7682,198909.0
2020-11-03 10:30:00,33.6,33.71,33.5,33.7,58087.0,30.7682,30.8689,30.6766,30.8597,58087.0
2020-11-03 11:00:00,33.71,33.72,33.53,33.66,102518.0,30.8689,30.8781,30.7041,30.8231,102518.0
2020-11-03 11:30:00,33.67,33.76,33.64,33.73,116218.0,30.8323,30.9147,30.8048,30.8872,116218.0
2020-11-03 12:00:00,33.73,33.92,33.73,33.91,114291.0,30.8872,31.0612,30.8872,31.052,114291.0
2020-11-03 12:30:00,33.91,34.01,33.9,33.93,100292.0,31.052,31.1436,31.0429,31.0704,100292.0
2020-11-03 13:00:00,33.92,34.02,33.92,34.0,88518.0,31.0612,31.1528,31.0612,31.1345,88518.0
2020-11-03 13:30:00,34.02,34.07,33.96,34.02,136851.0,31.1528,31.1986,31.0978,31.1528,136851.0
2020-11-03 14:00:00,34.01,34.16,34.0,34.11,77417.0,31.1436,31.281,31.1345,31.2352,77417.0
2020-11-03 14:30:00,34.11,34.28,34.11,34.19,100236.0,31.2352,31.3909,31.2352,31.3084,100236.0
2020-11-03 15:00:00,34.2,34.2,34.04,34.1,77823.0,31.3176,31.3176,31.1711,31.226,77823.0
2020-11-03 15:30:00,34.11,34.57,34.08,34.39,411621.0,31.2352,31.6564,31.2077,31.4916,411621.0
2020-11-04 09:30:00,34.01,34.04,33.35,33.69,131452.0,31.1436,31.1711,30.5392,30.8506,131452.0
2020-11-04 10:00:00,33.67,33.91,33.6,33.77,107730.0,30.8323,31.052,30.7682,30.9238,107730.0
2020-11-04 10:30:00,33.75,33.84,33.55,33.81,46591.0,30.9055,30.9879,30.7224,30.9605,46591.0
2020-11-04 11:00:00,33.81,33.86,33.6,33.82,95924.0,30.9605,31.0063,30.7682,30.9696,95924.0
2020-11-04 11:30:00,33.8,34.07,33.8,34.04,64026.0,30.9513,31.1986,30.9513,31.1711,64026.0
2020-11-04 12:00:00,34.03,34.24,34.01,34.21,68848.0,31.1619,31.3542,31.1436,31.3268,68848.0
2020-11-04 12:30:00,34.22,34.27,34.14,34.16,85778.0,31.3359,31.3817,31.2627,31.281,85778.0
2020-11-04 13:00:00,34.16,34.2,34.0,34.03,78070.0,31.281,31.3176,31.1345,31.1619,78070.0
2020-11-04 13:30:00,34.02,34.12,33.91,33.96,54416.0,31.1528,31.2443,31.052,31.0978,54416.0
2020-11-04 14:00:00,33.96,34.0,33.8,33.85,59797.0,31.0978,31.1345,30.9513,30.9971,59797.0
2020-11-04 14:30:00,33.86,33.87,33.59,33.61,75974.0,31.0063,31.0154,30.759,30.7773,75974.0
2020-11-04 15:00:00,33.62,33.65,33.43,33.43,75438.0,30.7865,30.814,30.6125,30.6125,75438.0
2020-11-04 15:30:00,33.44,33.52,33.34,33.35,250948.0,30.6217,30.6949,30.5301,30.5392,250948.0
2020-11-05 09:30:00,33.91,34.38,33.83,34.19,82222.0,31.052,31.4824,30.9788,31.3084,82222.0
2020-11-05 10:00:00,34.2,34.79,34.19,34.68,46234.0,31.3176,31.8579,31.3084,31.7572,46234.0
2020-11-05 10:30:00,34.66,34.85,34.63,34.73,64338.0,31.7388,31.9128,31.7114,31.8029,64338.0
2020-11-05 11:00:00,34.72,34.79,34.66,34.66,58216.0,31.7938,31.8579,31.7388,31.7388,58216.0
2020-11-05 11:30:00,34.66,34.68,34.58,34.6,41678.0,31.7388,31.7572,31.6656,31.6839,41678.0
2020-11-05 12:00:00,34.6,34.64,34.39,34.42,57074.0,31.6839,31.7205,31.4916,31.5191,57074.0
2020-11-05 12:30:00,34.42,34.61,34.42,34.6,27181.0,31.5191,31.693,31.5191,31.6839,27181.0
2020-11-05 13:00:00,34.6,34.79,34.6,34.77,31481.0,31.6839,31.8579,31.6839,31.8396,31481.0
2020-11-05 13:30:00,34.77,34.96,34.77,34.92,53640.0,31.8396,32.0136,31.8396,31.9769,53640.0
2020-11-05 14:00:00,34.93,35.0,34.87,34.88,34087.0,31.9861,32.0502,31.9311,31.9403,34087.0
2020-11-05 14:30:00,34.89,34.94,34.82,34.91,37771.0,31.9495,31.9952,31.8854,31.9678,37771.0
2020-11-05 15:00:00,34.89,34.92,34.76,34.83,54050.0,31.9495,31.9769,31.8304,31.8945,54050.0
2020-11-05 15:30:00,34.83,34.9,34.73,34.86,197095.0,31.8945,31.9586,31.8029,31.922,197095.0
2020-11-06 09:30:00,35.0,35.0,34.5,34.56,84954.0,32.0502,32.0502,31.5923,31.6473,84954.0
2020-11-06 10:00:00,34.59,34.67,34.38,34.47,61060.0,31.6747,31.748,31.4824,31.5648,61060.0
2020-11-06 10:30:00,34.46,34.48,34.07,34.08,66608.0,31.5557,31.574,31.1986,31.2077,66608.0
2020-11-06 11:00:00,34.08,34.23,33.93,34.07,77994.0,31.2077,31.3451,31.0704,31.1986,77994.0
2020-11-06 11:30:00,34.08,34.2,34.06,34.09,44976.0,31.2077,31.3176,31.1894,31.2169,44976.0
2020-11-06 12:00:00,34.08,34.11,33.94,33.94,46465.0,31.2077,31.2352,31.0795,31.0795,46465.0
2020-11-06 12:30:00,33.96,34.03,33.88,33.98,45560.0,31.0978,31.1619,31.0246,31.1161,45560.0
2020-11-06 13:00:00,33.98,34.06,33.96,34.01,45515.0,31.1161,31.1894,31.0978,31.1436,45515.0
2020-11-06 13:30:00,34.0,34.02,33.95,33.98,46151.0,31.1345,31.1528,31.0887,31.1161,46151.0
2020-11-06 14:00:00,33.98,33.99,33.85,33.95,54979.0,31.1161,31.1253,30.9971,31.0887,54979.0
2020-11-06 14:30:00,33.97,34.01,33.86,33.92,52498.0,31.107,31.1436,31.0063,31.0612,52498.0
2020-11-06 15:00:00,33.92,33.97,33.81,33.97,56654.0,31.0612,31.107,30.9605,31.107,56654.0
2020-11-06 15:30:00,33.97,34.09,33.93,33.97,182627.0,31.107,31.2169,31.0704,31.107,182627.0
2020-11-09 09:30:00,35.3,38.38,35.3,36.87,336598.0,32.3249,35.1453,32.3249,33.7626,336598.0
2020-11-09 10:00:00,36.89,36.95,36.41,36.71,190230.0,33.7809,33.8358,33.3413,33.6161,190230.0
2020-11-09 10:30:00,36.71,36.79,35.97,36.17,162014.0,33.6161,33.6893,32.9384,33.1216,162014.0
2020-11-09 11:00:00,36.17,36.2,35.84,35.94,114457.0,33.1216,33.149,32.8194,32.911,114457.0
2020-11-09 11:30:00,35.98,36.06,35.72,35.9,138860.0,32.9476,33.0208,32.7095,32.8743,138860.0
2020-11-09 12:00:00,35.95,36.0,35.69,35.86,186631.0,32.9201,32.9659,32.682,32.8377,186631.0
2020-11-09 12:30:00,35.94,36.23,35.89,36.22,81680.0,32.911,33.1765,32.8652,33.1674,81680.0
2020-11-09 13:00:00,36.23,36.25,36.12,36.18,101458.0,33.1765,33.1948,33.0758,33.1307,101458.0
2020-11-09 13:30:00,36.19,36.23,36.09,36.14,53487.0,33.1399,33.1765,33.0483,33.0941,53487.0
2020-11-09 14:00:00,36.14,36.16,35.93,36.01,81571.0,33.0941,33.1124,32.9018,32.9751,81571.0
2020-11-09 14:30:00,36.0,36.03,35.91,36.0,55330.0,32.9659,32.9934,32.8835,32.9659,55330.0
2020-11-09 15:00:00,36.01,36.07,35.78,35.79,73884.0,32.9751,33.03,32.7644,32.7736,73884.0
2020-11-09 15:30:00,35.79,35.92,35.4,35.46,157932.0,32.7736,32.8926,32.4165,32.4714,157932.0
2020-11-10 09:30:00,35.55,36.0,35.32,35.97,82448.0,32.5538,32.9659,32.3432,32.9384,82448.0
2020-11-10 10:00:00,35.95,36.11,35.8,36.03,96648.0,32.9201,33.0666,32.7828,32.9934,96648.0
2020-11-10 10:30:00,36.01,36.04,35.77,35.98,114418.0,32.9751,33.0025,32.7553,32.9476,114418.0
2020-11-10 11:00:00,35.94,36.27,35.93,36.17,156293.0,32.911,33.2131,32.9018,33.1216,156293.0
2020-11-10 11:30:00,36.13,36.67,36.08,36.63,182568.0,33.0849,33.5794,33.0392,33.5428,182568.0
2020-11-10 12:00:00,36.62,36.78,36.55,36.66,68919.0,33.5336,33.6802,33.4695,33.5703,68919.0
2020-11-10 12:30:00,36.66,36.92,36.55,36.91,90417.0,33.5703,33.8084,33.4695,33.7992,90417.0
2020-11-10 13:00:00,36.92,37.28,36.84,37.27,350513.0,33.8084,34.138,33.7351,34.1289,350513.0
2020-11-10 13:30:00,37.26,37.28,36.87,37.06,74541.0,34.1197,34.138,33.7626,33.9366,74541.0
2020-11-10 14:00:00,37.06,37.27,37.03,37.11,275901.0,33.9366,34.1289,33.9091,33.9823,275901.0
2020-11-10 14:30:00,37.12,37.25,36.96,37.01,198139.0,33.9915,34.1105,33.845,33.8908,198139.0
2020-11-10 15:00:00,37.0,37.04,36.91,36.98,205368.0,33.8816,33.9182,33.7992,33.8633,205368.0
2020-11-10 15:30:00,36.98,37.06,36.86,37.0,656011.0,33.8633,33.9366,33.7534,33.8816,656011.0
2020-11-11 09:30:00,37.0,37.0,35.9,35.91,126245.0,33.8816,33.8816,32.8743,32.8835,126245.0
2020-11-11 10:00:00,35.92,36.06,35.71,35.84,67962.0,32.8926,33.0208,32.7003,32.8194,67962.0
2020-11-11 10:30:00,35.88,36.02,35.85,35.98,28919.0,32.856,32.9842,32.8285,32.9476,28919.0
2020-11-11 11:00:00,35.96,36.03,35.71,35.89,83122.0,32.9293,32.9934,32.7003,32.8652,83122.0
2020-11-11 11:30:00,35.86,35.95,35.77,35.8,41148.0,32.8377,32.9201,32.7553,32.7828,41148.0
2020-11-11 12:00:00,35.78,36.0,35.77,35.98,47321.0,32.7644,32.9659,32.7553,32.9476,47321.0
2020-11-11 12:30:00,35.97,36.01,35.86,36.0,37217.0,32.9384,32.9751,32.8377,32.9659,37217.0
2020-11-11 13:00:00,36.0,36.01,35.83,35.87,43355.0,32.9659,32.9751,32.8102,32.8469,43355.0
2020-11-11 13:30:00,35.85,35.9,35.72,35.78,92267.0,32.8285,32.8743,32.7095,32.7644,92267.0
2020-11-11 14:00:00,35.78,35.87,35.67,35.68,41311.0,32.7644,32.8469,32.6637,32.6729,41311.0
2020-11-11 14:30:00,35.68,35.77,35.59,35.68,77510.0,32.6729,32.7553,32.5905,32.6729,77510.0
2020-11-11 15:00:00,35.69,35.74,35.64,35.65,57096.0,32.682,32.7278,32.6362,32.6454,57096.0
2020-11-11 15:30:00,35.63,35.83,35.63,35.81,203803.0,32.6271,32.8102,32.6271,32.7919,203803.0
2020-11-12 09:30:00,35.88,35.88,35.0,35.05,61574.0,32.856,32.856,32.0502,32.096,61574.0
2020-11-12 10:00:00,35.13,35.37,35.04,35.13,51019.0,32.1692,32.389,32.0868,32.1692,51019.0
2020-11-12 10:30:00,35.14,35.34,35.12,35.3,28531.0,32.1784,32.3615,32.1601,32.3249,28531.0
2020-11-12 11:00:00,35.28,35.34,35.12,35.22,27351.0,32.3066,32.3615,32.1601,32.2516,27351.0
2020-11-12 11:30:00,35.23,35.37,35.18,35.26,30100.0,32.2608,32.389,32.215,32.2883,30100.0
2020-11-12 12:00:00,35.26,35.28,35.08,35.08,14816.0,32.2883,32.3066,32.1234,32.1234,14816.0
2020-11-12 12:30:00,35.06,35.07,34.78,34.85,26299.0,32.1051,32.1143,31.8487,31.9128,26299.0
2020-11-12 13:00:00,34.85,34.91,34.68,34.74,33541.0,31.9128,31.9678,31.7572,31.8121,33541.0
2020-11-12 13:30:00,34.76,34.96,34.75,34.94,23830.0,31.8304,32.0136,31.8213,31.9952,23830.0
2020-11-12 14:00:00,34.94,34.99,34.74,34.77,34196.0,31.9952,32.041,31.8121,31.8396,34196.0
2020-11-12 14:30:00,34.76,34.84,34.51,34.52,30129.0,31.8304,31.9037,31.6015,31.6106,30129.0
2020-11-12 15:00:00,34.51,34.63,34.41,34.56,44139.0,31.6015,31.7114,31.5099,31.6473,44139.0
2020-11-12 15:30:00,34.56,34.91,34.49,34.87,286117.0,31.6473,31.9678,31.5832,31.9311,286117.0
2020-11-13 09:30:00,35.33,36.04,35.19,35.92,149758.0,32.3524,33.0025,32.2242,32.8926,149758.0
2020-11-13 10:00:00,35.94,36.11,35.88,36.01,103813.0,32.911,33.0666,32.856,32.9751,103813.0
2020-11-13 10:30:00,36.02,36.02,35.56,35.57,57247.0,32.9842,32.9842,32.563,32.5721,57247.0
2020-11-13 11:00:00,35.57,35.72,35.55,35.68,82314.0,32.5721,32.7095,32.5538,32.6729,82314.0
2020-11-13 11:30:00,35.66,35.77,35.62,35.77,57188.0,32.6546,32.7553,32.6179,32.7553,57188.0
2020-11-13 12:00:00,35.76,35.82,35.69,35.73,40223.0,32.7461,32.8011,32.682,32.7187,40223.0
2020-11-13 12:30:00,35.73,35.81,35.69,35.71,29377.0,32.7187,32.7919,32.682,32.7003,29377.0
2020-11-13 13:00:00,35.73,35.77,35.63,35.77,39622.0,32.7187,32.7553,32.6271,32.7553,39622.0
2020-11-13 13:30:00,35.78,35.84,35.69,35.76,67982.0,32.7644,32.8194,32.682,32.7461,67982.0
2020-11-13 14:00:00,35.76,35.88,35.75,35.82,46022.0,32.7461,32.856,32.737,32.8011,46022.0
2020-11-13 14:30:00,35.85,35.99,35.83,35.97,71969.0,32.8285,32.9567,32.8102,32.9384,71969.0
2020-11-13 15:00:00,35.96,35.98,35.88,35.97,64883.0,32.9293,32.9476,32.856,32.9384,64883.0
2020-11-13 15:30:00,35.96,36.09,35.93,36.03,276273.0,32.9293,33.0483,32.9018,32.9934,276273.0
2020-11-16 09:30:00,36.73,36.89,35.82,35.91,157768.0,33.6344,33.7809,32.8011,32.8835,157768.0
2020-11-16 10:00:00,35.93,36.42,35.91,36.34,94157.0,32.9018,33.3505,32.8835,33.2772,94157.0
2020-11-16 10:30:00,36.4,36.67,36.38,36.58,55371.0,33.3322,33.5794,33.3139,33.497,55371.0
2020-11-16 11:00:00,36.59,36.74,36.59,36.63,38720.0,33.5062,33.6435,33.5062,33.5428,38720.0
2020-11-16 11:30:00,36.61,36.77,36.56,36.65,20537.0,33.5245,33.671,33.4787,33.5611,20537.0
2020-11-16 12:00:00,36.65,36.78,36.54,36.78,43037.0,33.5611,33.6802,33.4604,33.6802,43037.0
2020-11-16 12:30:00,36.78,36.85,36.62,36.62,35786.0,33.6802,33.7443,33.5336,33.5336,35786.0
2020-11-16 13:00:00,36.62,36.66,36.51,36.52,26633.0,33.5336,33.5703,33.4329,33.4421,26633.0
2020-11-16 13:30:00,36.53,36.56,36.36,36.37,30540.0,33.4512,33.4787,33.2956,33.3047,30540.0
2020-11-16 14:00:00,36.37,36.56,36.34,36.56,24198.0,33.3047,33.4787,33.2772,33.4787,24198.0
2020-11-16 14:30:00,36.56,36.61,36.49,36.58,38541.0,33.4787,33.5245,33.4146,33.497,38541.0
2020-11-16 15:00:00,36.6,36.72,36.53,36.63,67893.0,33.5153,33.6252,33.4512,33.5428,67893.0
2020-11-16 15:30:00,36.63,36.83,36.62,36.83,165376.0,33.5428,33.7259,33.5336,33.7259,165376.0
2020-11-17 09:30:00,36.39,36.39,35.54,35.54,101828.0,33.323,33.323,32.5447,32.5447,101828.0
2020-11-17 10:00:00,35.54,35.89,35.54,35.89,60120.0,32.5447,32.8652,32.5447,32.8652,60120.0
2020-11-17 10:30:00,35.91,36.05,35.88,36.03,49560.0,32.8835,33.0117,32.856,32.9934,49560.0
2020-11-17 11:00:00,36.02,36.34,35.95,36.31,42693.0,32.9842,33.2772,32.9201,33.2498,42693.0
2020-11-17 11:30:00,36.33,36.36,36.24,36.27,32803.0,33.2681,33.2956,33.1857,33.2131,32803.0
2020-11-17 12:00:00,36.28,36.48,36.25,36.47,41170.0,33.2223,33.4054,33.1948,33.3963,41170.0
2020-11-17 12:30:00,36.48,36.59,36.42,36.45,51099.0,33.4054,33.5062,33.3505,33.378,51099.0
2020-11-17 13:00:00,36.44,36.44,36.3,36.37,36903.0,33.3688,33.3688,33.2406,33.3047,36903.0
2020-11-17 13:30:00,36.36,36.48,36.34,36.48,48398.0,33.2956,33.4054,33.2772,33.4054,48398.0
2020-11-17 14:00:00,36.48,36.61,36.46,36.55,101442.0,33.4054,33.5245,33.3871,33.4695,101442.0
2020-11-17 14:30:00,36.55,36.6,36.48,36.49,44554.0,33.4695,33.5153,33.4054,33.4146,44554.0
2020-11-17 15:00:00,36.48,36.49,36.3,36.37,82315.0,33.4054,33.4146,33.2406,33.3047,82315.0
2020-11-17 15:30:00,36.37,36.51,36.32,36.49,341409.0,33.3047,33.4329,33.2589,33.4146,341409.0
2020-11-18 09:30:00,36.54,36.8,36.26,36.8,83240.0,33.4604,33.6985,33.204,33.6985,83240.0
2020-11-18 10:00:00,36.79,36.91,36.71,36.76,63300.0,33.6893,33.7992,33.6161,33.6618,63300.0
2020-11-18 10:30:00,36.76,36.81,36.64,36.72,45429.0,33.6618,33.7076,33.552,33.6252,45429.0
2020-11-18 11:00:00,36.75,36.89,36.67,36.79,68773.0,33.6527,33.7809,33.5794,33.6893,68773.0
2020-11-18 11:30:00,36.8,36.85,36.73,36.8,67087.0,33.6985,33.7443,33.6344,33.6985,67087.0
2020-11-18 12:00:00,36.81,36.85,36.58,36.62,54949.0,33.7076,33.7443,33.497,33.5336,54949.0
2020-11-18 12:30:00,36.61,36.61,36.49,36.53,54557.0,33.5245,33.5245,33.4146,33.4512,54557.0
2020-11-18 13:00:00,36.53,36.59,36.48,36.48,29601.0,33.4512,33.5062,33.4054,33.4054,29601.0
2020-11-18 13:30:00,36.48,36.52,36.15,36.24,48106.0,33.4054,33.4421,33.1033,33.1857,48106.0
2020-11-18 14:00:00,36.26,36.32,36.01,36.06,58357.0,33.204,33.2589,32.9751,33.0208,58357.0
2020-11-18 14:30:00,36.05,36.15,36.03,36.05,81453.0,33.0117,33.1033,32.9934,33.0117,81453.0
2020-11-18 15:00:00,36.04,36.09,35.9,35.91,79690.0,33.0025,33.0483,32.8743,32.8835,79690.0
2020-11-18 15:30:00,35.91,35.94,35.66,35.67,313777.0,32.8835,32.911,32.6546,32.6637,313777.0
2020-11-19 09:30:00,35.57,35.7,34.87,35.15,149705.0,32.5721,32.6912,31.9311,32.1875,149705.0
2020-11-19 10:00:00,35.15,35.22,34.73,34.75,105476.0,32.1875,32.2516,31.8029,31.8213,105476.0
2020-11-19 10:30:00,34.75,35.0,34.67,34.88,61592.0,31.8213,32.0502,31.748,31.9403,61592.0
2020-11-19 11:00:00,34.88,35.18,34.8,35.09,73592.0,31.9403,32.215,31.867,32.1326,73592.0
2020-11-19 11:30:00,35.09,35.13,35.0,35.04,72592.0,32.1326,32.1692,32.0502,32.0868,72592.0
2020-11-19 12:00:00,35.03,35.13,34.95,35.01,87822.0,32.0777,32.1692,32.0044,32.0593,87822.0
2020-11-19 12:30:00,35.01,35.03,34.87,34.97,46502.0,32.0593,32.0777,31.9311,32.0227,46502.0
2020-11-19 13:00:00,34.98,35.22,34.95,35.11,37055.0,32.0319,32.2516,32.0044,32.1509,37055.0
2020-11-19 13:30:00,35.09,35.14,35.0,35.07,30245.0,32.1326,32.1784,32.0502,32.1143,30245.0
2020-11-19 14:00:00,35.07,35.27,35.03,35.25,35878.0,32.1143,32.2974,32.0777,32.2791,35878.0
2020-11-19 14:30:00,35.24,35.37,35.2,35.2,51498.0,32.27,32.389,32.2333,32.2333,51498.0
2020-11-19 15:00:00,35.2,35.32,35.18,35.26,69566.0,32.2333,32.3432,32.215,32.2883,69566.0
2020-11-19 15:30:00,35.26,35.39,35.23,35.34,231395.0,32.2883,32.4073,32.2608,32.3615,231395.0
2020-11-20 09:30:00,35.26,35.3,35.0,35.1,167161.0,32.2883,32.3249,32.0502,32.1418,167161.0
2020-11-20 10:00:00,35.1,35.17,34.98,35.05,123816.0,32.1418,32.2059,32.0319,32.096,123816.0
2020-11-20 10:30:00,35.06,35.11,34.98,35.07,135702.0,32.1051,32.1509,32.0319,32.1143,135702.0
2020-11-20 11:00:00,35.06,35.12,35.01,35.1,65120.0,32.1051,32.1601,32.0593,32.1418,65120.0
2020-11-20 11:30:00,35.09,35.34,35.06,35.3,77888.0,32.1326,32.3615,32.1051,32.3249,77888.0
2020-11-20 12:00:00,35.29,35.29,35.18,35.27,79398.0,32.3157,32.3157,32.215,32.2974,79398.0
2020-11-20 12:30:00,35.28,35.42,35.18,35.4,68902.0,32.3066,32.4348,32.215,32.4165,68902.0
2020-11-20 13:00:00,35.4,35.44,35.29,35.37,57769.0,32.4165,32.4531,32.3157,32.389,57769.0
2020-11-20 13:30:00,35.36,35.46,35.29,35.42,63163.0,32.3798,32.4714,32.3157,32.4348,63163.0
2020-11-20 14:00:00,35.42,35.42,35.34,35.34,69469.0,32.4348,32.4348,32.3615,32.3615,69469.0
2020-11-20 14:30:00,35.34,35.39,35.16,35.24,73531.0,32.3615,32.4073,32.1967,32.27,73531.0
2020-11-20 15:00:00,35.25,35.28,35.09,35.14,105949.0,32.2791,32.3066,32.1326,32.1784,105949.0
2020-11-20 15:30:00,35.14,35.28,35.04,35.08,417136.0,32.1784,32.3066,32.0868,32.1234,417136.0
2020-11-23 09:30:00,35.48,35.75,35.25,35.54,84821.0,32.4897,32.737,32.2791,32.5447,84821.0
2020-11-23 10:00:00,35.55,35.57,35.29,35.29,55434.0,32.5538,32.5721,32.3157,32.3157,55434.0
2020-11-23 10:30:00,35.28,35.53,35.24,35.51,37759.0,32.3066,32.5355,32.27,32.5172,37759.0
2020-11-23 11:00:00,35.51,35.53,35.28,35.4,39785.0,32.5172,32.5355,32.3066,32.4165,39785.0
2020-11-23 11:30:00,35.39,35.39,35.21,35.34,34196.0,32.4073,32.4073,32.2425,32.3615,34196.0
2020-11-23 12:00:00,35.34,35.52,35.23,35.44,80346.0,32.3615,32.5264,32.2608,32.4531,80346.0
2020-11-23 12:30:00,35.43,35.51,35.35,35.49,39763.0,32.4439,32.5172,32.3707,32.4989,39763.0
2020-11-23 13:00:00,35.48,35.51,35.44,35.44,24994.0,32.4897,32.5172,32.4531,32.4531,24994.0
2020-11-23 13:30:00,35.45,35.66,35.42,35.65,48550.0,32.4623,32.6546,32.4348,32.6454,48550.0
2020-11-23 14:00:00,35.65,35.67,35.56,35.6,28913.0,32.6454,32.6637,32.563,32.5996,28913.0
2020-11-23 14:30:00,35.6,35.74,35.6,35.73,44004.0,32.5996,32.7278,32.5996,32.7187,44004.0
2020-11-23 15:00:00,35.74,35.83,35.73,35.83,46490.0,32.7278,32.8102,32.7187,32.8102,46490.0
2020-11-23 15:30:00,35.81,35.89,35.78,35.85,143043.0,32.7919,32.8652,32.7644,32.8285,143043.0
2020-11-24 09:30:00,36.29,36.82,35.99,36.81,146840.0,33.2315,33.7168,32.9567,33.7076,146840.0
2020-11-24 10:00:00,36.82,36.9,36.73,36.84,161669.0,33.7168,33.79,33.6344,33.7351,161669.0
2020-11-24 10:30:00,36.82,36.84,36.68,36.69,44846.0,33.7168,33.7351,33.5886,33.5977,44846.0
2020-11-24 11:00:00,36.69,36.84,36.5,36.83,193245.0,33.5977,33.7351,33.4238,33.7259,193245.0
2020-11-24 11:30:00,36.83,36.85,36.64,36.77,63562.0,33.7259,33.7443,33.552,33.671,63562.0
2020-11-24 12:00:00,36.79,36.95,36.79,36.95,75094.0,33.6893,33.8358,33.6893,33.8358,75094.0
2020-11-24 12:30:00,36.95,37.12,36.89,37.12,153582.0,33.8358,33.9915,33.7809,33.9915,153582.0
2020-11-24 13:00:00,37.13,37.21,37.1,37.16,59249.0,34.0007,34.0739,33.9732,34.0281,59249.0
2020-11-24 13:30:00,37.17,37.4,37.12,37.15,53160.0,34.0373,34.2479,33.9915,34.019,53160.0
2020-11-24 14:00:00,37.14,37.18,36.91,36.93,31248.0,34.0098,34.0464,33.7992,33.8175,31248.0
2020-11-24 14:30:00,36.93,37.0,36.88,36.99,60095.0,33.8175,33.8816,33.7717,33.8725,60095.0
2020-11-24 15:00:00,36.99,36.99,36.78,36.88,70360.0,33.8725,33.8725,33.6802,33.7717,70360.0
2020-11-24 15:30:00,36.88,36.95,36.76,36.81,279994.0,33.7717,33.8358,33.6618,33.7076,279994.0
2020-11-25 09:30:00,36.62,36.62,36.07,36.22,70247.0,33.5336,33.5336,33.03,33.1674,70247.0
2020-11-25 10:00:00,36.2,36.31,36.07,36.31,40518.0,33.149,33.2498,33.03,33.2498,40518.0
2020-11-25 10:30:00,36.31,36.39,36.2,36.24,58878.0,33.2498,33.323,33.149,33.1857,58878.0
2020-11-25 11:00:00,36.24,36.51,36.22,36.51,80433.0,33.1857,33.4329,33.1674,33.4329,80433.0
2020-11-25 11:30:00,36.53,36.56,36.43,36.53,24000.0,33.4512,33.4787,33.3597,33.4512,24000.0
2020-11-25 12:00:00,36.54,36.58,36.5,36.51,116533.0,33.4604,33.497,33.4238,33.4329,116533.0
2020-11-25 12:30:00,36.51,36.54,36.48,36.5,35412.0,33.4329,33.4604,33.4054,33.4238,35412.0
2020-11-25 13:00:00,36.51,36.53,36.48,36.5,55396.0,33.4329,33.4512,33.4054,33.4238,55396.0
2020-11-25 13:30:00,36.51,36.52,36.41,36.5,44375.0,33.4329,33.4421,33.3413,33.4238,44375.0
2020-11-25 14:00:00,36.5,36.51,36.28,36.39,40869.0,33.4238,33.4329,33.2223,33.323,40869.0
2020-11-25 14:30:00,36.4,36.44,36.34,36.41,25777.0,33.3322,33.3688,33.2772,33.3413,25777.0
2020-11-25 15:00:00,36.41,36.44,36.34,36.34,40633.0,33.3413,33.3688,33.2772,33.2772,40633.0
2020-11-25 15:30:00,36.35,36.36,36.19,36.22,92396.0,33.2864,33.2956,33.1399,33.1674,92396.0
2020-11-27 09:30:00,36.26,36.72,35.76,35.95,129206.0,33.204,33.6252,32.7461,32.9201,129206.0
2020-11-27 10:00:00,35.95,35.99,35.58,35.64,39166.0,32.9201,32.9567,32.5813,32.6362,39166.0
2020-11-27 10:30:00,35.61,35.71,35.55,35.56,21407.0,32.6088,32.7003,32.5538,32.563,21407.0
2020-11-27 11:00:00,35.55,35.74,35.43,35.7,60565.0,32.5538,32.7278,32.4439,32.6912,60565.0
2020-11-27 11:30:00,35.7,36.07,35.69,36.02,78683.0,32.6912,33.03,32.682,32.9842,78683.0
2020-11-27 12:00:00,36.02,36.05,35.91,35.97,57507.0,32.9842,33.0117,32.8835,32.9384,57507.0
2020-11-27 12:30:00,35.97,36.04,35.9,35.98,93219.0,32.9384,33.0025,32.8743,32.9476,93219.0
2020-11-30 09:30:00,35.6,35.71,35.33,35.48,86589.0,32.5996,32.7003,32.3524,32.4897,86589.0
2020-11-30 10:00:00,35.49,35.51,35.1,35.1,102074.0,32.4989,32.5172,32.1418,32.1418,102074.0
2020-11-30 10:30:00,35.13,35.28,34.98,35.27,50949.0,32.1692,32.3066,32.0319,32.2974,50949.0
2020-11-30 11:00:00,35.28,35.44,35.2,35.28,97560.0,32.3066,32.4531,32.2333,32.3066,97560.0
2020-11-30 11:30:00,35.24,35.28,35.1,35.15,52003.0,32.27,32.3066,32.1418,32.1875,52003.0
2020-11-30 12:00:00,35.14,35.29,35.11,35.28,63493.0,32.1784,32.3157,32.1509,32.3066,63493.0
2020-11-30 12:30:00,35.28,35.35,35.19,35.34,43661.0,32.3066,32.3707,32.2242,32.3615,43661.0
2020-11-30 13:00:00,35.34,35.34,35.24,35.25,39608.0,32.3615,32.3615,32.27,32.2791,39608.0
2020-11-30 13:30:00,35.25,35.34,35.23,35.3,59069.0,32.2791,32.3615,32.2608,32.3249,59069.0
2020-11-30 14:00:00,35.29,35.35,35.2,35.28,40170.0,32.3157,32.3707,32.2333,32.3066,40170.0
2020-11-30 14:30:00,35.28,35.38,35.13,35.28,61369.0,32.3066,32.3982,32.1692,32.3066,61369.0
2020-11-30 15:00:00,35.29,35.31,35.17,35.19,134895.0,32.3157,32.3341,32.2059,32.2242,134895.0
2020-11-30 15:30:00,35.18,35.33,35.13,35.21,521385.0,32.215,32.3524,32.1692,32.2425,521385.0
2020-12-01 09:30:00,35.76,36.07,35.53,36.04,145970.0,32.7461,33.03,32.5355,33.0025,145970.0
2020-12-01 10:00:00,36.04,36.34,35.87,36.23,168773.0,33.0025,33.2772,32.8469,33.1765,168773.0
2020-12-01 10:30:00,36.23,36.31,35.92,36.05,81239.0,33.1765,33.2498,32.8926,33.0117,81239.0
2020-12-01 11:00:00,36.05,36.13,35.97,36.03,69912.0,33.0117,33.0849,32.9384,32.9934,69912.0
2020-12-01 11:30:00,36.03,36.09,35.87,35.87,49848.0,32.9934,33.0483,32.8469,32.8469,49848.0
2020-12-01 12:00:00,35.86,36.03,35.83,36.02,26454.0,32.8377,32.9934,32.8102,32.9842,26454.0
2020-12-01 12:30:00,36.02,36.08,35.96,36.02,51612.0,32.9842,33.0392,32.9293,32.9842,51612.0
2020-12-01 13:00:00,36.02,36.1,36.0,36.05,95405.0,32.9842,33.0575,32.9659,33.0117,95405.0
2020-12-01 13:30:00,36.05,36.16,36.01,36.15,58493.0,33.0117,33.1124,32.9751,33.1033,58493.0
2020-12-01 14:00:00,36.15,36.28,36.12,36.27,92320.0,33.1033,33.2223,33.0758,33.2131,92320.0
2020-12-01 14:30:00,36.27,36.47,36.2,36.3,118281.0,33.2131,33.3963,33.149,33.2406,118281.0
2020-12-01 15:00:00,36.3,36.31,36.08,36.14,25779.0,33.2406,33.2498,33.0392,33.0941,25779.0
2020-12-01 15:30:00,36.14,36.24,36.06,36.14,177956.0,33.0941,33.1857,33.0208,33.0941,177956.0
2020-12-02 09:30:00,36.1,36.1,35.35,35.48,88264.0,33.0575,33.0575,32.3707,32.4897,88264.0
2020-12-02 10:00:00,35.47,35.51,35.26,35.37,35117.0,32.4806,32.5172,32.2883,32.389,35117.0
2020-12-02 10:30:00,35.37,35.52,35.17,35.5,94206.0,32.389,32.5264,32.2059,32.508,94206.0
2020-12-02 11:00:00,35.51,35.66,35.48,35.63,80507.0,32.5172,32.6546,32.4897,32.6271,80507.0
2020-12-02 11:30:00,35.64,35.64,35.4,35.54,65527.0,32.6362,32.6362,32.4165,32.5447,65527.0
2020-12-02 12:00:00,35.54,35.66,35.49,35.65,52795.0,32.5447,32.6546,32.4989,32.6454,52795.0
2020-12-02 12:30:00,35.65,35.83,35.62,35.74,50142.0,32.6454,32.8102,32.6179,32.7278,50142.0
2020-12-02 13:00:00,35.75,35.79,35.68,35.71,37861.0,32.737,32.7736,32.6729,32.7003,37861.0
2020-12-02 13:30:00,35.72,35.81,35.66,35.66,94338.0,32.7095,32.7919,32.6546,32.6546,94338.0
2020-12-02 14:00:00,35.67,35.79,35.61,35.79,41322.0,32.6637,32.7736,32.6088,32.7736,41322.0
2020-12-02 14:30:00,35.8,35.88,35.77,35.87,54334.0,32.7828,32.856,32.7553,32.8469,54334.0
2020-12-02 15:00:00,35.87,35.88,35.75,35.77,60025.0,32.8469,32.856,32.737,32.7553,60025.0
2020-12-02 15:30:00,35.77,35.89,35.76,35.85,133552.0,32.7553,32.8652,32.7461,32.8285,133552.0
2020-12-03 09:30:00,36.01,36.13,35.66,35.7,95392.0,32.9751,33.0849,32.6546,32.6912,95392.0
2020-12-03 10:00:00,35.74,36.06,35.7,36.05,28775.0,32.7278,33.0208,32.6912,33.0117,28775.0
2020-12-03 10:30:00,36.03,36.47,35.98,36.23,104103.0,32.9934,33.3963,32.9476,33.1765,104103.0
2020-12-03 11:00:00,36.23,36.57,36.23,36.5,73565.0,33.1765,33.4879,33.1765,33.4238,73565.0
2020-12-03 11:30:00,36.5,36.58,36.43,36.46,20611.0,33.4238,33.497,33.3597,33.3871,20611.0
2020-12-03 12:00:00,36.46,36.5,36.43,36.48,23334.0,33.3871,33.4238,33.3597,33.4054,23334.0
2020-12-03 12:30:00,36.49,36.54,36.43,36.53,27345.0,33.4146,33.4604,33.3597,33.4512,27345.0
2020-12-03 13:00:00,36.52,36.57,36.46,36.51,39909.0,33.4421,33.4879,33.3871,33.4329,39909.0
2020-12-03 13:30:00,36.52,36.55,36.38,36.4,24972.0,33.4421,33.4695,33.3139,33.3322,24972.0
2020-12-03 14:00:00,36.4,36.5,36.38,36.46,71723.0,33.3322,33.4238,33.3139,33.3871,71723.0
2020-12-03 14:30:00,36.46,36.48,36.39,36.44,69531.0,33.3871,33.4054,33.323,33.3688,69531.0
2020-12-03 15:00:00,36.43,36.44,36.15,36.17,132284.0,33.3597,33.3688,33.1033,33.1216,132284.0
2020-12-03 15:30:00,36.17,36.28,35.99,36.18,296723.0,33.1216,33.2223,32.9567,33.1307,296723.0
2020-12-04 09:30:00,36.46,36.58,36.27,36.27,25645.0,33.3871,33.497,33.2131,33.2131,25645.0
2020-12-04 10:00:00,36.25,36.41,36.12,36.36,98786.0,33.1948,33.3413,33.0758,33.2956,98786.0
2020-12-04 10:30:00,36.36,36.47,36.32,36.4,53389.0,33.2956,33.3963,33.2589,33.3322,53389.0
2020-12-04 11:00:00,36.39,36.56,36.37,36.48,24446.0,33.323,33.4787,33.3047,33.4054,24446.0
2020-12-04 11:30:00,36.46,36.58,36.4,36.48,27162.0,33.3871,33.497,33.3322,33.4054,27162.0
2020-12-04 12:00:00,36.47,36.54,36.43,36.5,69048.0,33.3963,33.4604,33.3597,33.4238,69048.0
2020-12-04 12:30:00,36.5,36.51,36.41,36.45,189607.0,33.4238,33.4329,33.3413,33.378,189607.0
2020-12-04 13:00:00,36.44,36.53,36.34,36.37,40044.0,33.3688,33.4512,33.2772,33.3047,40044.0
2020-12-04 13:30:00,36.37,36.59,36.37,36.46,42321.0,33.3047,33.5062,33.3047,33.3871,42321.0
2020-12-04 14:00:00,36.46,36.58,36.43,36.53,57234.0,33.3871,33.497,33.3597,33.4512,57234.0
2020-12-04 14:30:00,36.54,36.83,36.52,36.75,127739.0,33.4604,33.7259,33.4421,33.6527,127739.0
2020-12-04 15:00:00,36.75,36.85,36.69,36.83,93878.0,33.6527,33.7443,33.5977,33.7259,93878.0
2020-12-04 15:30:00,36.83,37.1,36.81,37.08,187526.0,33.7259,33.9732,33.7076,33.9549,187526.0
2020-12-07 09:30:00,36.88,36.92,36.46,36.59,59366.0,33.7717,33.8084,33.3871,33.5062,59366.0
2020-12-07 10:00:00,36.58,36.96,36.49,36.88,57695.0,33.497,33.845,33.4146,33.7717,57695.0
2020-12-07 10:30:00,36.89,36.93,36.83,36.86,25310.0,33.7809,33.8175,33.7259,33.7534,25310.0
2020-12-07 11:00:00,36.83,36.88,36.74,36.82,46775.0,33.7259,33.7717,33.6435,33.7168,46775.0
2020-12-07 11:30:00,36.8,36.86,36.73,36.8,13841.0,33.6985,33.7534,33.6344,33.6985,13841.0
2020-12-07 12:00:00,36.8,36.84,36.74,36.8,12597.0,33.6985,33.7351,33.6435,33.6985,12597.0
2020-12-07 12:30:00,36.78,36.82,36.76,36.78,15756.0,33.6802,33.7168,33.6618,33.6802,15756.0
2020-12-07 13:00:00,36.77,36.86,36.72,36.85,16502.0,33.671,33.7534,33.6252,33.7443,16502.0
2020-12-07 13:30:00,36.84,36.92,36.73,36.74,27355.0,33.7351,33.8084,33.6344,33.6435,27355.0
2020-12-07 14:00:00,36.74,36.88,36.72,36.88,23978.0,33.6435,33.7717,33.6252,33.7717,23978.0
2020-12-07 14:30:00,36.88,36.98,36.86,36.93,37144.0,33.7717,33.8633,33.7534,33.8175,37144.0
2020-12-07 15:00:00,36.93,37.03,36.91,37.0,69314.0,33.8175,33.9091,33.7992,33.8816,69314.0
2020-12-07 15:30:00,37.0,37.1,36.89,37.09,242954.0,33.8816,33.9732,33.7809,33.964,242954.0
2020-12-08 09:30:00,36.76,37.02,36.63,36.93,47349.0,33.6618,33.8999,33.5428,33.8175,47349.0
2020-12-08 10:00:00,36.97,36.99,36.71,36.79,164118.0,33.8541,33.8725,33.6161,33.6893,164118.0
2020-12-08 10:30:00,36.8,36.91,36.73,36.75,205883.0,33.6985,33.7992,33.6344,33.6527,205883.0
2020-12-08 11:00:00,36.77,36.91,36.76,36.89,42628.0,33.671,33.7992,33.6618,33.7809,42628.0
2020-12-08 11:30:00,36.87,36.99,36.83,36.93,47974.0,33.7626,33.8725,33.7259,33.8175,47974.0
2020-12-08 12:00:00,36.94,36.96,36.83,36.94,31775.0,33.8267,33.845,33.7259,33.8267,31775.0
2020-12-08 12:30:00,36.94,37.18,36.91,37.1,100047.0,33.8267,34.0464,33.7992,33.9732,100047.0
2020-12-08 13:00:00,37.15,37.15,36.85,36.9,348742.0,34.019,34.019,33.7443,33.79,348742.0
2020-12-08 13:30:00,36.87,36.95,36.84,36.89,23376.0,33.7626,33.8358,33.7351,33.7809,23376.0
2020-12-08 14:00:00,36.9,36.91,36.83,36.88,61456.0,33.79,33.7992,33.7259,33.7717,61456.0
2020-12-08 14:30:00,36.88,36.88,36.67,36.83,31869.0,33.7717,33.7717,33.5794,33.7259,31869.0
2020-12-08 15:00:00,36.84,36.91,36.81,36.84,107458.0,33.7351,33.7992,33.7076,33.7351,107458.0
2020-12-08 15:30:00,36.83,37.0,36.81,36.93,173947.0,33.7259,33.8816,33.7076,33.8175,173947.0
2020-12-09 09:30:00,37.22,37.39,37.1,37.25,24172.0,34.0831,34.2387,33.9732,34.1105,24172.0
2020-12-09 10:00:00,37.28,37.31,36.92,37.27,229360.0,34.138,34.1655,33.8084,34.1289,229360.0
2020-12-09 10:30:00,37.27,37.47,37.26,37.42,29672.0,34.1289,34.312,34.1197,34.2662,29672.0
2020-12-09 11:00:00,37.43,37.45,37.34,37.43,25436.0,34.2754,34.2937,34.193,34.2754,25436.0
2020-12-09 11:30:00,37.43,37.57,37.4,37.57,25373.0,34.2754,34.4036,34.2479,34.4036,25373.0
2020-12-09 12:00:00,37.56,37.61,37.48,37.6,17082.0,34.3944,34.4402,34.3212,34.4311,17082.0
2020-12-09 12:30:00,37.6,37.63,37.48,37.53,27082.0,34.4311,34.4585,34.3212,34.367,27082.0
2020-12-09 13:00:00,37.54,37.54,37.3,37.32,42154.0,34.3761,34.3761,34.1563,34.1746,42154.0
2020-12-09 13:30:00,37.3,37.31,37.11,37.12,27480.0,34.1563,34.1655,33.9823,33.9915,27480.0
2020-12-09 14:00:00,37.13,37.27,37.11,37.26,44088.0,34.0007,34.1289,33.9823,34.1197,44088.0
2020-12-09 14:30:00,37.25,37.33,37.19,37.25,31643.0,34.1105,34.1838,34.0556,34.1105,31643.0
2020-12-09 15:00:00,37.25,37.34,37.13,37.13,49194.0,34.1105,34.193,34.0007,34.0007,49194.0
2020-12-09 15:30:00,37.12,37.3,37.12,37.21,182268.0,33.9915,34.1563,33.9915,34.0739,182268.0
2020-12-10 09:30:00,36.8,37.01,36.52,36.69,56118.0,33.6985,33.8908,33.4421,33.5977,56118.0
2020-12-10 10:00:00,36.69,36.9,36.64,36.78,44324.0,33.5977,33.79,33.552,33.6802,44324.0
2020-12-10 10:30:00,36.78,36.8,36.54,36.62,42936.0,33.6802,33.6985,33.4604,33.5336,42936.0
2020-12-10 11:00:00,36.62,36.64,36.52,36.53,34447.0,33.5336,33.552,33.4421,33.4512,34447.0
2020-12-10 11:30:00,36.53,36.56,36.34,36.34,55003.0,33.4512,33.4787,33.2772,33.2772,55003.0
2020-12-10 12:00:00,36.33,36.56,36.28,36.54,35027.0,33.2681,33.4787,33.2223,33.4604,35027.0
2020-12-10 12:30:00,36.54,36.62,36.53,36.59,21996.0,33.4604,33.5336,33.4512,33.5062,21996.0
2020-12-10 13:00:00,36.59,36.69,36.54,36.59,47107.0,33.5062,33.5977,33.4604,33.5062,47107.0
2020-12-10 13:30:00,36.59,36.59,36.44,36.47,63407.0,33.5062,33.5062,33.3688,33.3963,63407.0
2020-12-10 14:00:00,36.46,36.48,36.37,36.41,33928.0,33.3871,33.4054,33.3047,33.3413,33928.0
2020-12-10 14:30:00,36.4,36.5,36.4,36.46,49313.0,33.3322,33.4238,33.3322,33.3871,49313.0
2020-12-10 15:00:00,36.47,36.58,36.46,36.51,61849.0,33.3963,33.497,33.3871,33.4329,61849.0
2020-12-10 15:30:00,36.52,36.64,36.5,36.57,130882.0,33.4421,33.552,33.4238,33.4879,130882.0
2020-12-11 09:30:00,36.17,36.56,36.17,36.39,86047.0,33.1216,33.4787,33.1216,33.323,86047.0
2020-12-11 10:00:00,36.39,36.51,36.2,36.34,64585.0,33.323,33.4329,33.149,33.2772,64585.0
2020-12-11 10:30:00,36.34,36.35,36.19,36.22,42946.0,33.2772,33.2864,33.1399,33.1674,42946.0
2020-12-11 11:00:00,36.23,36.41,36.23,36.33,87898.0,33.1765,33.3413,33.1765,33.2681,87898.0
2020-12-11 11:30:00,36.33,36.34,36.23,36.28,32230.0,33.2681,33.2772,33.1765,33.2223,32230.0
2020-12-11 12:00:00,36.3,36.3,36.08,36.21,28679.0,33.2406,33.2406,33.0392,33.1582,28679.0
2020-12-11 12:30:00,36.2,36.33,36.1,36.33,55829.0,33.149,33.2681,33.0575,33.2681,55829.0
2020-12-11 13:00:00,36.33,36.41,36.28,36.41,48026.0,33.2681,33.3413,33.2223,33.3413,48026.0
2020-12-11 13:30:00,36.41,36.61,36.38,36.61,50124.0,33.3413,33.5245,33.3139,33.5245,50124.0
2020-12-11 14:00:00,36.61,36.62,36.53,36.57,45820.0,33.5245,33.5336,33.4512,33.4879,45820.0
2020-12-11 14:30:00,36.56,36.63,36.53,36.54,32064.0,33.4787,33.5428,33.4512,33.4604,32064.0
2020-12-11 15:00:00,36.53,36.7,36.53,36.68,52521.0,33.4512,33.6069,33.4512,33.5886,52521.0
2020-12-11 15:30:00,36.67,36.75,36.61,36.7,219379.0,33.5794,33.6527,33.5245,33.6069,219379.0
2020-12-14 09:30:00,36.9,37.56,36.9,37.4,75225.0,33.79,34.3944,33.79,34.2479,75225.0
2020-12-14 10:00:00,37.41,37.47,37.23,37.31,58731.0,34.2571,34.312,34.0922,34.1655,58731.0
2020-12-14 10:30:00,37.33,37.35,37.09,37.09,53076.0,34.1838,34.2021,33.964,33.964,53076.0
2020-12-14 11:00:00,37.08,37.12,36.87,36.87,37093.0,33.9549,33.9915,33.7626,33.7626,37093.0
2020-12-14 11:30:00,36.88,36.94,36.74,36.83,27714.0,33.7717,33.8267,33.6435,33.7259,27714.0
2020-12-14 12:00:00,36.84,36.96,36.8,36.87,28478.0,33.7351,33.845,33.6985,33.7626,28478.0
2020-12-14 12:30:00,36.87,36.89,36.63,36.79,33873.0,33.7626,33.7809,33.5428,33.6893,33873.0
2020-12-14 13:00:00,36.8,36.86,36.68,36.69,29797.0,33.6985,33.7534,33.5886,33.5977,29797.0
2020-12-14 13:30:00,36.71,36.86,36.71,36.83,48735.0,33.6161,33.7534,33.6161,33.7259,48735.0
2020-12-14 14:00:00,36.84,36.85,36.66,36.69,32409.0,33.7351,33.7443,33.5703,33.5977,32409.0
2020-12-14 14:30:00,36.69,36.76,36.59,36.73,38723.0,33.5977,33.6618,33.5062,33.6344,38723.0
2020-12-14 15:00:00,36.74,36.77,36.64,36.69,63634.0,33.6435,33.671,33.552,33.5977,63634.0
2020-12-14 15:30:00,36.69,36.72,36.53,36.61,249656.0,33.5977,33.6252,33.4512,33.5245,249656.0
2020-12-15 09:30:00,36.8,37.03,36.49,36.49,42480.0,33.6985,33.9091,33.4146,33.4146,42480.0
2020-12-15 10:00:00,36.49,36.68,36.35,36.45,66418.0,33.4146,33.5886,33.2864,33.378,66418.0
2020-12-15 10:30:00,36.43,36.72,36.32,36.69,39554.0,33.3597,33.6252,33.2589,33.5977,39554.0
2020-12-15 11:00:00,36.68,36.91,36.62,36.9,35112.0,33.5886,33.7992,33.5336,33.79,35112.0
2020-12-15 11:30:00,36.88,37.0,36.79,36.85,32127.0,33.7717,33.8816,33.6893,33.7443,32127.0
2020-12-15 12:00:00,36.87,36.9,36.78,36.8,20730.0,33.7626,33.79,33.6802,33.6985,20730.0
2020-12-15 12:30:00,36.78,37.04,36.78,37.02,24895.0,33.6802,33.9182,33.6802,33.8999,24895.0
2020-12-15 13:00:00,37.03,37.16,37.01,37.08,26371.0,33.9091,34.0281,33.8908,33.9549,26371.0
2020-12-15 13:30:00,37.09,37.23,37.05,37.21,21365.0,33.964,34.0922,33.9274,34.0739,21365.0
2020-12-15 14:00:00,37.22,37.25,37.15,37.2,25560.0,34.0831,34.1105,34.019,34.0648,25560.0
2020-12-15 14:30:00,37.2,37.29,37.19,37.19,29969.0,34.0648,34.1472,34.0556,34.0556,29969.0
2020-12-15 15:00:00,37.2,37.24,37.02,37.02,53953.0,34.0648,34.1014,33.8999,33.8999,53953.0
2020-12-15 15:30:00,37.01,37.25,37.01,37.25,136351.0,33.8908,34.1105,33.8908,34.1105,136351.0
2020-12-16 09:30:00,37.45,37.51,37.2,37.51,61147.0,34.2937,34.3486,34.0648,34.3486,61147.0
2020-12-16 10:00:00,37.59,37.59,37.18,37.25,25899.0,34.4219,34.4219,34.0464,34.1105,25899.0
2020-12-16 10:30:00,37.25,37.28,37.1,37.18,23102.0,34.1105,34.138,33.9732,34.0464,23102.0
2020-12-16 11:00:00,37.16,37.25,37.05,37.23,29140.0,34.0281,34.1105,33.9274,34.0922,29140.0
2020-12-16 11:30:00,37.24,37.31,37.17,37.25,32419.0,34.1014,34.1655,34.0373,34.1105,32419.0
2020-12-16 12:00:00,37.26,37.3,37.21,37.3,26713.0,34.1197,34.1563,34.0739,34.1563,26713.0
2020-12-16 12:30:00,37.29,37.35,37.26,37.33,12501.0,34.1472,34.2021,34.1197,34.1838,12501.0
2020-12-16 13:00:00,37.34,37.34,37.25,37.26,26508.0,34.193,34.193,34.1105,34.1197,26508.0
2020-12-16 13:30:00,37.27,37.27,37.09,37.11,16384.0,34.1289,34.1289,33.964,33.9823,16384.0
2020-12-16 14:00:00,37.12,37.19,37.0,37.07,25307.0,33.9915,34.0556,33.8816,33.9457,25307.0
2020-12-16 14:30:00,37.08,37.23,37.06,37.13,48606.0,33.9549,34.0922,33.9366,34.0007,48606.0
2020-12-16 15:00:00,37.14,37.24,37.05,37.18,39281.0,34.0098,34.1014,33.9274,34.0464,39281.0
2020-12-16 15:30:00,37.17,37.23,37.09,37.11,102884.0,34.0373,34.0922,33.964,33.9823,102884.0
2020-12-17 09:30:00,37.23,37.27,36.86,37.04,31201.0,34.0922,34.1289,33.7534,33.9182,31201.0
2020-12-17 10:00:00,37.07,37.14,36.91,36.96,28739.0,33.9457,34.0098,33.7992,33.845,28739.0
2020-12-17 10:30:00,36.94,36.97,36.62,36.79,57291.0,33.8267,33.8541,33.5336,33.6893,57291.0
2020-12-17 11:00:00,36.79,36.98,36.75,36.92,23137.0,33.6893,33.8633,33.6527,33.8084,23137.0
2020-12-17 11:30:00,36.91,36.96,36.83,36.88,38336.0,33.7992,33.845,33.7259,33.7717,38336.0
2020-12-17 12:00:00,36.9,36.9,36.66,36.69,29188.0,33.79,33.79,33.5703,33.5977,29188.0
2020-12-17 12:30:00,36.68,36.77,36.65,36.73,33606.0,33.5886,33.671,33.5611,33.6344,33606.0
2020-12-17 13:00:00,36.71,36.77,36.69,36.73,51902.0,33.6161,33.671,33.5977,33.6344,51902.0
2020-12-17 13:30:00,36.73,36.75,36.62,36.67,51606.0,33.6344,33.6527,33.5336,33.5794,51606.0
2020-12-17 14:00:00,36.68,36.79,36.65,36.79,57208.0,33.5886,33.6893,33.5611,33.6893,57208.0
2020-12-17 14:30:00,36.79,36.81,36.69,36.78,117871.0,33.6893,33.7076,33.5977,33.6802,117871.0
2020-12-17 15:00:00,36.78,36.91,36.72,36.82,141595.0,33.6802,33.7992,33.6252,33.7168,141595.0
2020-12-17 15:30:00,36.82,37.16,36.79,37.11,292091.0,33.7168,34.0281,33.6893,33.9823,292091.0
2020-12-18 09:30:00,36.96,37.15,36.72,36.85,257806.0,33.845,34.019,33.6252,33.7443,257806.0
2020-12-18 10:00:00,36.83,36.9,36.66,36.72,49531.0,33.7259,33.79,33.5703,33.6252,49531.0
2020-12-18 10:30:00,36.71,36.73,36.57,36.59,29281.0,33.6161,33.6344,33.4879,33.5062,29281.0
2020-12-18 11:00:00,36.58,36.65,36.43,36.56,32619.0,33.497,33.5611,33.3597,33.4787,32619.0
2020-12-18 11:30:00,36.55,36.56,36.4,36.43,19878.0,33.4695,33.4787,33.3322,33.3597,19878.0
2020-12-18 12:00:00,36.43,36.55,36.41,36.5,25817.0,33.3597,33.4695,33.3413,33.4238,25817.0
2020-12-18 12:30:00,36.51,36.58,36.47,36.5,32889.0,33.4329,33.497,33.3963,33.4238,32889.0
2020-12-18 13:00:00,36.5,36.54,36.41,36.51,30071.0,33.4238,33.4604,33.3413,33.4329,30071.0
2020-12-18 13:30:00,36.51,36.6,36.45,36.52,26467.0,33.4329,33.5153,33.378,33.4421,26467.0
2020-12-18 14:00:00,36.52,36.52,36.37,36.46,28353.0,33.4421,33.4421,33.3047,33.3871,28353.0
2020-12-18 14:30:00,36.46,36.49,36.26,36.29,38528.0,33.3871,33.4146,33.204,33.2315,38528.0
2020-12-18 15:00:00,36.3,36.33,36.14,36.14,53413.0,33.2406,33.2681,33.0941,33.0941,53413.0
2020-12-18 15:30:00,36.14,36.3,35.93,36.12,592214.0,33.0941,33.2406,32.9018,33.0758,592214.0
2020-12-21 09:30:00,35.42,35.69,34.91,35.45,109484.0,32.4348,32.682,31.9678,32.4623,109484.0
2020-12-21 10:00:00,35.44,35.48,34.78,34.9,56564.0,32.4531,32.4897,31.8487,31.9586,56564.0
2020-12-21 10:30:00,34.9,35.26,34.86,35.19,45277.0,31.9586,32.2883,31.922,32.2242,45277.0
2020-12-21 11:00:00,35.18,35.48,35.18,35.36,34786.0,32.215,32.4897,32.215,32.3798,34786.0
2020-12-21 11:30:00,35.36,35.56,35.35,35.52,19348.0,32.3798,32.563,32.3707,32.5264,19348.0
2020-12-21 12:00:00,35.52,35.57,35.46,35.55,38946.0,32.5264,32.5721,32.4714,32.5538,38946.0
2020-12-21 12:30:00,35.55,35.84,35.53,35.79,24056.0,32.5538,32.8194,32.5355,32.7736,24056.0
2020-12-21 13:00:00,35.8,35.82,35.74,35.77,20761.0,32.7828,32.8011,32.7278,32.7553,20761.0
2020-12-21 13:30:00,35.77,35.86,35.72,35.76,27752.0,32.7553,32.8377,32.7095,32.7461,27752.0
2020-12-21 14:00:00,35.75,35.89,35.71,35.84,30537.0,32.737,32.8652,32.7003,32.8194,30537.0
2020-12-21 14:30:00,35.84,35.98,35.83,35.86,28008.0,32.8194,32.9476,32.8102,32.8377,28008.0
2020-12-21 15:00:00,35.86,35.89,35.77,35.87,36918.0,32.8377,32.8652,32.7553,32.8469,36918.0
2020-12-21 15:30:00,35.86,35.96,35.8,35.94,126418.0,32.8377,32.9293,32.7828,32.911,126418.0
2020-12-22 09:30:00,35.88,36.1,35.45,35.83,125820.0,32.856,33.0575,32.4623,32.8102,125820.0
2020-12-22 10:00:00,35.79,36.11,35.72,36.1,17777.0,32.7736,33.0666,32.7095,33.0575,17777.0
2020-12-22 10:30:00,36.13,36.17,35.92,35.97,89946.0,33.0849,33.1216,32.8926,32.9384,89946.0
2020-12-22 11:00:00,35.98,36.14,35.94,35.99,35222.0,32.9476,33.0941,32.911,32.9567,35222.0
2020-12-22 11:30:00,36.01,36.05,35.85,36.03,40870.0,32.9751,33.0117,32.8285,32.9934,40870.0
2020-12-22 12:00:00,36.03,36.14,36.02,36.11,23742.0,32.9934,33.0941,32.9842,33.0666,23742.0
2020-12-22 12:30:00,36.12,36.21,36.09,36.17,29670.0,33.0758,33.1582,33.0483,33.1216,29670.0
2020-12-22 13:00:00,36.17,36.25,36.16,36.22,51603.0,33.1216,33.1948,33.1124,33.1674,51603.0
2020-12-22 13:30:00,36.24,36.36,36.2,36.32,21014.0,33.1857,33.2956,33.149,33.2589,21014.0
2020-12-22 14:00:00,36.33,36.34,36.24,36.26,27039.0,33.2681,33.2772,33.1857,33.204,27039.0
2020-12-22 14:30:00,36.26,36.26,36.11,36.24,150303.0,33.204,33.204,33.0666,33.1857,150303.0
2020-12-22 15:00:00,36.26,36.3,36.14,36.16,78055.0,33.204,33.2406,33.0941,33.1124,78055.0
2020-12-22 15:30:00,36.16,36.21,35.95,35.98,169243.0,33.1124,33.1582,32.9201,32.9476,169243.0
2020-12-23 09:30:00,36.27,36.52,36.16,36.4,56356.0,33.2131,33.4421,33.1124,33.3322,56356.0
2020-12-23 10:00:00,36.41,36.45,36.17,36.22,29033.0,33.3413,33.378,33.1216,33.1674,29033.0
2020-12-23 10:30:00,36.21,36.36,36.16,36.28,40083.0,33.1582,33.2956,33.1124,33.2223,40083.0
2020-12-23 11:00:00,36.33,36.38,36.26,36.3,26821.0,33.2681,33.3139,33.204,33.2406,26821.0
2020-12-23 11:30:00,36.3,36.35,36.28,36.33,21950.0,33.2406,33.2864,33.2223,33.2681,21950.0
2020-12-23 12:00:00,36.33,36.33,36.21,36.21,17240.0,33.2681,33.2681,33.1582,33.1582,17240.0
2020-12-23 12:30:00,36.21,36.24,36.12,36.14,15817.0,33.1582,33.1857,33.0758,33.0941,15817.0
2020-12-23 13:00:00,36.14,36.16,36.09,36.1,39265.0,33.0941,33.1124,33.0483,33.0575,39265.0
2020-12-23 13:30:00,36.1,36.13,36.05,36.09,57082.0,33.0575,33.0849,33.0117,33.0483,57082.0
2020-12-23 14:00:00,36.1,36.34,36.09,36.23,33398.0,33.0575,33.2772,33.0483,33.1765,33398.0
2020-12-23 14:30:00,36.25,36.29,36.2,36.2,27583.0,33.1948,33.2315,33.149,33.149,27583.0
2020-12-23 15:00:00,36.2,36.29,36.2,36.26,40029.0,33.149,33.2315,33.149,33.204,40029.0
2020-12-23 15:30:00,36.27,36.4,36.24,36.25,484800.0,33.2131,33.3322,33.1857,33.1948,484800.0
2020-12-24 09:30:00,36.4,36.4,36.04,36.07,15662.0,33.3322,33.3322,33.0025,33.03,15662.0
2020-12-24 10:00:00,36.04,36.04,35.87,35.96,20170.0,33.0025,33.0025,32.8469,32.9293,20170.0
2020-12-24 10:30:00,35.95,36.21,35.92,36.2,18881.0,32.9201,33.1582,32.8926,33.149,18881.0
2020-12-24 11:00:00,36.17,36.18,35.99,35.99,14356.0,33.1216,33.1307,32.9567,32.9567,14356.0
2020-12-24 11:30:00,35.97,36.05,35.97,36.02,27909.0,32.9384,33.0117,32.9384,32.9842,27909.0
2020-12-24 12:00:00,35.96,36.11,35.84,36.11,34431.0,32.9293,33.0666,32.8194,33.0666,34431.0
2020-12-24 12:30:00,36.11,36.33,36.1,36.27,39379.0,33.0666,33.2681,33.0575,33.2131,39379.0
2020-12-28 09:30:00,36.52,36.64,36.32,36.64,46608.0,33.4421,33.552,33.2589,33.552,46608.0
2020-12-28 10:00:00,36.67,36.94,36.64,36.93,34311.0,33.5794,33.8267,33.552,33.8175,34311.0
2020-12-28 10:30:00,36.94,36.96,36.71,36.73,37295.0,33.8267,33.845,33.6161,33.6344,37295.0
2020-12-28 11:00:00,36.73,36.74,36.64,36.69,25771.0,33.6344,33.6435,33.552,33.5977,25771.0
2020-12-28 11:30:00,36.7,36.72,36.49,36.54,24451.0,33.6069,33.6252,33.4146,33.4604,24451.0
2020-12-28 12:00:00,36.54,36.63,36.52,36.58,27235.0,33.4604,33.5428,33.4421,33.497,27235.0
2020-12-28 12:30:00,36.59,36.63,36.5,36.52,35918.0,33.5062,33.5428,33.4238,33.4421,35918.0
2020-12-28 13:00:00,36.52,36.55,36.48,36.49,20682.0,33.4421,33.4695,33.4054,33.4146,20682.0
2020-12-28 13:30:00,36.49,36.55,36.48,36.55,20718.0,33.4146,33.4695,33.4054,33.4695,20718.0
2020-12-28 14:00:00,36.55,36.61,36.54,36.55,38346.0,33.4695,33.5245,33.4604,33.4695,38346.0
2020-12-28 14:30:00,36.56,36.57,36.45,36.47,26310.0,33.4787,33.4879,33.378,33.3963,26310.0
2020-12-28 15:00:00,36.47,36.52,36.3,36.3,69425.0,33.3963,33.4421,33.2406,33.2406,69425.0
2020-12-28 15:30:00,36.3,36.32,36.18,36.26,141225.0,33.2406,33.2589,33.1307,33.204,141225.0
2020-12-29 09:30:00,36.74,36.75,35.76,35.84,69647.0,33.6435,33.6527,32.7461,32.8194,69647.0
2020-12-29 10:00:00,35.83,35.91,35.64,35.71,60091.0,32.8102,32.8835,32.6362,32.7003,60091.0
2020-12-29 10:30:00,35.71,35.83,35.62,35.67,38044.0,32.7003,32.8102,32.6179,32.6637,38044.0
2020-12-29 11:00:00,35.69,35.74,35.6,35.68,127864.0,32.682,32.7278,32.5996,32.6729,127864.0
2020-12-29 11:30:00,35.69,35.91,35.68,35.81,129954.0,32.682,32.8835,32.6729,32.7919,129954.0
2020-12-29 12:00:00,35.82,36.03,35.74,35.76,204092.0,32.8011,32.9934,32.7278,32.7461,204092.0
2020-12-29 12:30:00,35.77,35.77,35.53,35.59,59689.0,32.7553,32.7553,32.5355,32.5905,59689.0
2020-12-29 13:00:00,35.59,35.59,35.44,35.49,30481.0,32.5905,32.5905,32.4531,32.4989,30481.0
2020-12-29 13:30:00,35.49,35.59,35.43,35.59,29825.0,32.4989,32.5905,32.4439,32.5905,29825.0
2020-12-29 14:00:00,35.58,35.59,35.26,35.42,54222.0,32.5813,32.5905,32.2883,32.4348,54222.0
2020-12-29 14:30:00,35.41,35.44,35.3,35.41,53601.0,32.4256,32.4531,32.3249,32.4256,53601.0
2020-12-29 15:00:00,35.41,35.55,35.41,35.55,96626.0,32.4256,32.5538,32.4256,32.5538,96626.0
2020-12-29 15:30:00,35.54,35.55,35.24,35.34,385742.0,32.5447,32.5538,32.27,32.3615,385742.0
2020-12-30 09:30:00,35.42,35.96,35.36,35.69,154614.0,32.4348,32.9293,32.3798,32.682,154614.0
2020-12-30 10:00:00,35.69,35.81,35.58,35.63,119769.0,32.682,32.7919,32.5813,32.6271,119769.0
2020-12-30 10:30:00,35.63,35.66,35.45,35.47,116867.0,32.6271,32.6546,32.4623,32.4806,116867.0
2020-12-30 11:00:00,35.46,35.46,35.26,35.3,196075.0,32.4714,32.4714,32.2883,32.3249,196075.0
2020-12-30 11:30:00,35.3,35.33,35.13,35.22,309185.0,32.3249,32.3524,32.1692,32.2516,309185.0
2020-12-30 12:00:00,35.22,35.41,35.19,35.33,69128.0,32.2516,32.4256,32.2242,32.3524,69128.0
2020-12-30 12:30:00,35.33,35.34,35.16,35.17,77510.0,32.3524,32.3615,32.1967,32.2059,77510.0
2020-12-30 13:00:00,35.17,35.18,35.0,35.12,155224.0,32.2059,32.215,32.0502,32.1601,155224.0
2020-12-30 13:30:00,35.11,35.12,34.97,34.99,65305.0,32.1509,32.1601,32.0227,32.041,65305.0
2020-12-30 14:00:00,34.99,35.12,34.79,35.11,252591.0,32.041,32.1601,31.8579,32.1509,252591.0
2020-12-30 14:30:00,35.08,35.3,35.08,35.2,113103.0,32.1234,32.3249,32.1234,32.2333,113103.0
2020-12-30 15:00:00,35.2,35.43,35.19,35.42,84382.0,32.2333,32.4439,32.2242,32.4348,84382.0
2020-12-30 15:30:00,35.41,35.44,35.3,35.35,508516.0,32.4256,32.4531,32.3249,32.3707,508516.0
2020-12-31 09:30:00,35.5,35.5,34.89,35.08,89416.0,32.508,32.508,31.9495,32.1234,89416.0
2020-12-31 10:00:00,35.08,35.38,35.01,35.35,40031.0,32.1234,32.3982,32.0593,32.3707,40031.0
2020-12-31 10:30:00,35.35,35.4,35.26,35.29,44902.0,32.3707,32.4165,32.2883,32.3157,44902.0
2020-12-31 11:00:00,35.28,35.34,35.22,35.26,69981.0,32.3066,32.3615,32.2516,32.2883,69981.0
2020-12-31 11:30:00,35.26,35.26,35.09,35.22,56910.0,32.2883,32.2883,32.1326,32.2516,56910.0
2020-12-31 12:00:00,35.22,35.33,35.14,35.33,35757.0,32.2516,32.3524,32.1784,32.3524,35757.0
2020-12-31 12:30:00,35.31,35.35,35.22,35.24,33347.0,32.3341,32.3707,32.2516,32.27,33347.0
2020-12-31 13:00:00,35.23,35.28,35.17,35.2,34405.0,32.2608,32.3066,32.2059,32.2333,34405.0
2020-12-31 13:30:00,35.2,35.2,35.09,35.1,34250.0,32.2333,32.2333,32.1326,32.1418,34250.0
2020-12-31 14:00:00,35.1,35.14,34.98,35.07,74120.0,32.1418,32.1784,32.0319,32.1143,74120.0
2020-12-31 14:30:00,35.06,35.11,34.98,35.03,173281.0,32.1051,32.1509,32.0319,32.0777,173281.0
2020-12-31 15:00:00,35.02,35.36,35.01,35.34,64734.0,32.0685,32.3798,32.0593,32.3615,64734.0
2020-12-31 15:30:00,35.34,35.34,35.17,35.25,208360.0,32.3615,32.3615,32.2059,32.2791,208360.0
2021-01-04 09:30:00,35.44,35.86,35.3,35.36,158295.0,32.4531,32.8377,32.3249,32.3798,158295.0
2021-01-04 10:00:00,35.37,35.37,35.05,35.2,55970.0,32.389,32.389,32.096,32.2333,55970.0
2021-01-04 10:30:00,35.19,35.19,34.6,34.73,50719.0,32.2242,32.2242,31.6839,31.8029,50719.0
2021-01-04 11:00:00,34.72,34.77,34.37,34.59,91341.0,31.7938,31.8396,31.4733,31.6747,91341.0
2021-01-04 11:30:00,34.57,34.57,34.27,34.33,65506.0,31.6564,31.6564,31.3817,31.4366,65506.0
2021-01-04 12:00:00,34.33,34.4,34.19,34.37,70748.0,31.4366,31.5007,31.3084,31.4733,70748.0
2021-01-04 12:30:00,34.37,34.38,34.11,34.32,53528.0,31.4733,31.4824,31.2352,31.4275,53528.0
2021-01-04 13:00:00,34.32,34.63,34.25,34.6,52268.0,31.4275,31.7114,31.3634,31.6839,52268.0
2021-01-04 13:30:00,34.6,34.68,34.45,34.66,79225.0,31.6839,31.7572,31.5465,31.7388,79225.0
2021-01-04 14:00:00,34.67,34.69,34.53,34.64,62728.0,31.748,31.7663,31.6198,31.7205,62728.0
2021-01-04 14:30:00,34.63,34.67,34.46,34.65,91231.0,31.7114,31.748,31.5557,31.7297,91231.0
2021-01-04 15:00:00,34.65,34.77,34.64,34.73,215467.0,31.7297,31.8396,31.7205,31.8029,215467.0
2021-01-04 15:30:00,34.73,34.84,34.66,34.73,315093.0,31.8029,31.9037,31.7388,31.8029,315093.0
2021-01-05 09:30:00,34.81,35.25,34.67,34.9,129400.0,31.8762,32.2791,31.748,31.9586,129400.0
2021-01-05 10:00:00,34.91,35.07,34.71,34.86,69769.0,31.9678,32.1143,31.7846,31.922,69769.0
2021-01-05 10:30:00,34.88,34.88,34.55,34.74,59806.0,31.9403,31.9403,31.6381,31.8121,59806.0
2021-01-05 11:00:00,34.76,34.97,34.61,34.95,87270.0,31.8304,32.0227,31.693,32.0044,87270.0
2021-01-05 11:30:00,34.95,34.96,34.73,34.75,504203.0,32.0044,32.0136,31.8029,31.8213,504203.0
2021-01-05 12:00:00,34.76,35.09,34.76,35.01,161157.0,31.8304,32.1326,31.8304,32.0593,161157.0
2021-01-05 12:30:00,35.02,35.25,34.94,35.23,71121.0,32.0685,32.2791,31.9952,32.2608,71121.0
2021-01-05 13:00:00,35.25,35.31,35.17,35.25,655139.0,32.2791,32.3341,32.2059,32.2791,655139.0
2021-01-05 13:30:00,35.24,35.39,35.22,35.29,122385.0,32.27,32.4073,32.2516,32.3157,122385.0
2021-01-05 14:00:00,35.28,35.53,35.28,35.47,181692.0,32.3066,32.5355,32.3066,32.4806,181692.0
2021-01-05 14:30:00,35.48,35.56,35.34,35.36,70190.0,32.4897,32.563,32.3615,32.3798,70190.0
2021-01-05 15:00:00,35.35,35.46,35.27,35.3,69005.0,32.3707,32.4714,32.2974,32.3249,69005.0
2021-01-05 15:30:00,35.3,35.41,35.17,35.19,297063.0,32.3249,32.4256,32.2059,32.2242,297063.0
2021-01-06 09:30:00,35.52,36.12,35.52,36.11,99337.0,32.5264,33.0758,32.5264,33.0666,99337.0
2021-01-06 10:00:00,36.12,36.55,36.05,36.45,178436.0,33.0758,33.4695,33.0117,33.378,178436.0
2021-01-06 10:30:00,36.46,36.76,36.37,36.64,318703.0,33.3871,33.6618,33.3047,33.552,318703.0
2021-01-06 11:00:00,36.62,36.88,36.55,36.83,83847.0,33.5336,33.7717,33.4695,33.7259,83847.0
2021-01-06 11:30:00,36.83,37.04,36.67,37.01,122650.0,33.7259,33.9182,33.5794,33.8908,122650.0
2021-01-06 12:00:00,37.0,37.2,36.99,37.18,55912.0,33.8816,34.0648,33.8725,34.0464,55912.0
2021-01-06 12:30:00,37.18,37.37,37.12,37.36,56617.0,34.0464,34.2204,33.9915,34.2113,56617.0
2021-01-06 13:00:00,37.37,37.52,37.31,37.45,78310.0,34.2204,34.3578,34.1655,34.2937,78310.0
2021-01-06 13:30:00,37.46,37.61,37.39,37.44,63613.0,34.3029,34.4402,34.2387,34.2845,63613.0
2021-01-06 14:00:00,37.42,37.56,37.21,37.27,56640.0,34.2662,34.3944,34.0739,34.1289,56640.0
2021-01-06 14:30:00,37.27,37.42,36.89,37.12,65772.0,34.1289,34.2662,33.7809,33.9915,65772.0
2021-01-06 15:00:00,37.11,37.2,36.94,37.12,68271.0,33.9823,34.0648,33.8267,33.9915,68271.0
2021-01-06 15:30:00,37.13,37.16,36.95,37.11,227683.0,34.0007,34.0281,33.8358,33.9823,227683.0
2021-01-07 09:30:00,37.09,37.51,36.92,37.15,109489.0,33.964,34.3486,33.8084,34.019,109489.0
2021-01-07 10:00:00,37.15,37.18,36.9,37.07,42066.0,34.019,34.0464,33.79,33.9457,42066.0
2021-01-07 10:30:00,37.07,37.31,37.06,37.25,85894.0,33.9457,34.1655,33.9366,34.1105,85894.0
2021-01-07 11:00:00,37.26,37.45,37.19,37.45,116293.0,34.1197,34.2937,34.0556,34.2937,116293.0
2021-01-07 11:30:00,37.45,37.76,37.43,37.71,113406.0,34.2937,34.5776,34.2754,34.5318,113406.0
2021-01-07 12:00:00,37.71,37.82,37.66,37.74,153784.0,34.5318,34.6325,34.486,34.5593,153784.0
2021-01-07 12:30:00,37.73,37.76,37.63,37.64,62993.0,34.5501,34.5776,34.4585,34.4677,62993.0
2021-01-07 13:00:00,37.65,37.82,37.65,37.72,77259.0,34.4768,34.6325,34.4768,34.5409,77259.0
2021-01-07 13:30:00,37.72,37.8,37.63,37.75,83358.0,34.5409,34.6142,34.4585,34.5684,83358.0
2021-01-07 14:00:00,37.76,37.81,37.69,37.74,89715.0,34.5776,34.6234,34.5135,34.5593,89715.0
2021-01-07 14:30:00,37.72,37.96,37.72,37.96,91627.0,34.5409,34.7607,34.5409,34.7607,91627.0
2021-01-07 15:00:00,37.97,38.07,37.93,38.0,121899.0,34.7699,34.8614,34.7332,34.7973,121899.0
2021-01-07 15:30:00,38.01,38.25,37.98,38.15,407724.0,34.8065,35.0263,34.779,34.9347,407724.0
2021-01-08 09:30:00,38.13,38.31,37.82,38.02,129816.0,34.9164,35.0812,34.6325,34.8157,129816.0
2021-01-08 10:00:00,38.05,38.34,38.0,38.06,58140.0,34.8431,35.1087,34.7973,34.8523,58140.0
2021-01-08 10:30:00,38.05,38.53,38.05,38.42,102510.0,34.8431,35.2827,34.8431,35.1819,102510.0
2021-01-08 11:00:00,38.42,38.47,38.22,38.22,56591.0,35.1819,35.2277,34.9988,34.9988,56591.0
2021-01-08 11:30:00,38.21,38.34,38.16,38.32,49661.0,34.9896,35.1087,34.9439,35.0904,49661.0
2021-01-08 12:00:00,38.32,38.46,38.27,38.41,41099.0,35.0904,35.2186,35.0446,35.1728,41099.0
2021-01-08 12:30:00,38.41,38.42,38.14,38.16,59178.0,35.1728,35.1819,34.9255,34.9439,59178.0
2021-01-08 13:00:00,38.17,38.2,37.88,38.01,91536.0,34.953,34.9805,34.6875,34.8065,91536.0
2021-01-08 13:30:00,37.99,38.04,37.8,37.81,127069.0,34.7882,34.834,34.6142,34.6234,127069.0
2021-01-08 14:00:00,37.82,38.14,37.81,38.1,53726.0,34.6325,34.9255,34.6234,34.8889,53726.0
2021-01-08 14:30:00,38.12,38.14,37.97,38.1,58283.0,34.9072,34.9255,34.7699,34.8889,58283.0
2021-01-08 15:00:00,38.11,38.3,38.11,38.23,75086.0,34.8981,35.0721,34.8981,35.008,75086.0
2021-01-08 15:30:00,38.23,38.45,38.17,38.4,277041.0,35.008,35.2094,34.953,35.1636,277041.0
2021-01-11 09:30:00,37.99,38.26,37.85,38.2,67152.0,34.7882,35.0354,34.66,34.9805,67152.0
2021-01-11 10:00:00,38.21,38.21,37.9,38.12,48907.0,34.9896,34.9896,34.7058,34.9072,48907.0
2021-01-11 10:30:00,38.1,38.49,38.1,38.43,81829.0,34.8889,35.246,34.8889,35.1911,81829.0
2021-01-11 11:00:00,38.43,38.43,38.12,38.12,63458.0,35.1911,35.1911,34.9072,34.9072,63458.0
2021-01-11 11:30:00,38.1,38.11,37.91,37.96,74591.0,34.8889,34.8981,34.7149,34.7607,74591.0
2021-01-11 12:00:00,37.99,38.03,37.83,37.85,64334.0,34.7882,34.8248,34.6417,34.66,64334.0
2021-01-11 12:30:00,37.84,37.91,37.67,37.73,72534.0,34.6508,34.7149,34.4952,34.5501,72534.0
2021-01-11 13:00:00,37.74,37.86,37.73,37.8,50225.0,34.5593,34.6691,34.5501,34.6142,50225.0
2021-01-11 13:30:00,37.8,37.92,37.79,37.91,78018.0,34.6142,34.7241,34.605,34.7149,78018.0
2021-01-11 14:00:00,37.9,37.95,37.85,37.87,57525.0,34.7058,34.7516,34.66,34.6783,57525.0
2021-01-11 14:30:00,37.85,38.03,37.81,38.01,75378.0,34.66,34.8248,34.6234,34.8065,75378.0
2021-01-11 15:00:00,38.02,38.05,37.94,37.95,48475.0,34.8157,34.8431,34.7424,34.7516,48475.0
2021-01-11 15:30:00,37.95,38.0,37.81,37.97,282303.0,34.7516,34.7973,34.6234,34.7699,282303.0
2021-01-12 09:30:00,38.07,38.57,37.81,38.56,92978.0,34.8614,35.3193,34.6234,35.3101,92978.0
2021-01-12 10:00:00,38.6,39.05,38.45,38.94,138114.0,35.3468,35.7588,35.2094,35.6581,138114.0
2021-01-12 10:30:00,38.94,39.16,38.86,39.01,171042.0,35.6581,35.8596,35.5849,35.7222,171042.0
2021-01-12 11:00:00,39.01,39.18,38.89,39.02,53710.0,35.7222,35.8779,35.6123,35.7314,53710.0
2021-01-12 11:30:00,39.03,39.08,38.91,39.01,71499.0,35.7405,35.7863,35.6306,35.7222,71499.0
2021-01-12 12:00:00,39.01,39.16,38.91,39.16,85523.0,35.7222,35.8596,35.6306,35.8596,85523.0
2021-01-12 12:30:00,39.19,39.35,39.13,39.3,38686.0,35.887,36.0336,35.8321,35.9878,38686.0
2021-01-12 13:00:00,39.3,39.39,39.27,39.39,58337.0,35.9878,36.0702,35.9603,36.0702,58337.0
2021-01-12 13:30:00,39.39,39.65,39.38,39.63,86401.0,36.0702,36.3083,36.061,36.29,86401.0
2021-01-12 14:00:00,39.63,39.72,39.5,39.61,112184.0,36.29,36.3724,36.1709,36.2716,112184.0
2021-01-12 14:30:00,39.62,39.91,39.62,39.91,172316.0,36.2808,36.5464,36.2808,36.5464,172316.0
2021-01-12 15:00:00,39.91,40.04,39.78,39.78,289912.0,36.5464,36.6654,36.4273,36.4273,289912.0
2021-01-12 15:30:00,39.78,39.89,39.69,39.82,280847.0,36.4273,36.528,36.3449,36.4639,280847.0
2021-01-13 09:30:00,39.52,39.7,39.21,39.63,79785.0,36.1892,36.3541,35.9054,36.29,79785.0
2021-01-13 10:00:00,39.64,39.68,39.47,39.61,81825.0,36.2991,36.3357,36.1434,36.2716,81825.0
2021-01-13 10:30:00,39.61,39.65,39.15,39.15,133779.0,36.2716,36.3083,35.8504,35.8504,133779.0
2021-01-13 11:00:00,39.14,39.2,39.07,39.16,60136.0,35.8413,35.8962,35.7772,35.8596,60136.0
2021-01-13 11:30:00,39.16,39.16,38.99,39.15,63931.0,35.8596,35.8596,35.7039,35.8504,63931.0
2021-01-13 12:00:00,39.13,39.15,39.01,39.11,48910.0,35.8321,35.8504,35.7222,35.8138,48910.0
2021-01-13 12:30:00,39.12,39.36,39.1,39.34,33409.0,35.8229,36.0427,35.8046,36.0244,33409.0
2021-01-13 13:00:00,39.32,39.43,39.28,39.43,60220.0,36.0061,36.1068,35.9695,36.1068,60220.0
2021-01-13 13:30:00,39.43,39.51,39.42,39.46,53901.0,36.1068,36.1801,36.0977,36.1343,53901.0
2021-01-13 14:00:00,39.46,39.61,39.42,39.57,62137.0,36.1343,36.2716,36.0977,36.235,62137.0
2021-01-13 14:30:00,39.57,39.58,39.44,39.46,90210.0,36.235,36.2442,36.116,36.1343,90210.0
2021-01-13 15:00:00,39.46,39.48,39.28,39.33,125133.0,36.1343,36.1526,35.9695,36.0152,125133.0
2021-01-13 15:30:00,39.33,39.45,39.28,39.37,245648.0,36.0152,36.1251,35.9695,36.0519,245648.0
2021-01-14 09:30:00,39.54,39.6,39.23,39.49,53640.0,36.2075,36.2625,35.9237,36.1618,53640.0
2021-01-14 10:00:00,39.48,39.71,39.48,39.52,35322.0,36.1526,36.3632,36.1526,36.1892,35322.0
2021-01-14 10:30:00,39.53,39.56,39.17,39.22,69145.0,36.1984,36.2259,35.8687,35.9145,69145.0
2021-01-14 11:00:00,39.22,39.43,39.14,39.43,50962.0,35.9145,36.1068,35.8413,36.1068,50962.0
2021-01-14 11:30:00,39.43,39.53,39.37,39.53,81370.0,36.1068,36.1984,36.0519,36.1984,81370.0
2021-01-14 12:00:00,39.53,39.65,39.36,39.4,91578.0,36.1984,36.3083,36.0427,36.0793,91578.0
2021-01-14 12:30:00,39.4,39.42,39.31,39.39,32643.0,36.0793,36.0977,35.9969,36.0702,32643.0
2021-01-14 13:00:00,39.37,39.41,39.29,39.34,48301.0,36.0519,36.0885,35.9786,36.0244,48301.0
2021-01-14 13:30:00,39.34,39.52,39.33,39.4,39144.0,36.0244,36.1892,36.0152,36.0793,39144.0
2021-01-14 14:00:00,39.4,39.53,39.34,39.52,62424.0,36.0793,36.1984,36.0244,36.1892,62424.0
2021-01-14 14:30:00,39.52,39.52,39.34,39.4,26007.0,36.1892,36.1892,36.0244,36.0793,26007.0
2021-01-14 15:00:00,39.4,39.44,39.16,39.2,72908.0,36.0793,36.116,35.8596,35.8962,72908.0
2021-01-14 15:30:00,39.2,39.32,38.99,39.07,263728.0,35.8962,36.0061,35.7039,35.7772,263728.0
2021-01-15 09:30:00,38.74,38.9,38.23,38.32,154201.0,35.475,35.6215,35.008,35.0904,154201.0
2021-01-15 10:00:00,38.28,38.35,37.83,37.94,66612.0,35.0537,35.1178,34.6417,34.7424,66612.0
2021-01-15 10:30:00,37.93,38.28,37.91,38.26,43859.0,34.7332,35.0537,34.7149,35.0354,43859.0
2021-01-15 11:00:00,38.25,38.25,37.95,38.09,90915.0,35.0263,35.0263,34.7516,34.8798,90915.0
2021-01-15 11:30:00,38.08,38.1,37.78,37.96,102521.0,34.8706,34.8889,34.5959,34.7607,102521.0
2021-01-15 12:00:00,37.95,37.98,37.81,37.86,61931.0,34.7516,34.779,34.6234,34.6691,61931.0
2021-01-15 12:30:00,37.86,37.95,37.8,37.88,43534.0,34.6691,34.7516,34.6142,34.6875,43534.0
2021-01-15 13:00:00,37.88,37.96,37.77,37.88,46898.0,34.6875,34.7607,34.5867,34.6875,46898.0
2021-01-15 13:30:00,37.87,37.89,37.69,37.78,44597.0,34.6783,34.6966,34.5135,34.5959,44597.0
2021-01-15 14:00:00,37.79,37.92,37.75,37.91,52830.0,34.605,34.7241,34.5684,34.7149,52830.0
2021-01-15 14:30:00,37.92,38.06,37.91,38.0,113588.0,34.7241,34.8523,34.7149,34.7973,113588.0
2021-01-15 15:00:00,38.0,38.12,37.87,37.89,254014.0,34.7973,34.9072,34.6783,34.6966,254014.0
2021-01-15 15:30:00,37.88,37.88,37.7,37.85,272817.0,34.6875,34.6875,34.5226,34.66,272817.0
2021-01-19 09:30:00,37.76,38.34,37.44,37.48,250163.0,34.5776,35.1087,34.2845,34.3212,250163.0
2021-01-19 10:00:00,37.5,37.67,37.2,37.23,74819.0,34.3395,34.4952,34.0648,34.0922,74819.0
2021-01-19 10:30:00,37.28,37.58,37.28,37.42,62667.0,34.138,34.4127,34.138,34.2662,62667.0
2021-01-19 11:00:00,37.41,37.57,37.34,37.47,38364.0,34.2571,34.4036,34.193,34.312,38364.0
2021-01-19 11:30:00,37.5,37.5,37.23,37.29,81461.0,34.3395,34.3395,34.0922,34.1472,81461.0
2021-01-19 12:00:00,37.3,37.36,37.2,37.22,40774.0,34.1563,34.2113,34.0648,34.0831,40774.0
2021-01-19 12:30:00,37.22,37.39,37.14,37.19,89950.0,34.0831,34.2387,34.0098,34.0556,89950.0
2021-01-19 13:00:00,37.2,37.26,37.1,37.12,57304.0,34.0648,34.1197,33.9732,33.9915,57304.0
2021-01-19 13:30:00,37.1,37.21,37.06,37.12,45732.0,33.9732,34.0739,33.9366,33.9915,45732.0
2021-01-19 14:00:00,37.11,37.16,37.03,37.16,54739.0,33.9823,34.0281,33.9091,34.0281,54739.0
2021-01-19 14:30:00,37.15,37.17,37.05,37.13,60501.0,34.019,34.0373,33.9274,34.0007,60501.0
2021-01-19 15:00:00,37.13,37.17,36.96,37.05,131168.0,34.0007,34.0373,33.845,33.9274,131168.0
2021-01-19 15:30:00,37.05,37.25,37.0,37.13,179162.0,33.9274,34.1105,33.8816,34.0007,179162.0
2021-01-20 09:30:00,37.3,37.36,36.91,37.3,92820.0,34.1563,34.2113,33.7992,34.1563,92820.0
2021-01-20 10:00:00,37.26,37.67,37.22,37.43,52652.0,34.1197,34.4952,34.0831,34.2754,52652.0
2021-01-20 10:30:00,37.43,37.79,37.42,37.7,69655.0,34.2754,34.605,34.2662,34.5226,69655.0
2021-01-20 11:00:00,37.7,37.72,37.42,37.45,48110.0,34.5226,34.5409,34.2662,34.2937,48110.0
2021-01-20 11:30:00,37.46,37.68,37.41,37.65,72284.0,34.3029,34.5043,34.2571,34.4768,72284.0
2021-01-20 12:00:00,37.67,37.72,37.59,37.65,37642.0,34.4952,34.5409,34.4219,34.4768,37642.0
2021-01-20 12:30:00,37.66,37.7,37.57,37.66,30564.0,34.486,34.5226,34.4036,34.486,30564.0
2021-01-20 13:00:00,37.66,37.69,37.57,37.57,30367.0,34.486,34.5135,34.4036,34.4036,30367.0
2021-01-20 13:30:00,37.58,37.66,37.57,37.63,27414.0,34.4127,34.486,34.4036,34.4585,27414.0
2021-01-20 14:00:00,37.61,37.7,37.54,37.69,55167.0,34.4402,34.5226,34.3761,34.5135,55167.0
2021-01-20 14:30:00,37.68,37.79,37.67,37.75,63495.0,34.5043,34.605,34.4952,34.5684,63495.0
2021-01-20 15:00:00,37.75,37.79,37.7,37.73,91086.0,34.5684,34.605,34.5226,34.5501,91086.0
2021-01-20 15:30:00,37.72,37.74,37.53,37.59,215365.0,34.5409,34.5593,34.367,34.4219,215365.0
2021-01-21 09:30:00,37.52,37.68,37.28,37.34,76765.0,34.3578,34.5043,34.138,34.193,76765.0
2021-01-21 10:00:00,37.32,37.39,37.15,37.36,145461.0,34.1746,34.2387,34.019,34.2113,145461.0
2021-01-21 10:30:00,37.4,37.64,37.4,37.61,99478.0,34.2479,34.4677,34.2479,34.4402,99478.0
2021-01-21 11:00:00,37.61,37.67,37.25,37.48,376270.0,34.4402,34.4952,34.1105,34.3212,376270.0
2021-01-21 11:30:00,37.47,37.67,37.44,37.66,39770.0,34.312,34.4952,34.2845,34.486,39770.0
2021-01-21 12:00:00,37.67,37.68,37.48,37.61,44245.0,34.4952,34.5043,34.3212,34.4402,44245.0
2021-01-21 12:30:00,37.6,37.62,37.48,37.52,69249.0,34.4311,34.4494,34.3212,34.3578,69249.0
2021-01-21 13:00:00,37.52,37.64,37.47,37.62,36376.0,34.3578,34.4677,34.312,34.4494,36376.0
2021-01-21 13:30:00,37.6,37.66,37.52,37.6,130616.0,34.4311,34.486,34.3578,34.4311,130616.0
2021-01-21 14:00:00,37.58,37.58,37.39,37.42,138303.0,34.4127,34.4127,34.2387,34.2662,138303.0
2021-01-21 14:30:00,37.43,37.63,37.4,37.62,30643.0,34.2754,34.4585,34.2479,34.4494,30643.0
2021-01-21 15:00:00,37.61,37.78,37.6,37.72,47695.0,34.4402,34.5959,34.4311,34.5409,47695.0
2021-01-21 15:30:00,37.72,37.72,37.53,37.62,181114.0,34.5409,34.5409,34.367,34.4494,181114.0
2021-01-22 09:30:00,37.49,37.49,37.1,37.22,57234.0,34.3303,34.3303,33.9732,34.0831,57234.0
2021-01-22 10:00:00,37.22,37.33,37.12,37.15,117923.0,34.0831,34.1838,33.9915,34.019,117923.0
2021-01-22 10:30:00,37.15,37.25,36.77,36.95,59151.0,34.019,34.1105,33.671,33.8358,59151.0
2021-01-22 11:00:00,36.93,36.95,36.77,36.81,74138.0,33.8175,33.8358,33.671,33.7076,74138.0
2021-01-22 11:30:00,36.82,36.98,36.82,36.9,20902.0,33.7168,33.8633,33.7168,33.79,20902.0
2021-01-22 12:00:00,36.91,36.98,36.86,36.91,22220.0,33.7992,33.8633,33.7534,33.7992,22220.0
2021-01-22 12:30:00,36.91,36.99,36.88,36.96,17592.0,33.7992,33.8725,33.7717,33.845,17592.0
2021-01-22 13:00:00,36.94,36.95,36.83,36.88,17491.0,33.8267,33.8358,33.7259,33.7717,17491.0
2021-01-22 13:30:00,36.88,36.92,36.84,36.87,16627.0,33.7717,33.8084,33.7351,33.7626,16627.0
2021-01-22 14:00:00,36.87,36.89,36.8,36.8,36762.0,33.7626,33.7809,33.6985,33.6985,36762.0
2021-01-22 14:30:00,36.8,37.0,36.73,36.97,64526.0,33.6985,33.8816,33.6344,33.8541,64526.0
2021-01-22 15:00:00,37.01,37.16,36.97,37.16,57451.0,33.8908,34.0281,33.8541,34.0281,57451.0
2021-01-22 15:30:00,37.18,37.23,37.1,37.15,168936.0,34.0464,34.0922,33.9732,34.019,168936.0
2021-01-25 09:30:00,37.24,37.42,36.55,36.59,113456.0,34.1014,34.2662,33.4695,33.5062,113456.0
2021-01-25 10:00:00,36.55,36.86,36.53,36.69,100429.0,33.4695,33.7534,33.4512,33.5977,100429.0
2021-01-25 10:30:00,36.69,36.76,36.23,36.23,54578.0,33.5977,33.6618,33.1765,33.1765,54578.0
2021-01-25 11:00:00,36.26,36.33,35.99,36.19,109961.0,33.204,33.2681,32.9567,33.1399,109961.0
2021-01-25 11:30:00,36.21,36.46,36.1,36.45,34940.0,33.1582,33.3871,33.0575,33.378,34940.0
2021-01-25 12:00:00,36.47,36.65,36.46,36.57,77904.0,33.3963,33.5611,33.3871,33.4879,77904.0
2021-01-25 12:30:00,36.56,36.93,36.56,36.82,77809.0,33.4787,33.8175,33.4787,33.7168,77809.0
2021-01-25 13:00:00,36.81,36.97,36.77,36.91,29332.0,33.7076,33.8541,33.671,33.7992,29332.0
2021-01-25 13:30:00,36.91,37.18,36.9,36.99,108885.0,33.7992,34.0464,33.79,33.8725,108885.0
2021-01-25 14:00:00,37.01,37.05,36.92,36.99,38761.0,33.8908,33.9274,33.8084,33.8725,38761.0
2021-01-25 14:30:00,37.0,37.01,36.79,36.84,41521.0,33.8816,33.8908,33.6893,33.7351,41521.0
2021-01-25 15:00:00,36.87,36.98,36.86,36.93,41856.0,33.7626,33.8633,33.7534,33.8175,41856.0
2021-01-25 15:30:00,36.93,37.16,36.93,37.06,201457.0,33.8175,34.0281,33.8175,33.9366,201457.0
2021-01-26 09:30:00,37.42,37.63,37.17,37.23,54183.0,34.2662,34.4585,34.0373,34.0922,54183.0
2021-01-26 10:00:00,37.24,37.24,36.97,37.15,23104.0,34.1014,34.1014,33.8541,34.019,23104.0
2021-01-26 10:30:00,37.16,37.2,36.82,36.86,69793.0,34.0281,34.0648,33.7168,33.7534,69793.0
2021-01-26 11:00:00,36.88,36.94,36.82,36.92,32827.0,33.7717,33.8267,33.7168,33.8084,32827.0
2021-01-26 11:30:00,36.94,36.96,36.78,36.81,38940.0,33.8267,33.845,33.6802,33.7076,38940.0
2021-01-26 12:00:00,36.81,36.93,36.75,36.87,30103.0,33.7076,33.8175,33.6527,33.7626,30103.0
2021-01-26 12:30:00,36.9,37.06,36.86,36.97,70118.0,33.79,33.9366,33.7534,33.8541,70118.0
2021-01-26 13:00:00,36.97,37.02,36.93,36.98,23247.0,33.8541,33.8999,33.8175,33.8633,23247.0
2021-01-26 13:30:00,36.97,36.97,36.69,36.7,26796.0,33.8541,33.8541,33.5977,33.6069,26796.0
2021-01-26 14:00:00,36.7,36.9,36.67,36.79,31120.0,33.6069,33.79,33.5794,33.6893,31120.0
2021-01-26 14:30:00,36.8,36.9,36.71,36.84,21675.0,33.6985,33.79,33.6161,33.7351,21675.0
2021-01-26 15:00:00,36.84,36.93,36.81,36.86,33310.0,33.7351,33.8175,33.7076,33.7534,33310.0
2021-01-26 15:30:00,36.88,36.91,36.75,36.75,106382.0,33.7717,33.7992,33.6527,33.6527,106382.0
2021-01-27 09:30:00,36.24,36.33,35.17,35.33,148285.0,33.1857,33.2681,32.2059,32.3524,148285.0
2021-01-27 10:00:00,35.3,35.33,34.9,35.02,164996.0,32.3249,32.3524,31.9586,32.0685,164996.0
2021-01-27 10:30:00,35.11,35.17,34.92,35.08,53867.0,32.1509,32.2059,31.9769,32.1234,53867.0
2021-01-27 11:00:00,35.07,35.2,34.79,35.15,95196.0,32.1143,32.2333,31.8579,32.1875,95196.0
2021-01-27 11:30:00,35.19,35.39,35.12,35.17,72752.0,32.2242,32.4073,32.1601,32.2059,72752.0
2021-01-27 12:00:00,35.19,35.26,35.01,35.01,64519.0,32.2242,32.2883,32.0593,32.0593,64519.0
2021-01-27 12:30:00,35.01,35.36,34.92,35.36,85386.0,32.0593,32.3798,31.9769,32.3798,85386.0
2021-01-27 13:00:00,35.35,35.47,35.25,35.31,43047.0,32.3707,32.4806,32.2791,32.3341,43047.0
2021-01-27 13:30:00,35.27,35.47,35.25,35.39,47350.0,32.2974,32.4806,32.2791,32.4073,47350.0
2021-01-27 14:00:00,35.37,35.48,35.3,35.33,84648.0,32.389,32.4897,32.3249,32.3524,84648.0
2021-01-27 14:30:00,35.32,35.59,35.27,35.32,158442.0,32.3432,32.5905,32.2974,32.3432,158442.0
2021-01-27 15:00:00,35.32,35.66,35.28,35.49,249271.0,32.3432,32.6546,32.3066,32.4989,249271.0
2021-01-27 15:30:00,35.5,35.8,35.33,35.69,427702.0,32.508,32.7828,32.3524,32.682,427702.0
2021-01-28 09:30:00,36.08,36.91,35.92,36.67,101873.0,33.0392,33.7992,32.8926,33.5794,101873.0
2021-01-28 10:00:00,36.7,36.9,36.6,36.78,73786.0,33.6069,33.79,33.5153,33.6802,73786.0
2021-01-28 10:30:00,36.82,37.03,36.65,36.95,92889.0,33.7168,33.9091,33.5611,33.8358,92889.0
2021-01-28 11:00:00,36.93,37.13,36.51,36.58,132946.0,33.8175,34.0007,33.4329,33.497,132946.0
2021-01-28 11:30:00,36.55,36.77,36.49,36.61,92289.0,33.4695,33.671,33.4146,33.5245,92289.0
2021-01-28 12:00:00,36.62,36.7,36.31,36.39,88192.0,33.5336,33.6069,33.2498,33.323,88192.0
2021-01-28 12:30:00,36.39,36.49,36.26,36.32,186956.0,33.323,33.4146,33.204,33.2589,186956.0
2021-01-28 13:00:00,36.33,36.53,36.22,36.44,222443.0,33.2681,33.4512,33.1674,33.3688,222443.0
2021-01-28 13:30:00,36.45,36.59,36.4,36.48,52066.0,33.378,33.5062,33.3322,33.4054,52066.0
2021-01-28 14:00:00,36.49,36.54,36.35,36.53,96594.0,33.4146,33.4604,33.2864,33.4512,96594.0
2021-01-28 14:30:00,36.53,36.59,36.41,36.51,144085.0,33.4512,33.5062,33.3413,33.4329,144085.0
2021-01-28 15:00:00,36.5,36.53,36.35,36.45,90274.0,33.4238,33.4512,33.2864,33.378,90274.0
2021-01-28 15:30:00,36.45,36.59,36.36,36.37,244780.0,33.378,33.5062,33.2956,33.3047,244780.0
2021-01-29 09:30:00,36.26,36.26,35.37,36.04,84846.0,33.204,33.204,32.389,33.0025,84846.0
2021-01-29 10:00:00,36.03,36.62,35.99,36.17,64483.0,32.9934,33.5336,32.9567,33.1216,64483.0
2021-01-29 10:30:00,36.21,36.37,36.09,36.27,46247.0,33.1582,33.3047,33.0483,33.2131,46247.0
2021-01-29 11:00:00,36.29,36.29,35.85,36.0,243989.0,33.2315,33.2315,32.8285,32.9659,243989.0
2021-01-29 11:30:00,35.99,36.0,35.7,35.89,114784.0,32.9567,32.9659,32.6912,32.8652,114784.0
2021-01-29 12:00:00,35.89,35.92,35.34,35.42,73107.0,32.8652,32.8926,32.3615,32.4348,73107.0
2021-01-29 12:30:00,35.42,35.46,34.99,35.0,185982.0,32.4348,32.4714,32.041,32.0502,185982.0
2021-01-29 13:00:00,35.0,35.53,34.99,35.53,113834.0,32.0502,32.5355,32.041,32.5355,113834.0
2021-01-29 13:30:00,35.51,35.51,35.21,35.21,87761.0,32.5172,32.5172,32.2425,32.2425,87761.0
2021-01-29 14:00:00,35.21,35.42,35.16,35.23,268416.0,32.2425,32.4348,32.1967,32.2608,268416.0
2021-01-29 14:30:00,35.2,35.28,35.11,35.23,85470.0,32.2333,32.3066,32.1509,32.2608,85470.0
2021-01-29 15:00:00,35.24,35.45,35.23,35.4,66870.0,32.27,32.4623,32.2608,32.4165,66870.0
2021-01-29 15:30:00,35.4,35.5,35.02,35.07,222270.0,32.4165,32.508,32.0685,32.1143,222270.0
2021-02-01 09:30:00,35.55,35.86,35.09,35.75,102212.0,32.5538,32.8377,32.1326,32.737,102212.0
2021-02-01 10:00:00,35.73,35.9,35.55,35.7,62219.0,32.7187,32.8743,32.5538,32.6912,62219.0
2021-02-01 10:30:00,35.73,35.88,35.6,35.7,74799.0,32.7187,32.856,32.5996,32.6912,74799.0
2021-02-01 11:00:00,35.68,35.89,35.57,35.73,305441.0,32.6729,32.8652,32.5721,32.7187,305441.0
2021-02-01 11:30:00,35.73,36.16,35.7,36.07,303929.0,32.7187,33.1124,32.6912,33.03,303929.0
2021-02-01 12:00:00,36.08,36.16,35.98,35.98,54466.0,33.0392,33.1124,32.9476,32.9476,54466.0
2021-02-01 12:30:00,35.98,36.09,35.88,35.98,52214.0,32.9476,33.0483,32.856,32.9476,52214.0
2021-02-01 13:00:00,35.99,36.1,35.97,36.08,36643.0,32.9567,33.0575,32.9384,33.0392,36643.0
2021-02-01 13:30:00,36.09,36.1,35.92,35.98,48078.0,33.0483,33.0575,32.8926,32.9476,48078.0
2021-02-01 14:00:00,35.98,36.16,35.94,36.13,43818.0,32.9476,33.1124,32.911,33.0849,43818.0
2021-02-01 14:30:00,36.14,36.14,36.0,36.01,54369.0,33.0941,33.0941,32.9659,32.9751,54369.0
2021-02-01 15:00:00,36.03,36.11,35.89,35.93,90512.0,32.9934,33.0666,32.8652,32.9018,90512.0
2021-02-01 15:30:00,35.93,36.07,35.88,35.96,160921.0,32.9018,33.03,32.856,32.9293,160921.0
2021-02-02 09:30:00,36.09,36.6,36.05,36.25,107548.0,33.0483,33.5153,33.0117,33.1948,107548.0
2021-02-02 10:00:00,36.25,36.47,36.17,36.29,53528.0,33.1948,33.3963,33.1216,33.2315,53528.0
2021-02-02 10:30:00,36.3,36.45,36.23,36.41,40547.0,33.2406,33.378,33.1765,33.3413,40547.0
2021-02-02 11:00:00,36.4,36.47,36.3,36.34,57477.0,33.3322,33.3963,33.2406,33.2772,57477.0
2021-02-02 11:30:00,36.36,36.41,36.21,36.26,35555.0,33.2956,33.3413,33.1582,33.204,35555.0
2021-02-02 12:00:00,36.26,36.29,36.09,36.13,32470.0,33.204,33.2315,33.0483,33.0849,32470.0
2021-02-02 12:30:00,36.13,36.36,36.11,36.34,85684.0,33.0849,33.2956,33.0666,33.2772,85684.0
2021-02-02 13:00:00,36.36,36.44,36.29,36.44,21494.0,33.2956,33.3688,33.2315,33.3688,21494.0
2021-02-02 13:30:00,36.44,36.58,36.41,36.47,40942.0,33.3688,33.497,33.3413,33.3963,40942.0
2021-02-02 14:00:00,36.47,36.48,36.38,36.42,18109.0,33.3963,33.4054,33.3139,33.3505,18109.0
2021-02-02 14:30:00,36.41,36.56,36.4,36.55,42450.0,33.3413,33.4787,33.3322,33.4695,42450.0
2021-02-02 15:00:00,36.55,36.57,36.48,36.5,43211.0,33.4695,33.4879,33.4054,33.4238,43211.0
2021-02-02 15:30:00,36.5,36.5,36.32,36.4,250615.0,33.4238,33.4238,33.2589,33.3322,250615.0
2021-02-03 09:30:00,36.35,36.55,36.22,36.47,40662.0,33.2864,33.4695,33.1674,33.3963,40662.0
2021-02-03 10:00:00,36.46,36.61,36.32,36.34,58560.0,33.3871,33.5245,33.2589,33.2772,58560.0
2021-02-03 10:30:00,36.31,36.51,36.24,36.45,77232.0,33.2498,33.4329,33.1857,33.378,77232.0
2021-02-03 11:00:00,36.47,36.62,36.44,36.51,50370.0,33.3963,33.5336,33.3688,33.4329,50370.0
2021-02-03 11:30:00,36.5,36.68,36.42,36.67,30169.0,33.4238,33.5886,33.3505,33.5794,30169.0
2021-02-03 12:00:00,36.67,36.76,36.52,36.61,24654.0,33.5794,33.6618,33.4421,33.5245,24654.0
2021-02-03 12:30:00,36.6,36.75,36.54,36.73,34045.0,33.5153,33.6527,33.4604,33.6344,34045.0
2021-02-03 13:00:00,36.73,36.89,36.71,36.86,31998.0,33.6344,33.7809,33.6161,33.7534,31998.0
2021-02-03 13:30:00,36.87,36.89,36.8,36.81,18435.0,33.7626,33.7809,33.6985,33.7076,18435.0
2021-02-03 14:00:00,36.82,36.99,36.82,36.95,44581.0,33.7168,33.8725,33.7168,33.8358,44581.0
2021-02-03 14:30:00,36.96,37.03,36.95,36.97,55848.0,33.845,33.9091,33.8358,33.8541,55848.0
2021-02-03 15:00:00,36.95,36.96,36.81,36.85,25045.0,33.8358,33.845,33.7076,33.7443,25045.0
2021-02-03 15:30:00,36.85,36.9,36.74,36.84,114864.0,33.7443,33.79,33.6435,33.7351,114864.0
2021-02-04 09:30:00,36.83,37.21,36.81,37.21,36272.0,33.7259,34.0739,33.7076,34.0739,36272.0
2021-02-04 10:00:00,37.25,37.43,37.25,37.33,49535.0,34.1105,34.2754,34.1105,34.1838,49535.0
2021-02-04 10:30:00,37.33,37.41,37.29,37.38,45110.0,34.1838,34.2571,34.1472,34.2296,45110.0
2021-02-04 11:00:00,37.38,37.42,37.31,37.35,37594.0,34.2296,34.2662,34.1655,34.2021,37594.0
2021-02-04 11:30:00,37.34,37.42,37.32,37.33,28341.0,34.193,34.2662,34.1746,34.1838,28341.0
2021-02-04 12:00:00,37.34,37.42,37.34,37.39,23454.0,34.193,34.2662,34.193,34.2387,23454.0
2021-02-04 12:30:00,37.38,37.4,37.31,37.35,25217.0,34.2296,34.2479,34.1655,34.2021,25217.0
2021-02-04 13:00:00,37.35,37.45,37.32,37.44,24252.0,34.2021,34.2937,34.1746,34.2845,24252.0
2021-02-04 13:30:00,37.48,37.54,37.46,37.54,24393.0,34.3212,34.3761,34.3029,34.3761,24393.0
2021-02-04 14:00:00,37.53,37.63,37.53,37.62,27332.0,34.367,34.4585,34.367,34.4494,27332.0
2021-02-04 14:30:00,37.62,37.74,37.61,37.73,30993.0,34.4494,34.5593,34.4402,34.5501,30993.0
2021-02-04 15:00:00,37.73,37.83,37.57,37.57,71594.0,34.5501,34.6417,34.4036,34.4036,71594.0
2021-02-04 15:30:00,37.57,37.74,37.5,37.7,148339.0,34.4036,34.5593,34.3395,34.5226,148339.0
2021-02-05 09:30:00,38.03,38.32,37.84,38.2,48778.0,34.8248,35.0904,34.6508,34.9805,48778.0
2021-02-05 10:00:00,38.17,38.19,37.94,38.02,18677.0,34.953,34.9713,34.7424,34.8157,18677.0
2021-02-05 10:30:00,38.03,38.21,38.0,38.08,18261.0,34.8248,34.9896,34.7973,34.8706,18261.0
2021-02-05 11:00:00,38.09,38.09,37.89,38.05,17243.0,34.8798,34.8798,34.6966,34.8431,17243.0
2021-02-05 11:30:00,38.05,38.11,37.97,37.98,14255.0,34.8431,34.8981,34.7699,34.779,14255.0
2021-02-05 12:00:00,37.95,38.0,37.88,37.9,17009.0,34.7516,34.7973,34.6875,34.7058,17009.0
2021-02-05 12:30:00,37.9,38.0,37.88,37.99,13238.0,34.7058,34.7973,34.6875,34.7882,13238.0
2021-02-05 13:00:00,38.0,38.06,37.95,38.04,17460.0,34.7973,34.8523,34.7516,34.834,17460.0
2021-02-05 13:30:00,38.06,38.1,37.89,37.9,42759.0,34.8523,34.8889,34.6966,34.7058,42759.0
2021-02-05 14:00:00,37.91,37.97,37.89,37.94,25957.0,34.7149,34.7699,34.6966,34.7424,25957.0
2021-02-05 14:30:00,37.93,37.96,37.85,37.86,25621.0,34.7332,34.7607,34.66,34.6691,25621.0
2021-02-05 15:00:00,37.86,37.91,37.84,37.87,27308.0,34.6691,34.7149,34.6508,34.6783,27308.0
2021-02-05 15:30:00,37.87,37.94,37.84,37.91,85786.0,34.6783,34.7424,34.6508,34.7149,85786.0
2021-02-08 09:30:00,38.01,38.48,37.88,38.36,151942.0,34.8065,35.2369,34.6875,35.127,151942.0
2021-02-08 10:00:00,38.31,38.37,38.05,38.32,33061.0,35.0812,35.1362,34.8431,35.0904,33061.0
2021-02-08 10:30:00,38.32,38.37,38.19,38.22,17430.0,35.0904,35.1362,34.9713,34.9988,17430.0
2021-02-08 11:00:00,38.22,38.27,38.13,38.22,34101.0,34.9988,35.0446,34.9164,34.9988,34101.0
2021-02-08 11:30:00,38.22,38.23,38.07,38.08,80344.0,34.9988,35.008,34.8614,34.8706,80344.0
2021-02-08 12:00:00,38.09,38.19,38.07,38.17,41855.0,34.8798,34.9713,34.8614,34.953,41855.0
2021-02-08 12:30:00,38.16,38.19,38.11,38.12,27315.0,34.9439,34.9713,34.8981,34.9072,27315.0
2021-02-08 13:00:00,38.11,38.2,38.09,38.12,48516.0,34.8981,34.9805,34.8798,34.9072,48516.0
2021-02-08 13:30:00,38.1,38.13,38.01,38.04,28487.0,34.8889,34.9164,34.8065,34.834,28487.0
2021-02-08 14:00:00,38.04,38.1,38.02,38.1,20359.0,34.834,34.8889,34.8157,34.8889,20359.0
2021-02-08 14:30:00,38.1,38.27,38.09,38.2,36232.0,34.8889,35.0446,34.8798,34.9805,36232.0
2021-02-08 15:00:00,38.21,38.25,38.11,38.21,92799.0,34.9896,35.0263,34.8981,34.9896,92799.0
2021-02-08 15:30:00,38.2,38.3,38.14,38.23,216017.0,34.9805,35.0721,34.9255,35.008,216017.0
2021-02-09 09:30:00,38.35,38.4,37.86,37.87,35585.0,35.1178,35.1636,34.6691,34.6783,35585.0
2021-02-09 10:00:00,37.88,37.94,37.68,37.86,27499.0,34.6875,34.7424,34.5043,34.6691,27499.0
2021-02-09 10:30:00,37.84,37.84,37.69,37.75,23570.0,34.6508,34.6508,34.5135,34.5684,23570.0
2021-02-09 11:00:00,37.72,37.72,37.58,37.62,39761.0,34.5409,34.5409,34.4127,34.4494,39761.0
2021-02-09 11:30:00,37.62,37.7,37.57,37.7,26504.0,34.4494,34.5226,34.4036,34.5226,26504.0
2021-02-09 12:00:00,37.69,37.82,37.67,37.72,48182.0,34.5135,34.6325,34.4952,34.5409,48182.0
2021-02-09 12:30:00,37.73,37.77,37.67,37.69,24181.0,34.5501,34.5867,34.4952,34.5135,24181.0
2021-02-09 13:00:00,37.7,37.71,37.55,37.55,19134.0,34.5226,34.5318,34.3853,34.3853,19134.0
2021-02-09 13:30:00,37.55,37.61,37.52,37.59,27800.0,34.3853,34.4402,34.3578,34.4219,27800.0
2021-02-09 14:00:00,37.59,37.62,37.55,37.55,38952.0,34.4219,34.4494,34.3853,34.3853,38952.0
2021-02-09 14:30:00,37.55,37.57,37.47,37.47,30098.0,34.3853,34.4036,34.312,34.312,30098.0
2021-02-09 15:00:00,37.48,37.5,37.44,37.45,24169.0,34.3212,34.3395,34.2845,34.2937,24169.0
2021-02-09 15:30:00,37.45,37.55,37.36,37.4,154680.0,34.2937,34.3853,34.2113,34.2479,154680.0
2021-02-10 09:30:00,37.47,37.75,37.26,37.33,51549.0,34.312,34.5684,34.1197,34.1838,51549.0
2021-02-10 10:00:00,37.33,37.43,37.21,37.28,47491.0,34.1838,34.2754,34.0739,34.138,47491.0
2021-02-10 10:30:00,37.28,37.39,37.21,37.37,39502.0,34.138,34.2387,34.0739,34.2204,39502.0
2021-02-10 11:00:00,37.37,37.62,37.34,37.44,42082.0,34.2204,34.4494,34.193,34.2845,42082.0
2021-02-10 11:30:00,37.45,37.46,37.36,37.39,17864.0,34.2937,34.3029,34.2113,34.2387,17864.0
2021-02-10 12:00:00,37.38,37.45,37.27,37.44,24583.0,34.2296,34.2937,34.1289,34.2845,24583.0
2021-02-10 12:30:00,37.4,37.61,37.39,37.55,33919.0,34.2479,34.4402,34.2387,34.3853,33919.0
2021-02-10 13:00:00,37.54,37.58,37.5,37.55,33559.0,34.3761,34.4127,34.3395,34.3853,33559.0
2021-02-10 13:30:00,37.56,37.66,37.56,37.66,33092.0,34.3944,34.486,34.3944,34.486,33092.0
2021-02-10 14:00:00,37.66,37.75,37.63,37.74,30704.0,34.486,34.5684,34.4585,34.5593,30704.0
2021-02-10 14:30:00,37.75,37.81,37.72,37.8,67260.0,34.5684,34.6234,34.5409,34.6142,67260.0
2021-02-10 15:00:00,37.81,37.82,37.63,37.67,36212.0,34.6234,34.6325,34.4585,34.4952,36212.0
2021-02-10 15:30:00,37.67,37.73,37.51,37.6,152166.0,34.4952,34.5501,34.3486,34.4311,152166.0
2021-02-11 09:30:00,37.81,37.81,37.5,37.53,29880.0,34.6234,34.6234,34.3395,34.367,29880.0
2021-02-11 10:00:00,37.56,37.63,37.51,37.57,18382.0,34.3944,34.4585,34.3486,34.4036,18382.0
2021-02-11 10:30:00,37.57,37.65,37.52,37.54,26237.0,34.4036,34.4768,34.3578,34.3761,26237.0
2021-02-11 11:00:00,37.56,37.57,37.26,37.29,26659.0,34.3944,34.4036,34.1197,34.1472,26659.0
2021-02-11 11:30:00,37.25,37.28,37.17,37.22,16992.0,34.1105,34.138,34.0373,34.0831,16992.0
2021-02-11 12:00:00,37.28,37.28,36.96,36.99,34189.0,34.138,34.138,33.845,33.8725,34189.0
2021-02-11 12:30:00,36.97,37.07,36.85,36.98,24178.0,33.8541,33.9457,33.7443,33.8633,24178.0
2021-02-11 13:00:00,36.98,37.1,36.88,37.05,27916.0,33.8633,33.9732,33.7717,33.9274,27916.0
2021-02-11 13:30:00,37.04,37.1,36.95,36.98,26305.0,33.9182,33.9732,33.8358,33.8633,26305.0
2021-02-11 14:00:00,36.97,37.14,36.89,37.1,28578.0,33.8541,34.0098,33.7809,33.9732,28578.0
2021-02-11 14:30:00,37.09,37.21,37.09,37.18,23122.0,33.964,34.0739,33.964,34.0464,23122.0
2021-02-11 15:00:00,37.16,37.18,37.08,37.13,24323.0,34.0281,34.0464,33.9549,34.0007,24323.0
2021-02-11 15:30:00,37.13,37.37,37.09,37.35,142702.0,34.0007,34.2204,33.964,34.2021,142702.0
2021-02-12 09:30:00,37.21,37.38,36.88,37.14,82511.0,34.0739,34.2296,33.7717,34.0098,82511.0
2021-02-12 10:00:00,37.2,37.5,37.19,37.43,48040.0,34.0648,34.3395,34.0556,34.2754,48040.0
2021-02-12 10:30:00,37.43,37.63,37.39,37.58,89373.0,34.2754,34.4585,34.2387,34.4127,89373.0
2021-02-12 11:00:00,37.55,37.69,37.44,37.48,46284.0,34.3853,34.5135,34.2845,34.3212,46284.0
2021-02-12 11:30:00,37.5,37.51,37.37,37.37,34138.0,34.3395,34.3486,34.2204,34.2204,34138.0
2021-02-12 12:00:00,37.37,37.57,37.37,37.5,166397.0,34.2204,34.4036,34.2204,34.3395,166397.0
2021-02-12 12:30:00,37.49,37.49,37.25,37.37,71468.0,34.3303,34.3303,34.1105,34.2204,71468.0
2021-02-12 13:00:00,37.37,37.39,37.09,37.11,76787.0,34.2204,34.2387,33.964,33.9823,76787.0
2021-02-12 13:30:00,37.12,37.19,37.0,37.13,201737.0,33.9915,34.0556,33.8816,34.0007,201737.0
2021-02-12 14:00:00,37.13,37.15,36.92,37.03,144464.0,34.0007,34.019,33.8084,33.9091,144464.0
2021-02-12 14:30:00,37.03,37.03,36.87,36.89,62873.0,33.9091,33.9091,33.7626,33.7809,62873.0
2021-02-12 15:00:00,36.86,36.93,36.8,36.89,69527.0,33.7534,33.8175,33.6985,33.7809,69527.0
2021-02-12 15:30:00,36.9,36.96,36.41,36.91,748300.0,33.79,33.845,33.3413,33.7992,748300.0
2021-02-16 09:30:00,37.21,37.82,37.17,37.52,72744.0,34.0739,34.6325,34.0373,34.3578,72744.0
2021-02-16 10:00:00,37.53,37.93,37.41,37.88,96729.0,34.367,34.7332,34.2571,34.6875,96729.0
2021-02-16 10:30:00,37.9,37.91,37.37,37.38,60250.0,34.7058,34.7149,34.2204,34.2296,60250.0
2021-02-16 11:00:00,37.35,37.55,37.23,37.48,261374.0,34.2021,34.3853,34.0922,34.3212,261374.0
2021-02-16 11:30:00,37.49,37.78,37.44,37.71,42179.0,34.3303,34.5959,34.2845,34.5318,42179.0
2021-02-16 12:00:00,37.69,37.79,37.58,37.62,71370.0,34.5135,34.605,34.4127,34.4494,71370.0
2021-02-16 12:30:00,37.63,37.72,37.54,37.6,125169.0,34.4585,34.5409,34.3761,34.4311,125169.0
2021-02-16 13:00:00,37.61,37.66,37.59,37.62,22733.0,34.4402,34.486,34.4219,34.4494,22733.0
2021-02-16 13:30:00,37.62,37.65,37.32,37.51,206682.0,34.4494,34.4768,34.1746,34.3486,206682.0
2021-02-16 14:00:00,37.51,37.64,37.49,37.59,62199.0,34.3486,34.4677,34.3303,34.4219,62199.0
2021-02-16 14:30:00,37.58,37.6,37.52,37.56,29339.0,34.4127,34.4311,34.3578,34.3944,29339.0
2021-02-16 15:00:00,37.55,37.66,37.51,37.62,62082.0,34.3853,34.486,34.3486,34.4494,62082.0
2021-02-16 15:30:00,37.61,37.68,37.41,37.46,257128.0,34.4402,34.5043,34.2571,34.3029,257128.0
2021-02-17 09:30:00,37.24,37.48,36.69,36.88,44862.0,34.1014,34.3212,33.5977,33.7717,44862.0
2021-02-17 10:00:00,36.88,36.97,36.74,36.74,36219.0,33.7717,33.8541,33.6435,33.6435,36219.0
2021-02-17 10:30:00,36.71,36.77,36.57,36.69,28877.0,33.6161,33.671,33.4879,33.5977,28877.0
2021-02-17 11:00:00,36.68,36.69,36.33,36.69,52252.0,33.5886,33.5977,33.2681,33.5977,52252.0
2021-02-17 11:30:00,36.66,36.71,36.58,36.69,39778.0,33.5703,33.6161,33.497,33.5977,39778.0
2021-02-17 12:00:00,36.69,36.81,36.66,36.81,29444.0,33.5977,33.7076,33.5703,33.7076,29444.0
2021-02-17 12:30:00,36.82,36.83,36.68,36.74,31177.0,33.7168,33.7259,33.5886,33.6435,31177.0
2021-02-17 13:00:00,36.75,36.88,36.74,36.86,33792.0,33.6527,33.7717,33.6435,33.7534,33792.0
2021-02-17 13:30:00,36.87,37.0,36.79,36.98,34227.0,33.7626,33.8816,33.6893,33.8633,34227.0
2021-02-17 14:00:00,36.98,37.15,36.98,37.06,83072.0,33.8633,34.019,33.8633,33.9366,83072.0
2021-02-17 14:30:00,37.05,37.07,36.89,36.99,35301.0,33.9274,33.9457,33.7809,33.8725,35301.0
2021-02-17 15:00:00,36.98,37.03,36.94,37.0,48759.0,33.8633,33.9091,33.8267,33.8816,48759.0
2021-02-17 15:30:00,37.0,37.01,36.76,36.78,249949.0,33.8816,33.8908,33.6618,33.6802,249949.0
2021-02-18 09:30:00,37.76,39.17,37.05,38.45,278786.0,34.5776,35.8687,33.9274,35.2094,278786.0
2021-02-18 10:00:00,38.38,38.87,38.08,38.44,296896.0,35.1453,35.594,34.8706,35.2003,296896.0
2021-02-18 10:30:00,38.45,38.64,38.33,38.55,123986.0,35.2094,35.3834,35.0995,35.301,123986.0
2021-02-18 11:00:00,38.53,38.65,38.42,38.52,134373.0,35.2827,35.3926,35.1819,35.2735,134373.0
2021-02-18 11:30:00,38.51,38.51,38.31,38.41,56796.0,35.2644,35.2644,35.0812,35.1728,56796.0
2021-02-18 12:00:00,38.42,38.67,38.4,38.47,152196.0,35.1819,35.4109,35.1636,35.2277,152196.0
2021-02-18 12:30:00,38.48,38.52,38.36,38.45,65869.0,35.2369,35.2735,35.127,35.2094,65869.0
2021-02-18 13:00:00,38.45,38.76,38.36,38.74,78387.0,35.2094,35.4933,35.127,35.475,78387.0
2021-02-18 13:30:00,38.77,39.29,38.77,39.21,118990.0,35.5024,35.9786,35.5024,35.9054,118990.0
2021-02-18 14:00:00,39.21,39.66,39.21,39.59,162846.0,35.9054,36.3174,35.9054,36.2533,162846.0
2021-02-18 14:30:00,39.64,39.68,39.09,39.09,121416.0,36.2991,36.3357,35.7955,35.7955,121416.0
2021-02-18 15:00:00,39.09,39.1,38.9,38.91,200354.0,35.7955,35.8046,35.6215,35.6306,200354.0
2021-02-18 15:30:00,38.91,39.04,38.41,38.61,571687.0,35.6306,35.7497,35.1728,35.3559,571687.0
2021-02-19 09:30:00,39.43,39.43,37.75,38.42,257486.0,36.1068,36.1068,34.5684,35.1819,257486.0
2021-02-19 10:00:00,38.46,38.52,37.49,37.52,177493.0,35.2186,35.2735,34.3303,34.3578,177493.0
2021-02-19 10:30:00,37.52,37.52,37.12,37.48,138300.0,34.3578,34.3578,33.9915,34.3212,138300.0
2021-02-19 11:00:00,37.48,37.91,37.34,37.91,104716.0,34.3212,34.7149,34.193,34.7149,104716.0
2021-02-19 11:30:00,37.94,38.01,37.83,38.01,54644.0,34.7424,34.8065,34.6417,34.8065,54644.0
2021-02-19 12:00:00,38.0,38.01,37.86,37.95,55706.0,34.7973,34.8065,34.6691,34.7516,55706.0
2021-02-19 12:30:00,37.95,38.23,37.95,38.2,66997.0,34.7516,35.008,34.7516,34.9805,66997.0
2021-02-19 13:00:00,38.19,38.31,38.15,38.29,58467.0,34.9713,35.0812,34.9347,35.0629,58467.0
2021-02-19 13:30:00,38.29,38.56,38.27,38.55,75593.0,35.0629,35.3101,35.0446,35.301,75593.0
2021-02-19 14:00:00,38.55,38.75,38.52,38.67,145528.0,35.301,35.4841,35.2735,35.4109,145528.0
2021-02-19 14:30:00,38.67,39.05,38.65,38.93,144744.0,35.4109,35.7588,35.3926,35.649,144744.0
2021-02-19 15:00:00,38.94,39.0,38.59,38.69,127033.0,35.6581,35.7131,35.3376,35.4292,127033.0
2021-02-19 15:30:00,38.69,39.06,38.66,38.79,579106.0,35.4292,35.768,35.4017,35.5208,579106.0
2021-02-22 09:30:00,38.42,38.99,38.02,38.89,105484.0,35.1819,35.7039,34.8157,35.6123,105484.0
2021-02-22 10:00:00,38.88,39.31,38.8,39.21,87271.0,35.6032,35.9969,35.5299,35.9054,87271.0
2021-02-22 10:30:00,39.26,39.52,39.23,39.25,77441.0,35.9511,36.1892,35.9237,35.942,77441.0
2021-02-22 11:00:00,39.24,39.68,39.19,39.62,104018.0,35.9328,36.3357,35.887,36.2808,104018.0
2021-02-22 11:30:00,39.62,39.65,39.34,39.43,70817.0,36.2808,36.3083,36.0244,36.1068,70817.0
2021-02-22 12:00:00,39.42,39.53,39.36,39.41,52903.0,36.0977,36.1984,36.0427,36.0885,52903.0
2021-02-22 12:30:00,39.42,39.5,39.34,39.47,47010.0,36.0977,36.1709,36.0244,36.1434,47010.0
2021-02-22 13:00:00,39.49,39.56,39.31,39.34,75027.0,36.1618,36.2259,35.9969,36.0244,75027.0
2021-02-22 13:30:00,39.37,39.44,39.05,39.16,418699.0,36.0519,36.116,35.7588,35.8596,418699.0
2021-02-22 14:00:00,39.19,39.2,38.99,39.03,141569.0,35.887,35.8962,35.7039,35.7405,141569.0
2021-02-22 14:30:00,39.04,39.24,39.0,39.01,65322.0,35.7497,35.9328,35.7131,35.7222,65322.0
2021-02-22 15:00:00,39.01,39.07,38.89,38.97,138790.0,35.7222,35.7772,35.6123,35.6856,138790.0
2021-02-22 15:30:00,38.97,39.09,38.9,38.99,358028.0,35.6856,35.7955,35.6215,35.7039,358028.0
2021-02-23 09:30:00,38.9,39.06,38.25,38.54,165669.0,35.6215,35.768,35.0263,35.2918,165669.0
2021-02-23 10:00:00,38.51,38.8,38.34,38.41,74454.0,35.2644,35.5299,35.1087,35.1728,74454.0
2021-02-23 10:30:00,38.47,38.6,38.34,38.41,54113.0,35.2277,35.3468,35.1087,35.1728,54113.0
2021-02-23 11:00:00,38.41,38.59,38.4,38.48,81298.0,35.1728,35.3376,35.1636,35.2369,81298.0
2021-02-23 11:30:00,38.48,38.5,38.2,38.25,55518.0,35.2369,35.2552,34.9805,35.0263,55518.0
2021-02-23 12:00:00,38.26,38.36,38.16,38.33,74708.0,35.0354,35.127,34.9439,35.0995,74708.0
2021-02-23 12:30:00,38.34,38.42,38.15,38.15,66664.0,35.1087,35.1819,34.9347,34.9347,66664.0
2021-02-23 13:00:00,38.15,38.5,38.15,38.48,42214.0,34.9347,35.2552,34.9347,35.2369,42214.0
2021-02-23 13:30:00,38.49,38.53,38.43,38.46,69125.0,35.246,35.2827,35.1911,35.2186,69125.0
2021-02-23 14:00:00,38.45,38.57,38.42,38.54,69406.0,35.2094,35.3193,35.1819,35.2918,69406.0
2021-02-23 14:30:00,38.53,38.55,38.37,38.52,48258.0,35.2827,35.301,35.1362,35.2735,48258.0
2021-02-23 15:00:00,38.52,38.63,38.49,38.55,62978.0,35.2735,35.3742,35.246,35.301,62978.0
2021-02-23 15:30:00,38.56,38.8,38.45,38.54,246940.0,35.3101,35.5299,35.2094,35.2918,246940.0
2021-02-24 09:30:00,38.33,39.09,38.33,39.03,82757.0,35.0995,35.7955,35.0995,35.7405,82757.0
2021-02-24 10:00:00,39.07,39.26,38.87,39.24,64722.0,35.7772,35.9511,35.594,35.9328,64722.0
2021-02-24 10:30:00,39.27,39.47,39.2,39.25,160172.0,35.9603,36.1434,35.8962,35.942,160172.0
2021-02-24 11:00:00,39.23,39.6,39.23,39.6,34654.0,35.9237,36.2625,35.9237,36.2625,34654.0
2021-02-24 11:30:00,39.59,39.79,39.56,39.78,30883.0,36.2533,36.4365,36.2259,36.4273,30883.0
2021-02-24 12:00:00,39.81,40.0,39.74,40.0,27882.0,36.4548,36.6288,36.3907,36.6288,27882.0
2021-02-24 12:30:00,40.0,40.1,39.91,39.92,86851.0,36.6288,36.7203,36.5464,36.5555,86851.0
2021-02-24 13:00:00,39.93,40.01,39.89,39.94,35228.0,36.5647,36.6379,36.528,36.5738,35228.0
2021-02-24 13:30:00,39.96,40.07,39.9,40.05,44907.0,36.5921,36.6929,36.5372,36.6746,44907.0
2021-02-24 14:00:00,40.07,40.07,39.76,39.8,39129.0,36.6929,36.6929,36.409,36.4456,39129.0
2021-02-24 14:30:00,39.8,39.86,39.74,39.8,45537.0,36.4456,36.5006,36.3907,36.4456,45537.0
2021-02-24 15:00:00,39.79,39.92,39.76,39.9,43087.0,36.4365,36.5555,36.409,36.5372,43087.0
2021-02-24 15:30:00,39.89,40.04,39.87,39.98,179769.0,36.528,36.6654,36.5097,36.6105,179769.0
2021-02-25 09:30:00,39.84,40.21,39.62,40.14,99260.0,36.4823,36.8211,36.2808,36.757,99260.0
2021-02-25 10:00:00,40.11,40.11,39.54,39.64,106757.0,36.7295,36.7295,36.2075,36.2991,106757.0
2021-02-25 10:30:00,39.66,39.66,39.28,39.41,63060.0,36.3174,36.3174,35.9695,36.0885,63060.0
2021-02-25 11:00:00,39.42,39.62,39.26,39.27,95492.0,36.0977,36.2808,35.9511,35.9603,95492.0
2021-02-25 11:30:00,39.26,39.42,39.21,39.41,84313.0,35.9511,36.0977,35.9054,36.0885,84313.0
2021-02-25 12:00:00,39.41,39.54,39.32,39.44,119677.0,36.0885,36.2075,36.0061,36.116,119677.0
2021-02-25 12:30:00,39.42,39.54,39.19,39.53,364597.0,36.0977,36.2075,35.887,36.1984,364597.0
2021-02-25 13:00:00,39.49,39.87,39.27,39.85,246258.0,36.1618,36.5097,35.9603,36.4914,246258.0
2021-02-25 13:30:00,39.84,39.95,39.73,39.79,99058.0,36.4823,36.583,36.3815,36.4365,99058.0
2021-02-25 14:00:00,39.81,40.07,39.74,40.03,79934.0,36.4548,36.6929,36.3907,36.6562,79934.0
2021-02-25 14:30:00,40.02,40.07,39.79,40.02,182923.0,36.6471,36.6929,36.4365,36.6471,182923.0
2021-02-25 15:00:00,40.0,40.07,39.62,39.63,221570.0,36.6288,36.6929,36.2808,36.29,221570.0
2021-02-25 15:30:00,39.61,39.72,39.34,39.55,329461.0,36.2716,36.3724,36.0244,36.2167,329461.0
2021-02-26 09:30:00,39.83,40.19,39.54,39.91,81866.0,36.4731,36.8028,36.2075,36.5464,81866.0
2021-02-26 10:00:00,39.89,39.9,39.23,39.23,417675.0,36.528,36.5372,35.9237,35.9237,417675.0
2021-02-26 10:30:00,39.25,39.67,39.25,39.51,110646.0,35.942,36.3266,35.942,36.1801,110646.0
2021-02-26 11:00:00,39.49,39.61,39.24,39.31,90941.0,36.1618,36.2716,35.9328,35.9969,90941.0
2021-02-26 11:30:00,39.33,39.72,39.33,39.63,63100.0,36.0152,36.3724,36.0152,36.29,63100.0
2021-02-26 12:00:00,39.65,40.02,39.58,40.02,266191.0,36.3083,36.6471,36.2442,36.6471,266191.0
2021-02-26 12:30:00,40.0,40.12,39.93,39.94,48801.0,36.6288,36.7387,36.5647,36.5738,48801.0
2021-02-26 13:00:00,39.94,40.13,39.85,40.01,140901.0,36.5738,36.7478,36.4914,36.6379,140901.0
2021-02-26 13:30:00,40.0,40.0,39.65,39.69,65495.0,36.6288,36.6288,36.3083,36.3449,65495.0
2021-02-26 14:00:00,39.71,39.79,39.57,39.61,69252.0,36.3632,36.4365,36.235,36.2716,69252.0
2021-02-26 14:30:00,39.61,39.7,39.54,39.64,62414.0,36.2716,36.3541,36.2075,36.2991,62414.0
2021-02-26 15:00:00,39.65,39.83,39.58,39.63,71937.0,36.3083,36.4731,36.2442,36.29,71937.0
2021-02-26 15:30:00,39.62,39.92,39.38,39.39,308298.0,36.2808,36.5555,36.061,36.0702,308298.0
2021-03-01 09:30:00,40.03,40.69,39.76,40.35,150401.0,36.6562,37.2606,36.409,36.9493,150401.0
2021-03-01 10:00:00,40.33,40.54,40.15,40.43,137571.0,36.931,37.1233,36.7661,37.0225,137571.0
2021-03-01 10:30:00,40.46,40.75,40.39,40.6,115765.0,37.05,37.3156,36.9859,37.1782,115765.0
2021-03-01 11:00:00,40.62,40.72,40.44,40.62,159556.0,37.1965,37.2881,37.0317,37.1965,159556.0
2021-03-01 11:30:00,40.64,40.66,40.33,40.44,97785.0,37.2148,37.2332,36.931,37.0317,97785.0
2021-03-01 12:00:00,40.44,40.58,40.34,40.34,67475.0,37.0317,37.1599,36.9401,36.9401,67475.0
2021-03-01 12:30:00,40.34,40.49,40.25,40.47,94067.0,36.9401,37.0775,36.8577,37.0592,94067.0
2021-03-01 13:00:00,40.46,40.49,40.34,40.42,49029.0,37.05,37.0775,36.9401,37.0134,49029.0
2021-03-01 13:30:00,40.43,40.54,40.42,40.45,42086.0,37.0225,37.1233,37.0134,37.0409,42086.0
2021-03-01 14:00:00,40.46,40.66,40.34,40.42,102706.0,37.05,37.2332,36.9401,37.0134,102706.0
2021-03-01 14:30:00,40.47,40.62,40.45,40.54,57627.0,37.0592,37.1965,37.0409,37.1233,57627.0
2021-03-01 15:00:00,40.55,40.63,40.48,40.58,67362.0,37.1324,37.2057,37.0683,37.1599,67362.0
2021-03-01 15:30:00,40.58,40.62,40.33,40.33,254731.0,37.1599,37.1965,36.931,36.931,254731.0
2021-03-02 09:30:00,40.17,40.5,40.0,40.15,58597.0,36.7844,37.0866,36.6288,36.7661,58597.0
2021-03-02 10:00:00,40.14,40.2,39.84,39.84,65297.0,36.757,36.8119,36.4823,36.4823,65297.0
2021-03-02 10:30:00,39.83,40.12,39.68,40.05,141942.0,36.4731,36.7387,36.3357,36.6746,141942.0
2021-03-02 11:00:00,40.04,40.18,39.76,40.18,113307.0,36.6654,36.7936,36.409,36.7936,113307.0
2021-03-02 11:30:00,40.21,40.22,39.89,39.99,126300.0,36.8211,36.8302,36.528,36.6196,126300.0
2021-03-02 12:00:00,39.99,40.25,39.95,40.23,73036.0,36.6196,36.8577,36.583,36.8394,73036.0
2021-03-02 12:30:00,40.22,40.22,40.11,40.16,97055.0,36.8302,36.8302,36.7295,36.7753,97055.0
2021-03-02 13:00:00,40.15,40.28,40.04,40.14,76316.0,36.7661,36.8852,36.6654,36.757,76316.0
2021-03-02 13:30:00,40.15,40.21,40.08,40.08,103262.0,36.7661,36.8211,36.702,36.702,103262.0
2021-03-02 14:00:00,40.09,40.16,40.0,40.02,66521.0,36.7112,36.7753,36.6288,36.6471,66521.0
2021-03-02 14:30:00,40.03,40.11,40.02,40.06,60852.0,36.6562,36.7295,36.6471,36.6837,60852.0
2021-03-02 15:00:00,40.06,40.11,39.94,39.96,105952.0,36.6837,36.7295,36.5738,36.5921,105952.0
2021-03-02 15:30:00,39.97,40.0,39.84,39.87,253155.0,36.6013,36.6288,36.4823,36.5097,253155.0
2021-03-03 09:30:00,39.91,40.39,39.85,40.23,393361.0,36.5464,36.9859,36.4914,36.8394,393361.0
2021-03-03 10:00:00,40.21,40.27,39.97,40.13,150496.0,36.8211,36.876,36.6013,36.7478,150496.0
2021-03-03 10:30:00,40.11,40.48,40.05,40.22,191963.0,36.7295,37.0683,36.6746,36.8302,191963.0
2021-03-03 11:00:00,40.25,41.06,40.21,40.95,127599.0,36.8577,37.5994,36.8211,37.4987,127599.0
2021-03-03 11:30:00,40.94,41.01,40.73,40.91,156508.0,37.4896,37.5537,37.2973,37.4621,156508.0
2021-03-03 12:00:00,40.94,40.95,40.75,40.91,72838.0,37.4896,37.4987,37.3156,37.4621,72838.0
2021-03-03 12:30:00,40.93,41.26,40.91,41.23,44213.0,37.4804,37.7826,37.4621,37.7551,44213.0
2021-03-03 13:00:00,41.23,41.29,41.12,41.16,62122.0,37.7551,37.8101,37.6544,37.691,62122.0
2021-03-03 13:30:00,41.15,41.15,40.93,40.95,30970.0,37.6819,37.6819,37.4804,37.4987,30970.0
2021-03-03 14:00:00,40.98,41.0,40.68,40.68,41730.0,37.5262,37.5445,37.2515,37.2515,41730.0
2021-03-03 14:30:00,40.67,40.69,40.46,40.62,137555.0,37.2423,37.2606,37.05,37.1965,137555.0
2021-03-03 15:00:00,40.63,40.66,40.45,40.52,84139.0,37.2057,37.2332,37.0409,37.105,84139.0
2021-03-03 15:30:00,40.52,40.52,40.25,40.26,141486.0,37.105,37.105,36.8577,36.8669,141486.0
2021-03-04 09:30:00,40.2,40.79,39.99,40.55,82408.0,36.8119,37.3522,36.6196,37.1324,82408.0
2021-03-04 10:00:00,40.58,40.58,40.05,40.13,113059.0,37.1599,37.1599,36.6746,36.7478,113059.0
2021-03-04 10:30:00,40.13,40.4,40.01,40.22,141744.0,36.7478,36.9951,36.6379,36.8302,141744.0
2021-03-04 11:00:00,40.23,40.36,40.06,40.16,126451.0,36.8394,36.9584,36.6837,36.7753,126451.0
2021-03-04 11:30:00,40.19,40.48,40.16,40.46,72866.0,36.8028,37.0683,36.7753,37.05,72866.0
2021-03-04 12:00:00,40.45,40.83,40.45,40.64,152350.0,37.0409,37.3888,37.0409,37.2148,152350.0
2021-03-04 12:30:00,40.6,40.7,40.27,40.35,275360.0,37.1782,37.2698,36.876,36.9493,275360.0
2021-03-04 13:00:00,40.32,40.39,39.98,40.18,150376.0,36.9218,36.9859,36.6105,36.7936,150376.0
2021-03-04 13:30:00,40.18,40.22,39.42,39.42,139467.0,36.7936,36.8302,36.0977,36.0977,139467.0
2021-03-04 14:00:00,39.42,39.78,39.35,39.73,178127.0,36.0977,36.4273,36.0336,36.3815,178127.0
2021-03-04 14:30:00,39.73,40.07,39.56,40.04,241345.0,36.3815,36.6929,36.2259,36.6654,241345.0
2021-03-04 15:00:00,40.02,40.03,39.59,39.84,186429.0,36.6471,36.6562,36.2533,36.4823,186429.0
2021-03-04 15:30:00,39.84,40.16,39.82,40.06,346068.0,36.4823,36.7753,36.4639,36.6837,346068.0
2021-03-05 09:30:00,40.52,40.93,40.33,40.65,91119.0,37.105,37.4804,36.931,37.224,91119.0
2021-03-05 10:00:00,40.68,40.84,40.5,40.62,151993.0,37.2515,37.398,37.0866,37.1965,151993.0
2021-03-05 10:30:00,40.62,40.83,40.52,40.6,117750.0,37.1965,37.3888,37.105,37.1782,117750.0
2021-03-05 11:00:00,40.64,40.65,40.07,40.12,98613.0,37.2148,37.224,36.6929,36.7387,98613.0
2021-03-05 11:30:00,40.12,40.6,40.12,40.6,158001.0,36.7387,37.1782,36.7387,37.1782,158001.0
2021-03-05 12:00:00,40.63,41.04,40.61,41.0,57756.0,37.2057,37.5811,37.1874,37.5445,57756.0
2021-03-05 12:30:00,41.01,41.28,41.01,41.19,49882.0,37.5537,37.8009,37.5537,37.7185,49882.0
2021-03-05 13:00:00,41.19,41.47,41.08,41.47,79933.0,37.7185,37.9749,37.6178,37.9749,79933.0
2021-03-05 13:30:00,41.47,41.78,41.36,41.64,126380.0,37.9749,38.2588,37.8742,38.1306,126380.0
2021-03-05 14:00:00,41.67,41.75,41.48,41.72,78377.0,38.158,38.2313,37.984,38.2038,78377.0
2021-03-05 14:30:00,41.7,41.91,41.63,41.84,179802.0,38.1855,38.3778,38.1214,38.3137,179802.0
2021-03-05 15:00:00,41.86,42.08,41.83,41.91,176515.0,38.332,38.5335,38.3045,38.3778,176515.0
2021-03-05 15:30:00,41.91,42.18,41.81,41.97,427069.0,38.3778,38.625,38.2862,38.4327,427069.0
2021-03-08 09:30:00,42.18,43.26,42.18,43.06,148896.0,38.625,39.614,38.625,39.4309,148896.0
2021-03-08 10:00:00,43.09,43.86,43.06,43.86,221493.0,39.4584,40.1635,39.4309,40.1635,221493.0
2021-03-08 10:30:00,43.87,43.97,43.56,43.65,138048.0,40.1726,40.2642,39.8887,39.9712,138048.0
2021-03-08 11:00:00,43.69,43.96,43.51,43.66,93199.0,40.0078,40.255,39.843,39.9803,93199.0
2021-03-08 11:30:00,43.66,43.71,43.17,43.17,88546.0,39.9803,40.0261,39.5316,39.5316,88546.0
2021-03-08 12:00:00,43.18,43.68,43.15,43.65,103088.0,39.5408,39.9986,39.5133,39.9712,103088.0
2021-03-08 12:30:00,43.66,43.84,43.55,43.82,70621.0,39.9803,40.1451,39.8796,40.1268,70621.0
2021-03-08 13:00:00,43.81,43.87,43.69,43.83,72250.0,40.1177,40.1726,40.0078,40.136,72250.0
2021-03-08 13:30:00,43.84,43.84,43.24,43.24,62746.0,40.1451,40.1451,39.5957,39.5957,62746.0
2021-03-08 14:00:00,43.25,43.47,43.23,43.41,67554.0,39.6049,39.8063,39.5866,39.7514,67554.0
2021-03-08 14:30:00,43.43,43.44,43.14,43.31,91081.0,39.7697,39.7789,39.5041,39.6598,91081.0
2021-03-08 15:00:00,43.31,43.31,43.06,43.2,81545.0,39.6598,39.6598,39.4309,39.5591,81545.0
2021-03-08 15:30:00,43.2,43.4,43.01,43.02,284000.0,39.5591,39.7422,39.3851,39.3943,284000.0
2021-03-09 09:30:00,42.99,43.31,42.64,42.84,327637.0,39.3668,39.6598,39.0463,39.2294,327637.0
2021-03-09 10:00:00,42.82,43.1,42.74,42.93,188916.0,39.2111,39.4675,39.1378,39.3118,188916.0
2021-03-09 10:30:00,42.96,43.35,42.83,43.31,202696.0,39.3393,39.6964,39.2203,39.6598,202696.0
2021-03-09 11:00:00,43.29,43.63,43.24,43.45,278718.0,39.6415,39.9528,39.5957,39.788,278718.0
2021-03-09 11:30:00,43.45,43.62,43.43,43.48,100590.0,39.788,39.9437,39.7697,39.8155,100590.0
2021-03-09 12:00:00,43.48,43.63,43.4,43.63,506383.0,39.8155,39.9528,39.7422,39.9528,506383.0
2021-03-09 12:30:00,43.63,43.78,43.51,43.53,68614.0,39.9528,40.0902,39.843,39.8613,68614.0
2021-03-09 13:00:00,43.54,43.63,43.48,43.63,65011.0,39.8704,39.9528,39.8155,39.9528,65011.0
2021-03-09 13:30:00,43.64,43.75,43.6,43.63,54999.0,39.962,40.0627,39.9254,39.9528,54999.0
2021-03-09 14:00:00,43.63,43.67,43.34,43.34,72155.0,39.9528,39.9895,39.6873,39.6873,72155.0
2021-03-09 14:30:00,43.35,43.43,43.13,43.25,105914.0,39.6964,39.7697,39.495,39.6049,105914.0
2021-03-09 15:00:00,43.25,43.43,43.15,43.15,92382.0,39.6049,39.7697,39.5133,39.5133,92382.0
2021-03-09 15:30:00,43.14,43.21,42.72,42.76,368752.0,39.5041,39.5682,39.1195,39.1562,368752.0
2021-03-10 09:30:00,42.86,43.24,42.66,43.08,130208.0,39.2477,39.5957,39.0646,39.4492,130208.0
2021-03-10 10:00:00,43.1,43.2,42.8,42.85,260754.0,39.4675,39.5591,39.1928,39.2386,260754.0
2021-03-10 10:30:00,42.85,43.12,42.85,43.06,77480.0,39.2386,39.4858,39.2386,39.4309,77480.0
2021-03-10 11:00:00,43.11,43.27,43.06,43.1,42017.0,39.4767,39.6232,39.4309,39.4675,42017.0
2021-03-10 11:30:00,43.1,43.14,42.89,43.0,67052.0,39.4675,39.5041,39.2752,39.3759,67052.0
2021-03-10 12:00:00,43.0,43.05,42.91,43.0,36367.0,39.3759,39.4217,39.2935,39.3759,36367.0
2021-03-10 12:30:00,43.02,43.07,42.9,42.98,38317.0,39.3943,39.44,39.2844,39.3576,38317.0
2021-03-10 13:00:00,42.97,43.28,42.84,43.2,550463.0,39.3485,39.6323,39.2294,39.5591,550463.0
2021-03-10 13:30:00,43.18,43.22,43.04,43.08,132767.0,39.5408,39.5774,39.4126,39.4492,132767.0
2021-03-10 14:00:00,43.08,43.27,42.99,43.04,210484.0,39.4492,39.6232,39.3668,39.4126,210484.0
2021-03-10 14:30:00,43.03,43.21,43.0,43.18,276320.0,39.4034,39.5682,39.3759,39.5408,276320.0
2021-03-10 15:00:00,43.19,43.22,42.9,42.9,123960.0,39.5499,39.5774,39.2844,39.2844,123960.0
2021-03-10 15:30:00,42.91,43.05,42.58,42.68,642587.0,39.2935,39.4217,38.9913,39.0829,642587.0
2021-03-11 09:30:00,42.69,42.85,42.27,42.45,189541.0,39.0921,39.2386,38.7075,38.8723,189541.0
2021-03-11 10:00:00,42.47,42.53,42.22,42.53,171738.0,38.8906,38.9455,38.6617,38.9455,171738.0
2021-03-11 10:30:00,42.54,42.68,42.39,42.57,143669.0,38.9547,39.0829,38.8173,38.9822,143669.0
2021-03-11 11:00:00,42.57,43.06,42.52,42.96,121054.0,38.9822,39.4309,38.9364,39.3393,121054.0
2021-03-11 11:30:00,42.96,42.97,42.65,42.69,104045.0,39.3393,39.3485,39.0554,39.0921,104045.0
2021-03-11 12:00:00,42.71,42.82,42.66,42.72,79476.0,39.1104,39.2111,39.0646,39.1195,79476.0
2021-03-11 12:30:00,42.73,42.87,42.63,42.74,81643.0,39.1287,39.2569,39.0371,39.1378,81643.0
2021-03-11 13:00:00,42.73,42.81,42.62,42.65,74157.0,39.1287,39.2019,39.028,39.0554,74157.0
2021-03-11 13:30:00,42.63,42.68,42.55,42.62,86073.0,39.0371,39.0829,38.9639,39.028,86073.0
2021-03-11 14:00:00,42.62,42.71,42.6,42.64,87194.0,39.028,39.1104,39.0096,39.0463,87194.0
2021-03-11 14:30:00,42.64,42.65,42.49,42.52,142394.0,39.0463,39.0554,38.9089,38.9364,142394.0
2021-03-11 15:00:00,42.52,42.66,42.5,42.55,179968.0,38.9364,39.0646,38.9181,38.9639,179968.0
2021-03-11 15:30:00,42.55,42.63,42.46,42.58,318131.0,38.9639,39.0371,38.8814,38.9913,318131.0
2021-03-12 09:30:00,42.75,43.09,42.6,42.83,67386.0,39.147,39.4584,39.0096,39.2203,67386.0
2021-03-12 10:00:00,42.82,42.99,42.71,42.79,42986.0,39.2111,39.3668,39.1104,39.1836,42986.0
2021-03-12 10:30:00,42.77,42.87,42.71,42.84,41697.0,39.1653,39.2569,39.1104,39.2294,41697.0
2021-03-12 11:00:00,42.81,42.93,42.76,42.79,56553.0,39.2019,39.3118,39.1562,39.1836,56553.0
2021-03-12 11:30:00,42.79,42.82,42.63,42.8,49155.0,39.1836,39.2111,39.0371,39.1928,49155.0
2021-03-12 12:00:00,42.82,42.83,42.63,42.8,36707.0,39.2111,39.2203,39.0371,39.1928,36707.0
2021-03-12 12:30:00,42.78,42.79,42.66,42.69,24691.0,39.1745,39.1836,39.0646,39.0921,24691.0
2021-03-12 13:00:00,42.69,42.76,42.62,42.69,35093.0,39.0921,39.1562,39.028,39.0921,35093.0
2021-03-12 13:30:00,42.71,42.75,42.66,42.72,38287.0,39.1104,39.147,39.0646,39.1195,38287.0
2021-03-12 14:00:00,42.73,42.88,42.72,42.88,41641.0,39.1287,39.266,39.1195,39.266,41641.0
2021-03-12 14:30:00,42.87,42.88,42.8,42.86,43056.0,39.2569,39.266,39.1928,39.2477,43056.0
2021-03-12 15:00:00,42.85,42.88,42.79,42.83,58131.0,39.2386,39.266,39.1836,39.2203,58131.0
2021-03-12 15:30:00,42.84,43.1,42.8,42.99,292362.0,39.2294,39.4675,39.1928,39.3668,292362.0
2021-03-15 09:30:00,42.94,43.32,42.2,42.48,121182.0,39.321,39.669,38.6434,38.8998,121182.0
2021-03-15 10:00:00,42.47,42.59,42.28,42.47,137574.0,38.8906,39.0005,38.7166,38.8906,137574.0
2021-03-15 10:30:00,42.48,42.7,42.41,42.62,122572.0,38.8998,39.1012,38.8357,39.028,122572.0
2021-03-15 11:00:00,42.62,42.73,42.5,42.52,65194.0,39.028,39.1287,38.9181,38.9364,65194.0
2021-03-15 11:30:00,42.53,42.64,42.44,42.59,79598.0,38.9455,39.0463,38.8631,39.0005,79598.0
2021-03-15 12:00:00,42.59,42.9,42.57,42.79,35815.0,39.0005,39.2844,38.9822,39.1836,35815.0
2021-03-15 12:30:00,42.79,42.99,42.74,42.89,41324.0,39.1836,39.3668,39.1378,39.2752,41324.0
2021-03-15 13:00:00,42.89,43.03,42.87,43.01,37511.0,39.2752,39.4034,39.2569,39.3851,37511.0
2021-03-15 13:30:00,43.0,43.01,42.82,42.85,60725.0,39.3759,39.3851,39.2111,39.2386,60725.0
2021-03-15 14:00:00,42.86,43.02,42.74,43.02,117241.0,39.2477,39.3943,39.1378,39.3943,117241.0
2021-03-15 14:30:00,43.04,43.1,42.97,43.1,47299.0,39.4126,39.4675,39.3485,39.4675,47299.0
2021-03-15 15:00:00,43.1,43.12,42.96,42.97,64207.0,39.4675,39.4858,39.3393,39.3485,64207.0
2021-03-15 15:30:00,42.97,43.33,42.9,43.3,397939.0,39.3485,39.6781,39.2844,39.6507,397939.0
2021-03-16 09:30:00,43.09,43.3,42.9,43.15,96207.0,39.4584,39.6507,39.2844,39.5133,96207.0
2021-03-16 10:00:00,43.16,43.19,42.84,42.9,35750.0,39.5225,39.5499,39.2294,39.2844,35750.0
2021-03-16 10:30:00,42.91,43.11,42.83,42.83,65033.0,39.2935,39.4767,39.2203,39.2203,65033.0
2021-03-16 11:00:00,42.83,43.05,42.73,42.95,103890.0,39.2203,39.4217,39.1287,39.3302,103890.0
2021-03-16 11:30:00,42.95,43.0,42.86,42.95,32387.0,39.3302,39.3759,39.2477,39.3302,32387.0
2021-03-16 12:00:00,42.97,43.2,42.93,43.05,65584.0,39.3485,39.5591,39.3118,39.4217,65584.0
2021-03-16 12:30:00,43.05,43.18,43.03,43.09,26251.0,39.4217,39.5408,39.4034,39.4584,26251.0
2021-03-16 13:00:00,43.11,43.2,43.03,43.13,34135.0,39.4767,39.5591,39.4034,39.495,34135.0
2021-03-16 13:30:00,43.1,43.16,43.05,43.1,33266.0,39.4675,39.5225,39.4217,39.4675,33266.0
2021-03-16 14:00:00,43.1,43.13,43.0,43.05,57914.0,39.4675,39.495,39.3759,39.4217,57914.0
2021-03-16 14:30:00,43.05,43.28,43.05,43.28,65982.0,39.4217,39.6323,39.4217,39.6323,65982.0
2021-03-16 15:00:00,43.24,43.34,43.17,43.19,80827.0,39.5957,39.6873,39.5316,39.5499,80827.0
2021-03-16 15:30:00,43.19,43.29,43.09,43.25,225105.0,39.5499,39.6415,39.4584,39.6049,225105.0
2021-03-17 09:30:00,43.26,43.8,43.14,43.72,82309.0,39.614,40.1085,39.5041,40.0353,82309.0
2021-03-17 10:00:00,43.72,43.76,43.4,43.58,60207.0,40.0353,40.0719,39.7422,39.9071,60207.0
2021-03-17 10:30:00,43.57,43.6,43.2,43.21,59405.0,39.8979,39.9254,39.5591,39.5682,59405.0
2021-03-17 11:00:00,43.18,43.52,43.16,43.43,43028.0,39.5408,39.8521,39.5225,39.7697,43028.0
2021-03-17 11:30:00,43.42,43.74,43.4,43.69,47075.0,39.7605,40.0536,39.7422,40.0078,47075.0
2021-03-17 12:00:00,43.68,43.8,43.62,43.71,35401.0,39.9986,40.1085,39.9437,40.0261,35401.0
2021-03-17 12:30:00,43.7,43.72,43.56,43.67,37883.0,40.0169,40.0353,39.8887,39.9895,37883.0
2021-03-17 13:00:00,43.69,43.73,43.54,43.6,48008.0,40.0078,40.0444,39.8704,39.9254,48008.0
2021-03-17 13:30:00,43.6,43.63,43.36,43.36,65901.0,39.9254,39.9528,39.7056,39.7056,65901.0
2021-03-17 14:00:00,43.46,43.82,43.45,43.65,56706.0,39.7972,40.1268,39.788,39.9712,56706.0
2021-03-17 14:30:00,43.61,43.94,43.59,43.83,71996.0,39.9345,40.2367,39.9162,40.136,71996.0
2021-03-17 15:00:00,43.78,43.82,43.5,43.56,99861.0,40.0902,40.1268,39.8338,39.8887,99861.0
2021-03-17 15:30:00,43.57,43.77,43.47,43.77,324778.0,39.8979,40.081,39.8063,40.081,324778.0
2021-03-18 09:30:00,43.54,43.72,43.39,43.61,47952.0,39.8704,40.0353,39.7331,39.9345,47952.0
2021-03-18 10:00:00,43.61,43.86,43.58,43.8,59083.0,39.9345,40.1635,39.9071,40.1085,59083.0
2021-03-18 10:30:00,43.8,44.2,43.73,44.08,102808.0,40.1085,40.4748,40.0444,40.3649,102808.0
2021-03-18 11:00:00,44.11,44.55,44.07,44.53,80518.0,40.3924,40.7953,40.3558,40.777,80518.0
2021-03-18 11:30:00,44.52,44.74,44.49,44.7,76674.0,40.7678,40.9693,40.7404,40.9327,76674.0
2021-03-18 12:00:00,44.71,44.87,44.7,44.81,79465.0,40.9418,41.0883,40.9327,41.0334,79465.0
2021-03-18 12:30:00,44.81,44.88,44.6,44.62,93096.0,41.0334,41.0975,40.8411,40.8594,93096.0
2021-03-18 13:00:00,44.57,44.72,44.47,44.5,37780.0,40.8136,40.951,40.722,40.7495,37780.0
2021-03-18 13:30:00,44.48,44.63,44.42,44.42,41205.0,40.7312,40.8686,40.6763,40.6763,41205.0
2021-03-18 14:00:00,44.41,44.42,44.14,44.16,64300.0,40.6671,40.6763,40.4199,40.4382,64300.0
2021-03-18 14:30:00,44.18,44.23,43.91,44.14,56313.0,40.4565,40.5023,40.2092,40.4199,56313.0
2021-03-18 15:00:00,44.12,44.15,43.84,43.9,81952.0,40.4015,40.429,40.1451,40.2001,81952.0
2021-03-18 15:30:00,43.9,43.9,43.45,43.6,211139.0,40.2001,40.2001,39.788,39.9254,211139.0
2021-03-19 09:30:00,43.16,43.58,42.75,43.23,211845.0,39.5225,39.9071,39.147,39.5866,211845.0
2021-03-19 10:00:00,43.23,43.69,43.23,43.64,44258.0,39.5866,40.0078,39.5866,39.962,44258.0
2021-03-19 10:30:00,43.55,43.79,43.37,43.53,61863.0,39.8796,40.0994,39.7148,39.8613,61863.0
2021-03-19 11:00:00,43.53,43.55,43.25,43.3,43166.0,39.8613,39.8796,39.6049,39.6507,43166.0
2021-03-19 11:30:00,43.29,43.67,43.27,43.55,37468.0,39.6415,39.9895,39.6232,39.8796,37468.0
2021-03-19 12:00:00,43.56,43.61,43.37,43.37,48453.0,39.8887,39.9345,39.7148,39.7148,48453.0
2021-03-19 12:30:00,43.37,43.4,43.21,43.26,35631.0,39.7148,39.7422,39.5682,39.614,35631.0
2021-03-19 13:00:00,43.25,43.26,43.1,43.17,30756.0,39.6049,39.614,39.4675,39.5316,30756.0
2021-03-19 13:30:00,43.16,43.29,43.12,43.26,43448.0,39.5225,39.6415,39.4858,39.614,43448.0
2021-03-19 14:00:00,43.27,43.35,43.08,43.14,43540.0,39.6232,39.6964,39.4492,39.5041,43540.0
2021-03-19 14:30:00,43.13,43.27,43.12,43.27,51208.0,39.495,39.6232,39.4858,39.6232,51208.0
2021-03-19 15:00:00,43.26,43.34,43.19,43.26,55493.0,39.614,39.6873,39.5499,39.614,55493.0
2021-03-19 15:30:00,43.26,43.8,43.25,43.41,314528.0,39.614,40.1085,39.6049,39.7514,314528.0
2021-03-22 09:30:00,43.43,43.54,42.81,42.92,80574.0,39.7697,39.8704,39.2019,39.3027,80574.0
2021-03-22 10:00:00,42.9,43.01,42.43,42.54,41806.0,39.2844,39.3851,38.854,38.9547,41806.0
2021-03-22 10:30:00,42.51,42.75,42.44,42.49,43354.0,38.9272,39.147,38.8631,38.9089,43354.0
2021-03-22 11:00:00,42.45,42.6,42.44,42.59,32870.0,38.8723,39.0096,38.8631,39.0005,32870.0
2021-03-22 11:30:00,42.58,42.77,42.58,42.76,66822.0,38.9913,39.1653,38.9913,39.1562,66822.0
2021-03-22 12:00:00,42.77,42.94,42.61,42.88,52477.0,39.1653,39.321,39.0188,39.266,52477.0
2021-03-22 12:30:00,42.88,42.97,42.81,42.85,23164.0,39.266,39.3485,39.2019,39.2386,23164.0
2021-03-22 13:00:00,42.89,42.93,42.75,42.89,24221.0,39.2752,39.3118,39.147,39.2752,24221.0
2021-03-22 13:30:00,42.91,43.01,42.88,42.99,20448.0,39.2935,39.3851,39.266,39.3668,20448.0
2021-03-22 14:00:00,43.0,43.14,42.98,43.09,44216.0,39.3759,39.5041,39.3576,39.4584,44216.0
2021-03-22 14:30:00,43.09,43.18,43.06,43.12,30791.0,39.4584,39.5408,39.4309,39.4858,30791.0
2021-03-22 15:00:00,43.13,43.18,43.05,43.06,53128.0,39.495,39.5408,39.4217,39.4309,53128.0
2021-03-22 15:30:00,43.07,43.13,42.93,42.98,193987.0,39.44,39.495,39.3118,39.3576,193987.0
2021-03-23 09:30:00,42.58,43.01,42.49,42.93,47933.0,38.9913,39.3851,38.9089,39.3118,47933.0
2021-03-23 10:00:00,42.93,42.97,42.56,42.61,32543.0,39.3118,39.3485,38.973,39.0188,32543.0
2021-03-23 10:30:00,42.59,42.64,42.2,42.23,42199.0,39.0005,39.0463,38.6434,38.6708,42199.0
2021-03-23 11:00:00,42.23,42.33,42.06,42.3,41835.0,38.6708,38.7624,38.5152,38.7349,41835.0
2021-03-23 11:30:00,42.3,42.3,42.01,42.05,31363.0,38.7349,38.7349,38.4694,38.506,31363.0
2021-03-23 12:00:00,42.05,42.09,41.94,42.08,45632.0,38.506,38.5426,38.4053,38.5335,45632.0
2021-03-23 12:30:00,42.07,42.1,41.95,42.01,32143.0,38.5243,38.5518,38.4144,38.4694,32143.0
2021-03-23 13:00:00,42.02,42.02,41.87,41.97,68821.0,38.4785,38.4785,38.3412,38.4327,68821.0
2021-03-23 13:30:00,41.98,41.98,41.41,41.52,89795.0,38.4419,38.4419,37.9199,38.0207,89795.0
2021-03-23 14:00:00,41.5,41.63,41.41,41.45,161299.0,38.0024,38.1214,37.9199,37.9566,161299.0
2021-03-23 14:30:00,41.46,41.53,41.15,41.15,53644.0,37.9657,38.0298,37.6819,37.6819,53644.0
2021-03-23 15:00:00,41.17,41.29,41.02,41.11,76049.0,37.7002,37.8101,37.5628,37.6452,76049.0
2021-03-23 15:30:00,41.1,41.28,40.96,41.21,214721.0,37.6361,37.8009,37.5079,37.7368,214721.0
2021-03-24 09:30:00,41.52,42.38,41.43,41.97,118076.0,38.0207,38.8082,37.9383,38.4327,118076.0
2021-03-24 10:00:00,41.99,42.14,41.87,42.04,43271.0,38.4511,38.5884,38.3412,38.4968,43271.0
2021-03-24 10:30:00,42.07,42.32,42.01,42.12,35784.0,38.5243,38.7532,38.4694,38.5701,35784.0
2021-03-24 11:00:00,42.15,42.17,41.79,41.8,38855.0,38.5976,38.6159,38.2679,38.2771,38855.0
2021-03-24 11:30:00,41.83,41.91,41.8,41.83,30563.0,38.3045,38.3778,38.2771,38.3045,30563.0
2021-03-24 12:00:00,41.83,41.88,41.76,41.81,55606.0,38.3045,38.3503,38.2404,38.2862,55606.0
2021-03-24 12:30:00,41.85,41.91,41.7,41.79,69987.0,38.3229,38.3778,38.1855,38.2679,69987.0
2021-03-24 13:00:00,41.79,41.79,41.5,41.51,39196.0,38.2679,38.2679,38.0024,38.0115,39196.0
2021-03-24 13:30:00,41.53,41.71,41.51,41.6,48152.0,38.0298,38.1947,38.0115,38.0939,48152.0
2021-03-24 14:00:00,41.62,41.62,41.46,41.46,33929.0,38.1122,38.1122,37.9657,37.9657,33929.0
2021-03-24 14:30:00,41.44,41.48,41.25,41.27,52571.0,37.9474,37.984,37.7734,37.7917,52571.0
2021-03-24 15:00:00,41.24,41.35,41.12,41.12,58127.0,37.7643,37.865,37.6544,37.6544,58127.0
2021-03-24 15:30:00,41.15,41.21,40.98,41.03,179789.0,37.6819,37.7368,37.5262,37.572,179789.0
2021-03-25 09:30:00,41.05,41.49,40.43,40.53,46128.0,37.5903,37.9932,37.0225,37.1141,46128.0
2021-03-25 10:00:00,40.48,40.73,40.38,40.69,92057.0,37.0683,37.2973,36.9768,37.2606,92057.0
2021-03-25 10:30:00,40.69,40.77,40.42,40.57,52785.0,37.2606,37.3339,37.0134,37.1507,52785.0
2021-03-25 11:00:00,40.55,40.95,40.38,40.92,89767.0,37.1324,37.4987,36.9768,37.4712,89767.0
2021-03-25 11:30:00,40.91,41.18,40.7,41.17,150103.0,37.4621,37.7093,37.2698,37.7002,150103.0
2021-03-25 12:00:00,41.17,41.43,41.15,41.39,92712.0,37.7002,37.9383,37.6819,37.9016,92712.0
2021-03-25 12:30:00,41.39,41.84,41.34,41.73,106460.0,37.9016,38.3137,37.8558,38.213,106460.0
2021-03-25 13:00:00,41.76,41.76,41.47,41.48,54174.0,38.2404,38.2404,37.9749,37.984,54174.0
2021-03-25 13:30:00,41.48,41.66,41.41,41.45,29219.0,37.984,38.1489,37.9199,37.9566,29219.0
2021-03-25 14:00:00,41.43,41.55,41.35,41.35,48729.0,37.9383,38.0481,37.865,37.865,48729.0
2021-03-25 14:30:00,41.36,41.68,41.29,41.67,85074.0,37.8742,38.1672,37.8101,38.158,85074.0
2021-03-25 15:00:00,41.66,41.89,41.55,41.81,100157.0,38.1489,38.3595,38.0481,38.2862,100157.0
2021-03-25 15:30:00,41.8,41.98,41.78,41.86,179596.0,38.2771,38.4419,38.2588,38.332,179596.0
2021-03-26 09:30:00,41.92,42.22,41.68,41.89,93551.0,38.387,38.6617,38.1672,38.3595,93551.0
2021-03-26 10:00:00,41.94,42.37,41.87,42.29,30533.0,38.4053,38.799,38.3412,38.7258,30533.0
2021-03-26 10:30:00,42.27,42.3,42.07,42.12,21664.0,38.7075,38.7349,38.5243,38.5701,21664.0
2021-03-26 11:00:00,42.12,42.12,41.73,41.94,32185.0,38.5701,38.5701,38.213,38.4053,32185.0
2021-03-26 11:30:00,41.93,42.08,41.89,42.06,28401.0,38.3961,38.5335,38.3595,38.5152,28401.0
2021-03-26 12:00:00,42.04,42.29,42.02,42.25,20189.0,38.4968,38.7258,38.4785,38.6891,20189.0
2021-03-26 12:30:00,42.27,42.34,42.2,42.21,24329.0,38.7075,38.7716,38.6434,38.6525,24329.0
2021-03-26 13:00:00,42.22,42.31,42.18,42.21,18055.0,38.6617,38.7441,38.625,38.6525,18055.0
2021-03-26 13:30:00,42.21,42.27,42.05,42.11,19386.0,38.6525,38.7075,38.506,38.5609,19386.0
2021-03-26 14:00:00,42.08,42.18,41.94,42.12,26767.0,38.5335,38.625,38.4053,38.5701,26767.0
2021-03-26 14:30:00,42.12,42.36,42.05,42.35,33262.0,38.5701,38.7899,38.506,38.7807,33262.0
2021-03-26 15:00:00,42.36,42.47,42.28,42.39,36475.0,38.7899,38.8906,38.7166,38.8173,36475.0
2021-03-26 15:30:00,42.4,42.77,42.37,42.74,138707.0,38.8265,39.1653,38.799,39.1378,138707.0
2021-03-29 09:30:00,42.65,43.03,42.35,42.76,47147.0,39.0554,39.4034,38.7807,39.1562,47147.0
2021-03-29 10:00:00,42.72,42.75,42.15,42.15,32069.0,39.1195,39.147,38.5976,38.5976,32069.0
2021-03-29 10:30:00,42.15,42.24,41.86,41.91,44555.0,38.5976,38.68,38.332,38.3778,44555.0
2021-03-29 11:00:00,41.9,41.94,41.63,41.84,47691.0,38.3686,38.4053,38.1214,38.3137,47691.0
2021-03-29 11:30:00,41.83,42.11,41.81,41.98,125613.0,38.3045,38.5609,38.2862,38.4419,125613.0
2021-03-29 12:00:00,41.99,42.08,41.76,41.91,25019.0,38.4511,38.5335,38.2404,38.3778,25019.0
2021-03-29 12:30:00,41.91,42.05,41.89,41.96,22319.0,38.3778,38.506,38.3595,38.4236,22319.0
2021-03-29 13:00:00,41.99,42.04,41.87,41.9,24325.0,38.4511,38.4968,38.3412,38.3686,24325.0
2021-03-29 13:30:00,41.89,42.08,41.79,41.82,21548.0,38.3595,38.5335,38.2679,38.2954,21548.0
2021-03-29 14:00:00,41.81,41.95,41.74,41.91,25176.0,38.2862,38.4144,38.2221,38.3778,25176.0
2021-03-29 14:30:00,41.89,41.98,41.8,41.95,27076.0,38.3595,38.4419,38.2771,38.4144,27076.0
2021-03-29 15:00:00,41.97,42.2,41.96,42.17,26704.0,38.4327,38.6434,38.4236,38.6159,26704.0
2021-03-29 15:30:00,42.18,42.22,41.97,42.06,178330.0,38.625,38.6617,38.4327,38.5152,178330.0
2021-03-30 09:30:00,42.08,42.42,41.94,42.13,66130.0,38.5335,38.8448,38.4053,38.5793,66130.0
2021-03-30 10:00:00,42.13,42.24,41.92,42.24,47710.0,38.5793,38.68,38.387,38.68,47710.0
2021-03-30 10:30:00,42.21,42.29,42.04,42.07,92053.0,38.6525,38.7258,38.4968,38.5243,92053.0
2021-03-30 11:00:00,42.09,42.37,42.08,42.23,54766.0,38.5426,38.799,38.5335,38.6708,54766.0
2021-03-30 11:30:00,42.23,42.26,42.07,42.14,35999.0,38.6708,38.6983,38.5243,38.5884,35999.0
2021-03-30 12:00:00,42.15,42.25,42.08,42.15,46731.0,38.5976,38.6891,38.5335,38.5976,46731.0
2021-03-30 12:30:00,42.14,42.3,42.1,42.3,130751.0,38.5884,38.7349,38.5518,38.7349,130751.0
2021-03-30 13:00:00,42.31,42.42,42.22,42.39,33004.0,38.7441,38.8448,38.6617,38.8173,33004.0
2021-03-30 13:30:00,42.39,42.52,42.36,42.49,19284.0,38.8173,38.9364,38.7899,38.9089,19284.0
2021-03-30 14:00:00,42.48,42.63,42.42,42.63,20424.0,38.8998,39.0371,38.8448,39.0371,20424.0
2021-03-30 14:30:00,42.63,42.71,42.59,42.7,35248.0,39.0371,39.1104,39.0005,39.1012,35248.0
2021-03-30 15:00:00,42.68,42.85,42.65,42.83,35056.0,39.0829,39.2386,39.0554,39.2203,35056.0
2021-03-30 15:30:00,42.83,42.88,42.74,42.86,120039.0,39.2203,39.266,39.1378,39.2477,120039.0
2021-03-31 09:30:00,42.78,42.83,42.32,42.55,36600.0,39.1745,39.2203,38.7532,38.9639,36600.0
2021-03-31 10:00:00,42.53,42.59,42.12,42.21,44595.0,38.9455,39.0005,38.5701,38.6525,44595.0
2021-03-31 10:30:00,42.19,42.34,42.11,42.24,43174.0,38.6342,38.7716,38.5609,38.68,43174.0
2021-03-31 11:00:00,42.23,42.43,42.22,42.3,56605.0,38.6708,38.854,38.6617,38.7349,56605.0
2021-03-31 11:30:00,42.25,42.51,42.19,42.45,31490.0,38.6891,38.9272,38.6342,38.8723,31490.0
2021-03-31 12:00:00,42.48,42.56,42.47,42.49,16567.0,38.8998,38.973,38.8906,38.9089,16567.0
2021-03-31 12:30:00,42.51,42.63,42.47,42.59,17018.0,38.9272,39.0371,38.8906,39.0005,17018.0
2021-03-31 13:00:00,42.6,42.63,42.53,42.57,14555.0,39.0096,39.0371,38.9455,38.9822,14555.0
2021-03-31 13:30:00,42.62,42.69,42.54,42.69,12829.0,39.028,39.0921,38.9547,39.0921,12829.0
2021-03-31 14:00:00,42.67,42.71,42.49,42.49,27684.0,39.0737,39.1104,38.9089,38.9089,27684.0
2021-03-31 14:30:00,42.52,42.67,42.52,42.54,20533.0,38.9364,39.0737,38.9364,38.9547,20533.0
2021-03-31 15:00:00,42.54,42.62,42.49,42.57,28568.0,38.9547,39.028,38.9089,38.9822,28568.0
2021-03-31 15:30:00,42.58,42.63,42.3,42.34,205177.0,38.9913,39.0371,38.7349,38.7716,205177.0
2021-04-01 09:30:00,42.45,42.72,42.09,42.09,61254.0,38.8723,39.1195,38.5426,38.5426,61254.0
2021-04-01 10:00:00,42.13,42.35,41.98,42.07,73010.0,38.5793,38.7807,38.4419,38.5243,73010.0
2021-04-01 10:30:00,42.07,42.32,42.02,42.19,63522.0,38.5243,38.7532,38.4785,38.6342,63522.0
2021-04-01 11:00:00,42.17,42.39,42.17,42.36,50472.0,38.6159,38.8173,38.6159,38.7899,50472.0
2021-04-01 11:30:00,42.37,42.57,42.37,42.55,32510.0,38.799,38.9822,38.799,38.9639,32510.0
2021-04-01 12:00:00,42.55,42.74,42.55,42.63,30370.0,38.9639,39.1378,38.9639,39.0371,30370.0
2021-04-01 12:30:00,42.63,42.68,42.54,42.6,29371.0,39.0371,39.0829,38.9547,39.0096,29371.0
2021-04-01 13:00:00,42.62,42.91,42.62,42.89,50706.0,39.028,39.2935,39.028,39.2752,50706.0
2021-04-01 13:30:00,42.89,42.97,42.7,42.81,62720.0,39.2752,39.3485,39.1012,39.2019,62720.0
2021-04-01 14:00:00,42.8,42.84,42.74,42.8,42465.0,39.1928,39.2294,39.1378,39.1928,42465.0
2021-04-01 14:30:00,42.81,42.99,42.8,42.81,41276.0,39.2019,39.3668,39.1928,39.2019,41276.0
2021-04-01 15:00:00,42.8,42.85,42.76,42.84,56673.0,39.1928,39.2386,39.1562,39.2294,56673.0
2021-04-01 15:30:00,42.84,42.97,42.79,42.95,181792.0,39.2294,39.3485,39.1836,39.3302,181792.0
2021-04-05 09:30:00,43.44,43.9,43.41,43.59,73943.0,39.7789,40.2001,39.7514,39.9162,73943.0
2021-04-05 10:00:00,43.57,43.79,43.41,43.76,42351.0,39.8979,40.0994,39.7514,40.0719,42351.0
2021-04-05 10:30:00,43.76,43.88,43.65,43.68,40926.0,40.0719,40.1818,39.9712,39.9986,40926.0
2021-04-05 11:00:00,43.66,43.76,43.6,43.75,95779.0,39.9803,40.0719,39.9254,40.0627,95779.0
2021-04-05 11:30:00,43.76,43.88,43.66,43.69,83926.0,40.0719,40.1818,39.9803,40.0078,83926.0
2021-04-05 12:00:00,43.69,43.72,43.51,43.65,43745.0,40.0078,40.0353,39.843,39.9712,43745.0
2021-04-05 12:30:00,43.67,43.77,43.61,43.67,27387.0,39.9895,40.081,39.9345,39.9895,27387.0
2021-04-05 13:00:00,43.66,43.75,43.59,43.73,50175.0,39.9803,40.0627,39.9162,40.0444,50175.0
2021-04-05 13:30:00,43.72,43.92,43.7,43.92,33996.0,40.0353,40.2184,40.0169,40.2184,33996.0
2021-04-05 14:00:00,43.91,43.91,43.8,43.82,53520.0,40.2092,40.2092,40.1085,40.1268,53520.0
2021-04-05 14:30:00,43.83,43.92,43.8,43.8,41366.0,40.136,40.2184,40.1085,40.1085,41366.0
2021-04-05 15:00:00,43.79,43.89,43.75,43.83,39144.0,40.0994,40.1909,40.0627,40.136,39144.0
2021-04-05 15:30:00,43.83,43.93,43.79,43.85,192140.0,40.136,40.2276,40.0994,40.1543,192140.0
2021-04-06 09:30:00,43.67,43.81,43.62,43.7,44976.0,39.9895,40.1177,39.9437,40.0169,44976.0
2021-04-06 10:00:00,43.7,43.84,43.54,43.54,54742.0,40.0169,40.1451,39.8704,39.8704,54742.0
2021-04-06 10:30:00,43.53,43.67,43.1,43.21,298742.0,39.8613,39.9895,39.4675,39.5682,298742.0
2021-04-06 11:00:00,43.2,43.22,43.0,43.15,124863.0,39.5591,39.5774,39.3759,39.5133,124863.0
2021-04-06 11:30:00,43.14,43.22,43.09,43.1,42495.0,39.5041,39.5774,39.4584,39.4675,42495.0
2021-04-06 12:00:00,43.08,43.18,42.98,43.17,50275.0,39.4492,39.5408,39.3576,39.5316,50275.0
2021-04-06 12:30:00,43.16,43.2,43.04,43.19,55184.0,39.5225,39.5591,39.4126,39.5499,55184.0
2021-04-06 13:00:00,43.19,43.28,43.19,43.25,50270.0,39.5499,39.6323,39.5499,39.6049,50270.0
2021-04-06 13:30:00,43.25,43.39,43.21,43.38,29782.0,39.6049,39.7331,39.5682,39.7239,29782.0
2021-04-06 14:00:00,43.37,43.46,43.35,43.37,24726.0,39.7148,39.7972,39.6964,39.7148,24726.0
2021-04-06 14:30:00,43.37,43.37,43.19,43.23,30476.0,39.7148,39.7148,39.5499,39.5866,30476.0
2021-04-06 15:00:00,43.23,43.23,43.11,43.18,39738.0,39.5866,39.5866,39.4767,39.5408,39738.0
2021-04-06 15:30:00,43.18,43.27,42.95,43.17,210664.0,39.5408,39.6232,39.3302,39.5316,210664.0
2021-04-07 09:30:00,43.42,43.55,43.08,43.26,89278.0,39.7605,39.8796,39.4492,39.614,89278.0
2021-04-07 10:00:00,43.25,43.65,43.25,43.46,68521.0,39.6049,39.9712,39.6049,39.7972,68521.0
2021-04-07 10:30:00,43.47,43.74,43.47,43.58,39646.0,39.8063,40.0536,39.8063,39.9071,39646.0
2021-04-07 11:00:00,43.59,43.67,43.47,43.66,52323.0,39.9162,39.9895,39.8063,39.9803,52323.0
2021-04-07 11:30:00,43.67,43.71,43.51,43.53,60324.0,39.9895,40.0261,39.843,39.8613,60324.0
2021-04-07 12:00:00,43.53,43.63,43.51,43.58,37499.0,39.8613,39.9528,39.843,39.9071,37499.0
2021-04-07 12:30:00,43.58,43.78,43.57,43.78,33194.0,39.9071,40.0902,39.8979,40.0902,33194.0
2021-04-07 13:00:00,43.8,43.84,43.73,43.8,37744.0,40.1085,40.1451,40.0444,40.1085,37744.0
2021-04-07 13:30:00,43.8,43.84,43.73,43.84,34331.0,40.1085,40.1451,40.0444,40.1451,34331.0
2021-04-07 14:00:00,43.83,43.94,43.68,43.91,207464.0,40.136,40.2367,39.9986,40.2092,207464.0
2021-04-07 14:30:00,43.91,43.92,43.69,43.71,172895.0,40.2092,40.2184,40.0078,40.0261,172895.0
2021-04-07 15:00:00,43.72,43.79,43.68,43.77,85848.0,40.0353,40.0994,39.9986,40.081,85848.0
2021-04-07 15:30:00,43.77,43.89,43.73,43.82,203436.0,40.081,40.1909,40.0444,40.1268,203436.0
2021-04-08 09:30:00,43.69,43.87,43.21,43.31,120418.0,40.0078,40.1726,39.5682,39.6598,120418.0
2021-04-08 10:00:00,43.31,43.37,42.99,43.31,246863.0,39.6598,39.7148,39.3668,39.6598,246863.0
2021-04-08 10:30:00,43.31,43.42,43.17,43.29,54843.0,39.6598,39.7605,39.5316,39.6415,54843.0
2021-04-08 11:00:00,43.3,43.42,43.3,43.38,43179.0,39.6507,39.7605,39.6507,39.7239,43179.0
2021-04-08 11:30:00,43.37,43.66,43.37,43.63,29725.0,39.7148,39.9803,39.7148,39.9528,29725.0
2021-04-08 12:00:00,43.63,43.67,43.56,43.67,27557.0,39.9528,39.9895,39.8887,39.9895,27557.0
2021-04-08 12:30:00,43.68,43.77,43.67,43.73,26417.0,39.9986,40.081,39.9895,40.0444,26417.0
2021-04-08 13:00:00,43.73,43.74,43.66,43.68,33811.0,40.0444,40.0536,39.9803,39.9986,33811.0
2021-04-08 13:30:00,43.67,43.68,43.55,43.56,30604.0,39.9895,39.9986,39.8796,39.8887,30604.0
2021-04-08 14:00:00,43.57,43.63,43.49,43.49,36355.0,39.8979,39.9528,39.8246,39.8246,36355.0
2021-04-08 14:30:00,43.49,43.56,43.47,43.53,102252.0,39.8246,39.8887,39.8063,39.8613,102252.0
2021-04-08 15:00:00,43.53,43.57,43.5,43.52,117835.0,39.8613,39.8979,39.8338,39.8521,117835.0
2021-04-08 15:30:00,43.52,43.75,43.49,43.72,169635.0,39.8521,40.0627,39.8246,40.0353,169635.0
2021-04-09 09:30:00,43.8,44.1,43.67,43.78,100222.0,40.1085,40.3832,39.9895,40.0902,100222.0
2021-04-09 10:00:00,43.78,43.78,43.56,43.69,124820.0,40.0902,40.0902,39.8887,40.0078,124820.0
2021-04-09 10:30:00,43.67,43.8,43.54,43.75,43153.0,39.9895,40.1085,39.8704,40.0627,43153.0
2021-04-09 11:00:00,43.75,43.89,43.62,43.65,59723.0,40.0627,40.1909,39.9437,39.9712,59723.0
2021-04-09 11:30:00,43.65,43.69,43.62,43.69,34897.0,39.9712,40.0078,39.9437,40.0078,34897.0
2021-04-09 12:00:00,43.68,43.76,43.6,43.74,107005.0,39.9986,40.0719,39.9254,40.0536,107005.0
2021-04-09 12:30:00,43.74,43.91,43.73,43.86,42591.0,40.0536,40.2092,40.0444,40.1635,42591.0
2021-04-09 13:00:00,43.86,43.89,43.78,43.87,31551.0,40.1635,40.1909,40.0902,40.1726,31551.0
2021-04-09 13:30:00,43.88,43.98,43.85,43.96,36280.0,40.1818,40.2733,40.1543,40.255,36280.0
2021-04-09 14:00:00,43.96,43.96,43.84,43.86,27451.0,40.255,40.255,40.1451,40.1635,27451.0
2021-04-09 14:30:00,43.86,43.94,43.85,43.87,34828.0,40.1635,40.2367,40.1543,40.1726,34828.0
2021-04-09 15:00:00,43.85,43.9,43.78,43.9,42699.0,40.1543,40.2001,40.0902,40.2001,42699.0
2021-04-09 15:30:00,43.91,44.12,43.9,44.09,137846.0,40.2092,40.4015,40.2001,40.3741,137846.0
2021-04-12 09:30:00,44.26,44.48,44.08,44.13,155553.0,40.5297,40.7312,40.3649,40.4107,155553.0
2021-04-12 10:00:00,44.13,44.17,44.01,44.11,104686.0,40.4107,40.4473,40.3008,40.3924,104686.0
2021-04-12 10:30:00,44.12,44.19,44.04,44.11,72346.0,40.4015,40.4656,40.3283,40.3924,72346.0
2021-04-12 11:00:00,44.12,44.21,43.97,44.16,58366.0,40.4015,40.484,40.2642,40.4382,58366.0
2021-04-12 11:30:00,44.17,44.25,44.11,44.19,64303.0,40.4473,40.5206,40.3924,40.4656,64303.0
2021-04-12 12:00:00,44.2,44.23,44.11,44.12,55907.0,40.4748,40.5023,40.3924,40.4015,55907.0
2021-04-12 12:30:00,44.15,44.2,43.98,44.01,159883.0,40.429,40.4748,40.2733,40.3008,159883.0
2021-04-12 13:00:00,44.0,44.02,43.85,43.91,72523.0,40.2917,40.31,40.1543,40.2092,72523.0
2021-04-12 13:30:00,43.9,43.97,43.9,43.91,40512.0,40.2001,40.2642,40.2001,40.2092,40512.0
2021-04-12 14:00:00,43.92,43.99,43.86,43.93,138021.0,40.2184,40.2825,40.1635,40.2276,138021.0
2021-04-12 14:30:00,43.93,43.99,43.88,43.97,270954.0,40.2276,40.2825,40.1818,40.2642,270954.0
2021-04-12 15:00:00,43.97,44.16,43.93,44.15,153252.0,40.2642,40.4382,40.2276,40.429,153252.0
2021-04-12 15:30:00,44.15,44.26,44.11,44.2,165328.0,40.429,40.5297,40.3924,40.4748,165328.0
2021-04-13 09:30:00,44.05,44.11,43.26,43.3,79329.0,40.3374,40.3924,39.614,39.6507,79329.0
2021-04-13 10:00:00,43.31,43.41,43.02,43.17,102378.0,39.6598,39.7514,39.3943,39.5316,102378.0
2021-04-13 10:30:00,43.14,43.42,43.08,43.34,88212.0,39.5041,39.7605,39.4492,39.6873,88212.0
2021-04-13 11:00:00,43.36,43.47,43.31,43.34,51662.0,39.7056,39.8063,39.6598,39.6873,51662.0
2021-04-13 11:30:00,43.35,43.38,43.06,43.2,127208.0,39.6964,39.7239,39.4309,39.5591,127208.0
2021-04-13 12:00:00,43.21,43.23,43.09,43.1,75914.0,39.5682,39.5866,39.4584,39.4675,75914.0
2021-04-13 12:30:00,43.1,43.2,43.09,43.19,27060.0,39.4675,39.5591,39.4584,39.5499,27060.0
2021-04-13 13:00:00,43.18,43.38,43.18,43.37,26521.0,39.5408,39.7239,39.5408,39.7148,26521.0
2021-04-13 13:30:00,43.38,43.48,43.35,43.47,29133.0,39.7239,39.8155,39.6964,39.8063,29133.0
2021-04-13 14:00:00,43.48,43.59,43.48,43.55,31333.0,39.8155,39.9162,39.8155,39.8796,31333.0
2021-04-13 14:30:00,43.58,43.65,43.54,43.58,25062.0,39.9071,39.9712,39.8704,39.9071,25062.0
2021-04-13 15:00:00,43.58,43.69,43.46,43.5,53080.0,39.9071,40.0078,39.7972,39.8338,53080.0
2021-04-13 15:30:00,43.5,43.52,43.36,43.37,198887.0,39.8338,39.8521,39.7056,39.7148,198887.0
2021-04-14 09:30:00,43.08,43.64,43.07,43.62,227483.0,39.4492,39.962,39.44,39.9437,227483.0
2021-04-14 10:00:00,43.63,43.95,43.63,43.91,55499.0,39.9528,40.2459,39.9528,40.2092,55499.0
2021-04-14 10:30:00,43.91,44.05,43.86,43.96,45593.0,40.2092,40.3374,40.1635,40.255,45593.0
2021-04-14 11:00:00,43.96,44.17,43.94,44.09,40445.0,40.255,40.4473,40.2367,40.3741,40445.0
2021-04-14 11:30:00,44.07,44.14,44.02,44.1,32516.0,40.3558,40.4199,40.31,40.3832,32516.0
2021-04-14 12:00:00,44.09,44.19,44.07,44.14,26476.0,40.3741,40.4656,40.3558,40.4199,26476.0
2021-04-14 12:30:00,44.12,44.18,44.05,44.06,34956.0,40.4015,40.4565,40.3374,40.3466,34956.0
2021-04-14 13:00:00,44.05,44.07,43.96,43.99,74947.0,40.3374,40.3558,40.255,40.2825,74947.0
2021-04-14 13:30:00,43.99,44.13,43.94,43.95,43077.0,40.2825,40.4107,40.2367,40.2459,43077.0
2021-04-14 14:00:00,43.96,44.13,43.94,44.12,37731.0,40.255,40.4107,40.2367,40.4015,37731.0
2021-04-14 14:30:00,44.11,44.15,43.91,43.92,36660.0,40.3924,40.429,40.2092,40.2184,36660.0
2021-04-14 15:00:00,43.91,44.03,43.86,44.01,37157.0,40.2092,40.3191,40.1635,40.3008,37157.0
2021-04-14 15:30:00,44.02,44.03,43.83,43.92,122755.0,40.31,40.3191,40.136,40.2184,122755.0
2021-04-15 09:30:00,44.19,44.39,43.82,44.02,88151.0,40.4656,40.6488,40.1268,40.31,88151.0
2021-04-15 10:00:00,43.98,44.18,43.96,44.05,88034.0,40.2733,40.4565,40.255,40.3374,88034.0
2021-04-15 10:30:00,44.06,44.15,43.89,43.93,98267.0,40.3466,40.429,40.1909,40.2276,98267.0
2021-04-15 11:00:00,43.93,44.18,43.89,44.11,129823.0,40.2276,40.4565,40.1909,40.3924,129823.0
2021-04-15 11:30:00,44.11,44.55,44.11,44.37,72348.0,40.3924,40.7953,40.3924,40.6305,72348.0
2021-04-15 12:00:00,44.36,44.47,44.29,44.35,141033.0,40.6213,40.722,40.5572,40.6122,141033.0
2021-04-15 12:30:00,44.35,44.36,44.22,44.27,92318.0,40.6122,40.6213,40.4931,40.5389,92318.0
2021-04-15 13:00:00,44.28,44.36,44.26,44.35,32626.0,40.5481,40.6213,40.5297,40.6122,32626.0
2021-04-15 13:30:00,44.36,44.41,44.31,44.41,25830.0,40.6213,40.6671,40.5755,40.6671,25830.0
2021-04-15 14:00:00,44.42,44.52,44.41,44.46,45809.0,40.6763,40.7678,40.6671,40.7129,45809.0
2021-04-15 14:30:00,44.47,44.55,44.46,44.46,27119.0,40.722,40.7953,40.7129,40.7129,27119.0
2021-04-15 15:00:00,44.46,44.51,44.3,44.36,55362.0,40.7129,40.7587,40.5664,40.6213,55362.0
2021-04-15 15:30:00,44.35,44.41,44.26,44.31,148577.0,40.6122,40.6671,40.5297,40.5755,148577.0
2021-04-16 09:30:00,44.35,44.99,44.35,44.55,103030.0,40.6122,41.1982,40.6122,40.7953,103030.0
2021-04-16 10:00:00,44.57,44.76,44.54,44.61,27006.0,40.8136,40.9876,40.7861,40.8502,27006.0
2021-04-16 10:30:00,44.62,44.97,44.6,44.67,53579.0,40.8594,41.1799,40.8411,40.9052,53579.0
2021-04-16 11:00:00,44.69,44.76,44.59,44.63,27536.0,40.9235,40.9876,40.8319,40.8686,27536.0
2021-04-16 11:30:00,44.62,44.66,44.56,44.57,23944.0,40.8594,40.896,40.8045,40.8136,23944.0
2021-04-16 12:00:00,44.57,44.69,44.53,44.53,27358.0,40.8136,40.9235,40.777,40.777,27358.0
2021-04-16 12:30:00,44.54,44.59,44.49,44.56,21441.0,40.7861,40.8319,40.7404,40.8045,21441.0
2021-04-16 13:00:00,44.55,44.64,44.48,44.64,17093.0,40.7953,40.8777,40.7312,40.8777,17093.0
2021-04-16 13:30:00,44.64,44.72,44.61,44.7,16212.0,40.8777,40.951,40.8502,40.9327,16212.0
2021-04-16 14:00:00,44.68,44.75,44.67,44.73,44329.0,40.9143,40.9784,40.9052,40.9601,44329.0
2021-04-16 14:30:00,44.72,44.79,44.69,44.79,28461.0,40.951,41.0151,40.9235,41.0151,28461.0
2021-04-16 15:00:00,44.78,44.95,44.75,44.95,34214.0,41.0059,41.1616,40.9784,41.1616,34214.0
2021-04-16 15:30:00,44.95,44.97,44.65,44.68,253171.0,41.1616,41.1799,40.8869,40.9143,253171.0
2021-04-19 09:30:00,44.47,44.72,44.13,44.36,102347.0,40.722,40.951,40.4107,40.6213,102347.0
2021-04-19 10:00:00,44.32,44.88,44.25,44.65,94321.0,40.5847,41.0975,40.5206,40.8869,94321.0
2021-04-19 10:30:00,44.64,44.65,44.43,44.51,37407.0,40.8777,40.8869,40.6854,40.7587,37407.0
2021-04-19 11:00:00,44.51,44.6,44.47,44.57,78714.0,40.7587,40.8411,40.722,40.8136,78714.0
2021-04-19 11:30:00,44.57,44.63,44.3,44.51,60957.0,40.8136,40.8686,40.5664,40.7587,60957.0
2021-04-19 12:00:00,44.53,44.59,44.47,44.59,110569.0,40.777,40.8319,40.722,40.8319,110569.0
2021-04-19 12:30:00,44.6,44.62,44.39,44.42,38628.0,40.8411,40.8594,40.6488,40.6763,38628.0
2021-04-19 13:00:00,44.42,44.49,44.4,44.46,28355.0,40.6763,40.7404,40.6579,40.7129,28355.0
2021-04-19 13:30:00,44.45,44.49,44.39,44.47,25869.0,40.7037,40.7404,40.6488,40.722,25869.0
2021-04-19 14:00:00,44.46,44.51,44.42,44.47,36470.0,40.7129,40.7587,40.6763,40.722,36470.0
2021-04-19 14:30:00,44.47,44.67,44.13,44.62,1412152.0,40.722,40.9052,40.4107,40.8594,1412152.0
2021-04-19 15:00:00,44.61,44.76,44.6,44.73,57083.0,40.8502,40.9876,40.8411,40.9601,57083.0
2021-04-19 15:30:00,44.72,44.82,44.69,44.8,154447.0,40.951,41.0425,40.9235,41.0242,154447.0
2021-04-20 09:30:00,44.86,45.06,44.42,44.47,59994.0,41.0792,41.2623,40.6763,40.722,59994.0
2021-04-20 10:00:00,44.47,44.49,43.99,43.99,53272.0,40.722,40.7404,40.2825,40.2825,53272.0
2021-04-20 10:30:00,44.0,44.11,43.65,43.79,69467.0,40.2917,40.3924,39.9712,40.0994,69467.0
2021-04-20 11:00:00,43.8,43.85,43.66,43.79,63764.0,40.1085,40.1543,39.9803,40.0994,63764.0
2021-04-20 11:30:00,43.78,43.78,43.47,43.64,47211.0,40.0902,40.0902,39.8063,39.962,47211.0
2021-04-20 12:00:00,43.64,43.75,43.56,43.7,26426.0,39.962,40.0627,39.8887,40.0169,26426.0
2021-04-20 12:30:00,43.71,43.71,43.53,43.64,31435.0,40.0261,40.0261,39.8613,39.962,31435.0
2021-04-20 13:00:00,43.63,43.71,43.55,43.63,37811.0,39.9528,40.0261,39.8796,39.9528,37811.0
2021-04-20 13:30:00,43.62,43.66,43.49,43.6,29958.0,39.9437,39.9803,39.8246,39.9254,29958.0
2021-04-20 14:00:00,43.62,43.69,43.56,43.57,41662.0,39.9437,40.0078,39.8887,39.8979,41662.0
2021-04-20 14:30:00,43.56,43.63,43.5,43.53,65659.0,39.8887,39.9528,39.8338,39.8613,65659.0
2021-04-20 15:00:00,43.54,43.67,43.53,43.66,44777.0,39.8704,39.9895,39.8613,39.9803,44777.0
2021-04-20 15:30:00,43.65,43.94,43.65,43.87,157815.0,39.9712,40.2367,39.9712,40.1726,157815.0
2021-04-21 09:30:00,43.72,44.03,43.49,43.98,57915.0,40.0353,40.3191,39.8246,40.2733,57915.0
2021-04-21 10:00:00,43.99,44.24,43.93,44.13,54500.0,40.2825,40.5114,40.2276,40.4107,54500.0
2021-04-21 10:30:00,44.15,44.34,44.15,44.25,42372.0,40.429,40.603,40.429,40.5206,42372.0
2021-04-21 11:00:00,44.24,44.32,44.0,44.05,39969.0,40.5114,40.5847,40.2917,40.3374,39969.0
2021-04-21 11:30:00,44.03,44.18,43.92,44.16,36926.0,40.3191,40.4565,40.2184,40.4382,36926.0
2021-04-21 12:00:00,44.19,44.19,44.11,44.16,26068.0,40.4656,40.4656,40.3924,40.4382,26068.0
2021-04-21 12:30:00,44.15,44.29,44.15,44.27,23344.0,40.429,40.5572,40.429,40.5389,23344.0
2021-04-21 13:00:00,44.27,44.39,44.19,44.3,62846.0,40.5389,40.6488,40.4656,40.5664,62846.0
2021-04-21 13:30:00,44.32,44.5,44.3,44.48,32396.0,40.5847,40.7495,40.5664,40.7312,32396.0
2021-04-21 14:00:00,44.48,44.55,44.44,44.48,29233.0,40.7312,40.7953,40.6946,40.7312,29233.0
2021-04-21 14:30:00,44.49,44.59,44.42,44.47,40377.0,40.7404,40.8319,40.6763,40.722,40377.0
2021-04-21 15:00:00,44.48,44.52,44.41,44.42,39518.0,40.7312,40.7678,40.6671,40.6763,39518.0
2021-04-21 15:30:00,44.43,44.63,44.43,44.45,114857.0,40.6854,40.8686,40.6854,40.7037,114857.0
2021-04-22 09:30:00,44.59,44.61,44.28,44.41,50238.0,40.8319,40.8502,40.5481,40.6671,50238.0
2021-04-22 10:00:00,44.33,44.37,44.08,44.15,31188.0,40.5938,40.6305,40.3649,40.429,31188.0
2021-04-22 10:30:00,44.14,44.33,44.11,44.33,126526.0,40.4199,40.5938,40.3924,40.5938,126526.0
2021-04-22 11:00:00,44.33,44.8,44.32,44.79,96429.0,40.5938,41.0242,40.5847,41.0151,96429.0
2021-04-22 11:30:00,44.78,44.8,44.56,44.7,32223.0,41.0059,41.0242,40.8045,40.9327,32223.0
2021-04-22 12:00:00,44.7,44.74,44.6,44.74,29481.0,40.9327,40.9693,40.8411,40.9693,29481.0
2021-04-22 12:30:00,44.75,44.8,44.67,44.79,28137.0,40.9784,41.0242,40.9052,41.0151,28137.0
2021-04-22 13:00:00,44.8,44.8,44.33,44.58,48577.0,41.0242,41.0242,40.5938,40.8228,48577.0
2021-04-22 13:30:00,44.57,44.58,44.08,44.1,54475.0,40.8136,40.8228,40.3649,40.3832,54475.0
2021-04-22 14:00:00,44.08,44.37,44.01,44.37,41996.0,40.3649,40.6305,40.3008,40.6305,41996.0
2021-04-22 14:30:00,44.36,44.46,44.29,44.43,44940.0,40.6213,40.7129,40.5572,40.6854,44940.0
2021-04-22 15:00:00,44.43,44.48,44.17,44.25,50157.0,40.6854,40.7312,40.4473,40.5206,50157.0
2021-04-22 15:30:00,44.25,44.39,44.19,44.29,145115.0,40.5206,40.6488,40.4656,40.5572,145115.0
2021-04-23 09:30:00,44.58,44.58,44.13,44.29,41436.0,40.8228,40.8228,40.4107,40.5572,41436.0
2021-04-23 10:00:00,44.31,44.48,44.31,44.42,37598.0,40.5755,40.7312,40.5755,40.6763,37598.0
2021-04-23 10:30:00,44.42,44.73,44.38,44.71,29720.0,40.6763,40.9601,40.6396,40.9418,29720.0
2021-04-23 11:00:00,44.71,44.73,44.56,44.64,49007.0,40.9418,40.9601,40.8045,40.8777,49007.0
2021-04-23 11:30:00,44.63,44.7,44.53,44.63,33088.0,40.8686,40.9327,40.777,40.8686,33088.0
2021-04-23 12:00:00,44.63,44.68,44.57,44.59,37275.0,40.8686,40.9143,40.8136,40.8319,37275.0
2021-04-23 12:30:00,44.6,44.81,44.6,44.73,23871.0,40.8411,41.0334,40.8411,40.9601,23871.0
2021-04-23 13:00:00,44.74,44.76,44.71,44.75,15549.0,40.9693,40.9876,40.9418,40.9784,15549.0
2021-04-23 13:30:00,44.76,44.8,44.7,44.75,16205.0,40.9876,41.0242,40.9327,40.9784,16205.0
2021-04-23 14:00:00,44.74,44.81,44.71,44.8,44712.0,40.9693,41.0334,40.9418,41.0242,44712.0
2021-04-23 14:30:00,44.8,44.95,44.79,44.95,31109.0,41.0242,41.1616,41.0151,41.1616,31109.0
2021-04-23 15:00:00,44.95,45.15,44.94,45.11,58832.0,41.1616,41.3447,41.1524,41.3081,58832.0
2021-04-23 15:30:00,45.11,45.16,44.98,44.99,152910.0,41.3081,41.3539,41.1891,41.1982,152910.0
2021-04-26 09:30:00,45.03,45.36,44.93,45.29,87917.0,41.2348,41.537,41.1433,41.4729,87917.0
2021-04-26 10:00:00,45.31,45.32,44.91,45.14,55649.0,41.4912,41.5004,41.125,41.3356,55649.0
2021-04-26 10:30:00,45.14,45.17,44.96,45.03,53002.0,41.3356,41.363,41.1707,41.2348,53002.0
2021-04-26 11:00:00,45.02,45.14,45.02,45.14,29409.0,41.2257,41.3356,41.2257,41.3356,29409.0
2021-04-26 11:30:00,45.12,45.17,45.02,45.13,37088.0,41.3173,41.363,41.2257,41.3264,37088.0
2021-04-26 12:00:00,45.14,45.14,45.0,45.13,27193.0,41.3356,41.3356,41.2074,41.3264,27193.0
2021-04-26 12:30:00,45.12,45.12,45.0,45.0,29938.0,41.3173,41.3173,41.2074,41.2074,29938.0
2021-04-26 13:00:00,44.99,45.1,44.99,45.09,25264.0,41.1982,41.2989,41.1982,41.2898,25264.0
2021-04-26 13:30:00,45.08,45.09,44.92,45.07,24985.0,41.2806,41.2898,41.1341,41.2715,24985.0
2021-04-26 14:00:00,45.07,45.08,44.96,45.03,23196.0,41.2715,41.2806,41.1707,41.2348,23196.0
2021-04-26 14:30:00,45.03,45.03,44.9,44.93,45093.0,41.2348,41.2348,41.1158,41.1433,45093.0
2021-04-26 15:00:00,44.92,44.96,44.77,44.78,43436.0,41.1341,41.1707,40.9968,41.0059,43436.0
2021-04-26 15:30:00,44.78,45.04,44.75,45.04,221489.0,41.0059,41.244,40.9784,41.244,221489.0
2021-04-27 09:30:00,45.22,45.73,45.21,45.62,72602.0,41.4088,41.8759,41.3997,41.7751,72602.0
2021-04-27 10:00:00,45.6,45.7,45.45,45.61,59645.0,41.7568,41.8484,41.6194,41.766,59645.0
2021-04-27 10:30:00,45.61,45.79,45.51,45.73,120184.0,41.766,41.9308,41.6744,41.8759,120184.0
2021-04-27 11:00:00,45.73,45.94,45.66,45.93,112251.0,41.8759,42.0682,41.8117,42.059,112251.0
2021-04-27 11:30:00,45.94,45.95,45.75,45.85,162363.0,42.0682,42.0773,41.8942,41.9857,162363.0
2021-04-27 12:00:00,45.86,45.93,45.82,45.84,39669.0,41.9949,42.059,41.9583,41.9766,39669.0
2021-04-27 12:30:00,45.84,45.85,45.66,45.76,59430.0,41.9766,41.9857,41.8117,41.9033,59430.0
2021-04-27 13:00:00,45.77,45.94,45.76,45.81,57393.0,41.9125,42.0682,41.9033,41.9491,57393.0
2021-04-27 13:30:00,45.82,45.86,45.74,45.83,52915.0,41.9583,41.9949,41.885,41.9674,52915.0
2021-04-27 14:00:00,45.83,45.88,45.71,45.85,154650.0,41.9674,42.0132,41.8575,41.9857,154650.0
2021-04-27 14:30:00,45.84,45.84,45.75,45.78,49657.0,41.9766,41.9766,41.8942,41.9216,49657.0
2021-04-27 15:00:00,45.77,45.79,45.67,45.69,83179.0,41.9125,41.9308,41.8209,41.8392,83179.0
2021-04-27 15:30:00,45.7,45.78,45.6,45.61,300953.0,41.8484,41.9216,41.7568,41.766,300953.0
2021-04-28 09:30:00,46.06,46.21,45.56,45.87,100724.0,42.178,42.3154,41.7202,42.0041,100724.0
2021-04-28 10:00:00,45.83,45.9,45.71,45.76,50016.0,41.9674,42.0315,41.8575,41.9033,50016.0
2021-04-28 10:30:00,45.79,45.96,45.78,45.85,51727.0,41.9308,42.0865,41.9216,41.9857,51727.0
2021-04-28 11:00:00,45.84,45.86,45.77,45.85,50143.0,41.9766,41.9949,41.9125,41.9857,50143.0
2021-04-28 11:30:00,45.84,45.87,45.78,45.82,42519.0,41.9766,42.0041,41.9216,41.9583,42519.0
2021-04-28 12:00:00,45.84,45.85,45.74,45.74,44348.0,41.9766,41.9857,41.885,41.885,44348.0
2021-04-28 12:30:00,45.76,45.8,45.71,45.72,32568.0,41.9033,41.94,41.8575,41.8667,32568.0
2021-04-28 13:00:00,45.72,45.76,45.65,45.67,29511.0,41.8667,41.9033,41.8026,41.8209,29511.0
2021-04-28 13:30:00,45.68,45.68,45.52,45.52,35699.0,41.8301,41.8301,41.6835,41.6835,35699.0
2021-04-28 14:00:00,45.52,45.67,45.51,45.58,44708.0,41.6835,41.8209,41.6744,41.7385,44708.0
2021-04-28 14:30:00,45.58,45.72,45.53,45.62,209067.0,41.7385,41.8667,41.6927,41.7751,209067.0
2021-04-28 15:00:00,45.63,45.69,45.48,45.53,91488.0,41.7843,41.8392,41.6469,41.6927,91488.0
2021-04-28 15:30:00,45.52,45.56,45.44,45.54,241329.0,41.6835,41.7202,41.6103,41.7019,241329.0
2021-04-29 09:30:00,47.51,49.33,47.19,49.0,400143.0,43.5058,45.1724,43.2128,44.8703,400143.0
2021-04-29 10:00:00,49.02,49.27,48.89,48.97,172064.0,44.8886,45.1175,44.7695,44.8428,172064.0
2021-04-29 10:30:00,48.94,48.97,47.92,47.96,635388.0,44.8153,44.8428,43.8813,43.9179,635388.0
2021-04-29 11:00:00,47.96,47.99,47.69,47.69,187660.0,43.9179,43.9454,43.6707,43.6707,187660.0
2021-04-29 11:30:00,47.72,47.9,47.52,47.57,135764.0,43.6981,43.863,43.515,43.5608,135764.0
2021-04-29 12:00:00,47.59,47.65,47.29,47.47,126724.0,43.5791,43.634,43.3044,43.4692,126724.0
2021-04-29 12:30:00,47.45,47.6,47.31,47.34,238193.0,43.4509,43.5882,43.3227,43.3502,238193.0
2021-04-29 13:00:00,47.34,47.34,46.97,47.02,183829.0,43.3502,43.3502,43.0113,43.0571,183829.0
2021-04-29 13:30:00,47.02,47.48,46.99,47.23,97105.0,43.0571,43.4784,43.0297,43.2494,97105.0
2021-04-29 14:00:00,47.23,47.36,47.14,47.25,304963.0,43.2494,43.3685,43.167,43.2677,304963.0
2021-04-29 14:30:00,47.23,47.26,46.96,46.99,401178.0,43.2494,43.2769,43.0022,43.0297,401178.0
2021-04-29 15:00:00,47.01,47.09,46.9,46.96,144561.0,43.048,43.1212,42.9472,43.0022,144561.0
2021-04-29 15:30:00,46.95,46.95,46.47,46.78,478449.0,42.993,42.993,42.5535,42.8374,478449.0
2021-04-30 09:30:00,46.69,47.17,46.69,47.08,112821.0,42.7549,43.1945,42.7549,43.1121,112821.0
2021-04-30 10:00:00,47.06,47.12,46.74,46.88,267969.0,43.0938,43.1487,42.8007,42.9289,267969.0
2021-04-30 10:30:00,46.9,46.94,46.3,46.4,115228.0,42.9472,42.9839,42.3978,42.4894,115228.0
2021-04-30 11:00:00,46.4,46.76,46.37,46.73,58264.0,42.4894,42.819,42.4619,42.7916,58264.0
2021-04-30 11:30:00,46.73,46.94,46.64,46.92,57198.0,42.7916,42.9839,42.7092,42.9656,57198.0
2021-04-30 12:00:00,46.91,46.92,46.67,46.72,35556.0,42.9564,42.9656,42.7366,42.7824,35556.0
2021-04-30 12:30:00,46.76,46.87,46.68,46.75,61247.0,42.819,42.9198,42.7458,42.8099,61247.0
2021-04-30 13:00:00,46.76,46.9,46.68,46.85,45544.0,42.819,42.9472,42.7458,42.9015,45544.0
2021-04-30 13:30:00,46.85,46.93,46.72,46.74,71018.0,42.9015,42.9747,42.7824,42.8007,71018.0
2021-04-30 14:00:00,46.75,46.79,46.58,46.77,92602.0,42.8099,42.8465,42.6542,42.8282,92602.0
2021-04-30 14:30:00,46.77,46.79,46.53,46.61,167495.0,42.8282,42.8465,42.6084,42.6817,167495.0
2021-04-30 15:00:00,46.62,46.87,46.62,46.8,75055.0,42.6908,42.9198,42.6908,42.8557,75055.0
2021-04-30 15:30:00,46.79,46.87,46.63,46.74,311820.0,42.8465,42.9198,42.7,42.8007,311820.0
2021-05-03 09:30:00,47.32,47.69,46.8,47.59,110468.0,43.3318,43.6707,42.8557,43.5791,110468.0
2021-05-03 10:00:00,47.54,47.62,47.29,47.43,80646.0,43.5333,43.6066,43.3044,43.4326,80646.0
2021-05-03 10:30:00,47.44,47.71,47.41,47.71,53247.0,43.4417,43.689,43.4143,43.689,53247.0
2021-05-03 11:00:00,47.71,47.92,47.65,47.81,68075.0,43.689,43.8813,43.634,43.7805,68075.0
2021-05-03 11:30:00,47.83,48.02,47.78,47.96,86211.0,43.7989,43.9728,43.7531,43.9179,86211.0
2021-05-03 12:00:00,47.97,48.14,47.88,48.13,45801.0,43.9271,44.0827,43.8446,44.0736,45801.0
2021-05-03 12:30:00,48.14,48.35,48.11,48.26,56884.0,44.0827,44.275,44.0553,44.1926,56884.0
2021-05-03 13:00:00,48.25,48.25,48.07,48.25,54928.0,44.1835,44.1835,44.0186,44.1835,54928.0
2021-05-03 13:30:00,48.24,48.31,48.18,48.28,37581.0,44.1743,44.2384,44.1194,44.2109,37581.0
2021-05-03 14:00:00,48.29,48.34,48.14,48.29,52485.0,44.2201,44.2659,44.0827,44.2201,52485.0
2021-05-03 14:30:00,48.3,48.51,48.27,48.41,94679.0,44.2292,44.4216,44.2018,44.33,94679.0
2021-05-03 15:00:00,48.41,48.41,48.25,48.26,74206.0,44.33,44.33,44.1835,44.1926,74206.0
2021-05-03 15:30:00,48.27,48.28,47.9,48.03,265849.0,44.2018,44.2109,43.863,43.982,265849.0
2021-05-04 09:30:00,47.8,48.06,47.57,47.78,54569.0,43.7714,44.0095,43.5608,43.7531,54569.0
2021-05-04 10:00:00,47.79,48.06,47.59,48.03,48648.0,43.7622,44.0095,43.5791,43.982,48648.0
2021-05-04 10:30:00,48.0,48.28,47.98,48.11,52171.0,43.9545,44.2109,43.9362,44.0553,52171.0
2021-05-04 11:00:00,48.09,48.16,47.97,48.02,71176.0,44.0369,44.101,43.9271,43.9728,71176.0
2021-05-04 11:30:00,48.02,48.21,47.97,48.02,87018.0,43.9728,44.1468,43.9271,43.9728,87018.0
2021-05-04 12:00:00,48.02,48.15,48.0,48.11,214183.0,43.9728,44.0919,43.9545,44.0553,214183.0
2021-05-04 12:30:00,48.11,48.12,48.0,48.04,92868.0,44.0553,44.0644,43.9545,43.9912,92868.0
2021-05-04 13:00:00,48.03,48.16,48.0,48.03,89685.0,43.982,44.101,43.9545,43.982,89685.0
2021-05-04 13:30:00,48.02,48.16,47.99,48.12,153738.0,43.9728,44.101,43.9454,44.0644,153738.0
2021-05-04 14:00:00,48.11,48.11,47.89,48.01,133624.0,44.0553,44.0553,43.8538,43.9637,133624.0
2021-05-04 14:30:00,48.0,48.07,47.97,48.01,61542.0,43.9545,44.0186,43.9271,43.9637,61542.0
2021-05-04 15:00:00,48.0,48.01,47.89,47.92,132072.0,43.9545,43.9637,43.8538,43.8813,132072.0
2021-05-04 15:30:00,47.92,48.18,47.89,48.16,349813.0,43.8813,44.1194,43.8538,44.101,349813.0
2021-05-05 09:30:00,48.51,48.66,48.27,48.4,68747.0,44.4216,44.5589,44.2018,44.3208,68747.0
2021-05-05 10:00:00,48.41,48.41,48.11,48.26,56652.0,44.33,44.33,44.0553,44.1926,56652.0
2021-05-05 10:30:00,48.25,48.45,48.12,48.44,102538.0,44.1835,44.3666,44.0644,44.3574,102538.0
2021-05-05 11:00:00,48.43,48.77,48.43,48.66,82999.0,44.3483,44.6596,44.3483,44.5589,82999.0
2021-05-05 11:30:00,48.67,48.68,48.38,48.64,337486.0,44.5681,44.5772,44.3025,44.5406,337486.0
2021-05-05 12:00:00,48.65,48.75,48.52,48.57,141918.0,44.5498,44.6413,44.4307,44.4765,141918.0
2021-05-05 12:30:00,48.56,48.65,48.39,48.41,44093.0,44.4673,44.5498,44.3117,44.33,44093.0
2021-05-05 13:00:00,48.41,48.55,48.36,48.5,48170.0,44.33,44.4582,44.2842,44.4124,48170.0
2021-05-05 13:30:00,48.5,48.56,48.46,48.52,71947.0,44.4124,44.4673,44.3758,44.4307,71947.0
2021-05-05 14:00:00,48.53,48.75,48.48,48.75,202471.0,44.4399,44.6413,44.3941,44.6413,202471.0
2021-05-05 14:30:00,48.75,48.84,48.73,48.78,67230.0,44.6413,44.7237,44.623,44.6688,67230.0
2021-05-05 15:00:00,48.79,48.8,48.55,48.59,80611.0,44.678,44.6871,44.4582,44.4948,80611.0
2021-05-05 15:30:00,48.59,48.67,48.47,48.65,211766.0,44.4948,44.5681,44.3849,44.5498,211766.0
2021-05-06 09:30:00,48.8,49.05,48.65,48.76,108879.0,44.6871,44.916,44.5498,44.6505,108879.0
2021-05-06 10:00:00,48.75,48.75,48.34,48.58,89988.0,44.6413,44.6413,44.2659,44.4857,89988.0
2021-05-06 10:30:00,48.57,48.63,48.46,48.58,73702.0,44.4765,44.5314,44.3758,44.4857,73702.0
2021-05-06 11:00:00,48.6,48.66,48.48,48.65,41292.0,44.504,44.5589,44.3941,44.5498,41292.0
2021-05-06 11:30:00,48.66,48.77,48.64,48.64,42820.0,44.5589,44.6596,44.5406,44.5406,42820.0
2021-05-06 12:00:00,48.64,48.65,48.52,48.65,30395.0,44.5406,44.5498,44.4307,44.5498,30395.0
2021-05-06 12:30:00,48.65,48.65,48.51,48.55,37423.0,44.5498,44.5498,44.4216,44.4582,37423.0
2021-05-06 13:00:00,48.55,48.63,48.54,48.59,41385.0,44.4582,44.5314,44.449,44.4948,41385.0
2021-05-06 13:30:00,48.59,48.93,48.53,48.77,100602.0,44.4948,44.8062,44.4399,44.6596,100602.0
2021-05-06 14:00:00,48.76,48.89,48.72,48.73,60338.0,44.6505,44.7695,44.6139,44.623,60338.0
2021-05-06 14:30:00,48.73,48.74,48.64,48.71,60079.0,44.623,44.6322,44.5406,44.6047,60079.0
2021-05-06 15:00:00,48.7,48.84,48.66,48.83,113908.0,44.5955,44.7237,44.5589,44.7146,113908.0
2021-05-06 15:30:00,48.82,49.09,48.7,49.07,252677.0,44.7054,44.9527,44.5955,44.9344,252677.0
2021-05-07 09:30:00,48.96,49.45,48.65,49.39,86629.0,44.8336,45.2823,44.5498,45.2274,86629.0
2021-05-07 10:00:00,49.37,49.67,49.36,49.55,79748.0,45.2091,45.4838,45.1999,45.3739,79748.0
2021-05-07 10:30:00,49.55,49.59,49.41,49.49,65733.0,45.3739,45.4105,45.2457,45.319,65733.0
2021-05-07 11:00:00,49.49,49.5,49.26,49.34,80783.0,45.319,45.3281,45.1083,45.1816,80783.0
2021-05-07 11:30:00,49.33,49.55,49.33,49.55,68143.0,45.1724,45.3739,45.1724,45.3739,68143.0
2021-05-07 12:00:00,49.54,49.82,49.54,49.82,46246.0,45.3647,45.6211,45.3647,45.6211,46246.0
2021-05-07 12:30:00,49.83,49.92,49.79,49.89,66706.0,45.6303,45.7127,45.5937,45.6852,66706.0
2021-05-07 13:00:00,49.9,49.98,49.83,49.89,56165.0,45.6944,45.7677,45.6303,45.6852,56165.0
2021-05-07 13:30:00,49.9,50.06,49.88,50.05,99351.0,45.6944,45.8409,45.6761,45.8318,99351.0
2021-05-07 14:00:00,50.05,50.29,50.04,50.23,114834.0,45.8318,46.0515,45.8226,45.9966,114834.0
2021-05-07 14:30:00,50.22,50.24,49.84,49.91,67218.0,45.9874,46.0057,45.6395,45.7036,67218.0
2021-05-07 15:00:00,49.91,49.91,49.76,49.8,88506.0,45.7036,45.7036,45.5662,45.6028,88506.0
2021-05-07 15:30:00,49.8,49.86,49.76,49.77,287212.0,45.6028,45.6578,45.5662,45.5754,287212.0
2021-05-10 09:30:00,50.02,50.27,49.87,50.24,80049.0,45.8043,46.0332,45.6669,46.0057,80049.0
2021-05-10 10:00:00,50.25,50.67,50.22,50.39,95280.0,46.0149,46.3995,45.9874,46.1431,95280.0
2021-05-10 10:30:00,50.41,50.41,50.2,50.39,102572.0,46.1614,46.1614,45.9691,46.1431,102572.0
2021-05-10 11:00:00,50.41,50.71,50.38,50.6,72974.0,46.1614,46.4361,46.1339,46.3354,72974.0
2021-05-10 11:30:00,50.59,50.77,50.58,50.67,61608.0,46.3262,46.4911,46.3171,46.3995,61608.0
2021-05-10 12:00:00,50.68,50.76,50.62,50.65,45757.0,46.4087,46.4819,46.3537,46.3812,45757.0
2021-05-10 12:30:00,50.66,50.76,50.5,50.5,62823.0,46.3903,46.4819,46.2438,46.2438,62823.0
2021-05-10 13:00:00,50.53,50.54,50.33,50.35,51858.0,46.2713,46.2805,46.0882,46.1065,51858.0
2021-05-10 13:30:00,50.33,50.52,50.32,50.47,48333.0,46.0882,46.2621,46.079,46.2164,48333.0
2021-05-10 14:00:00,50.48,50.54,50.29,50.36,103987.0,46.2255,46.2805,46.0515,46.1156,103987.0
2021-05-10 14:30:00,50.34,50.41,50.04,50.12,79963.0,46.0973,46.1614,45.8226,45.8959,79963.0
2021-05-10 15:00:00,50.12,50.17,49.99,50.05,110443.0,45.8959,45.9416,45.7768,45.8318,110443.0
2021-05-10 15:30:00,50.05,50.22,49.95,49.97,366256.0,45.8318,45.9874,45.7402,45.7585,366256.0
2021-05-11 09:30:00,49.51,49.71,49.16,49.69,101441.0,45.3373,45.5204,45.0168,45.5021,101441.0
2021-05-11 10:00:00,49.71,49.85,49.0,49.0,118593.0,45.5204,45.6486,44.8703,44.8703,118593.0
2021-05-11 10:30:00,49.0,49.12,48.71,49.01,105620.0,44.8703,44.9801,44.6047,44.8794,105620.0
2021-05-11 11:00:00,49.01,49.23,48.9,49.17,70395.0,44.8794,45.0809,44.7787,45.0259,70395.0
2021-05-11 11:30:00,49.18,49.29,49.13,49.2,50978.0,45.0351,45.1358,44.9893,45.0534,50978.0
2021-05-11 12:00:00,49.18,49.22,49.0,49.03,48385.0,45.0351,45.0717,44.8703,44.8977,48385.0
2021-05-11 12:30:00,49.03,49.11,48.69,48.77,92281.0,44.8977,44.971,44.5864,44.6596,92281.0
2021-05-11 13:00:00,48.76,48.94,48.71,48.94,78861.0,44.6505,44.8153,44.6047,44.8153,78861.0
2021-05-11 13:30:00,48.94,49.21,48.91,49.21,54510.0,44.8153,45.0626,44.7878,45.0626,54510.0
2021-05-11 14:00:00,49.22,49.23,49.0,49.11,79114.0,45.0717,45.0809,44.8703,44.971,79114.0
2021-05-11 14:30:00,49.1,49.26,49.0,49.21,86228.0,44.9618,45.1083,44.8703,45.0626,86228.0
2021-05-11 15:00:00,49.21,49.34,49.06,49.29,69124.0,45.0626,45.1816,44.9252,45.1358,69124.0
2021-05-11 15:30:00,49.29,49.3,49.05,49.2,211146.0,45.1358,45.145,44.916,45.0534,211146.0
2021-05-12 09:30:00,49.37,49.49,48.61,48.84,90318.0,45.2091,45.319,44.5131,44.7237,90318.0
2021-05-12 10:00:00,48.86,49.34,48.83,49.09,114403.0,44.7421,45.1816,44.7146,44.9527,114403.0
2021-05-12 10:30:00,49.1,49.15,48.91,49.11,109887.0,44.9618,45.0076,44.7878,44.971,109887.0
2021-05-12 11:00:00,49.09,49.26,49.09,49.15,70996.0,44.9527,45.1083,44.9527,45.0076,70996.0
2021-05-12 11:30:00,49.14,49.14,48.73,48.79,86192.0,44.9985,44.9985,44.623,44.678,86192.0
2021-05-12 12:00:00,48.79,48.84,48.66,48.76,71334.0,44.678,44.7237,44.5589,44.6505,71334.0
2021-05-12 12:30:00,48.75,48.75,48.47,48.57,60943.0,44.6413,44.6413,44.3849,44.4765,60943.0
2021-05-12 13:00:00,48.57,48.82,48.53,48.67,55859.0,44.4765,44.7054,44.4399,44.5681,55859.0
2021-05-12 13:30:00,48.65,48.7,48.56,48.62,59856.0,44.5498,44.5955,44.4673,44.5223,59856.0
2021-05-12 14:00:00,48.61,48.61,48.4,48.43,80562.0,44.5131,44.5131,44.3208,44.3483,80562.0
2021-05-12 14:30:00,48.42,48.61,48.32,48.51,105694.0,44.3391,44.5131,44.2476,44.4216,105694.0
2021-05-12 15:00:00,48.49,48.51,48.09,48.11,225509.0,44.4032,44.4216,44.0369,44.0553,225509.0
2021-05-12 15:30:00,48.1,48.15,47.9,48.01,315652.0,44.0461,44.0919,43.863,43.9637,315652.0
2021-05-13 09:30:00,48.12,49.35,48.0,49.21,108176.0,44.0644,45.1908,43.9545,45.0626,108176.0
2021-05-13 10:00:00,49.21,49.45,49.13,49.45,84332.0,45.0626,45.2823,44.9893,45.2823,84332.0
2021-05-13 10:30:00,49.47,49.54,49.25,49.52,72713.0,45.3006,45.3647,45.0992,45.3464,72713.0
2021-05-13 11:00:00,49.5,49.52,49.09,49.13,65320.0,45.3281,45.3464,44.9527,44.9893,65320.0
2021-05-13 11:30:00,49.11,49.32,49.05,49.12,75615.0,44.971,45.1633,44.916,44.9801,75615.0
2021-05-13 12:00:00,49.12,49.42,49.09,49.35,60237.0,44.9801,45.2549,44.9527,45.1908,60237.0
2021-05-13 12:30:00,49.35,49.42,49.14,49.21,84899.0,45.1908,45.2549,44.9985,45.0626,84899.0
2021-05-13 13:00:00,49.19,49.3,49.02,49.11,62849.0,45.0442,45.145,44.8886,44.971,62849.0
2021-05-13 13:30:00,49.1,49.19,48.99,49.18,69286.0,44.9618,45.0442,44.8611,45.0351,69286.0
2021-05-13 14:00:00,49.19,49.42,49.19,49.4,129215.0,45.0442,45.2549,45.0442,45.2365,129215.0
2021-05-13 14:30:00,49.41,49.47,49.25,49.27,116868.0,45.2457,45.3006,45.0992,45.1175,116868.0
2021-05-13 15:00:00,49.25,49.48,49.25,49.47,107781.0,45.0992,45.3098,45.0992,45.3006,107781.0
2021-05-13 15:30:00,49.47,49.51,49.23,49.24,273559.0,45.3006,45.3373,45.0809,45.09,273559.0
2021-05-14 09:30:00,49.47,50.07,49.26,50.04,92629.0,45.3006,45.8501,45.1083,45.8226,92629.0
2021-05-14 10:00:00,50.01,50.01,49.8,49.83,63597.0,45.7951,45.7951,45.6028,45.6303,63597.0
2021-05-14 10:30:00,49.81,50.12,49.8,50.11,55657.0,45.612,45.8959,45.6028,45.8867,55657.0
2021-05-14 11:00:00,50.1,50.2,49.94,50.14,64968.0,45.8775,45.9691,45.731,45.9142,64968.0
2021-05-14 11:30:00,50.14,50.15,50.03,50.15,36757.0,45.9142,45.9233,45.8134,45.9233,36757.0
2021-05-14 12:00:00,50.15,50.31,50.15,50.3,64023.0,45.9233,46.0698,45.9233,46.0607,64023.0
2021-05-14 12:30:00,50.31,50.41,50.28,50.41,73779.0,46.0698,46.1614,46.0424,46.1614,73779.0
2021-05-14 13:00:00,50.4,50.5,50.36,50.48,70268.0,46.1523,46.2438,46.1156,46.2255,70268.0
2021-05-14 13:30:00,50.5,50.53,50.43,50.47,46120.0,46.2438,46.2713,46.1797,46.2164,46120.0
2021-05-14 14:00:00,50.47,50.64,50.43,50.61,55526.0,46.2164,46.372,46.1797,46.3446,55526.0
2021-05-14 14:30:00,50.62,50.76,50.61,50.76,61723.0,46.3537,46.4819,46.3446,46.4819,61723.0
2021-05-14 15:00:00,50.76,50.77,50.6,50.62,90594.0,46.4819,46.4911,46.3354,46.3537,90594.0
2021-05-14 15:30:00,50.61,50.78,50.49,50.68,256717.0,46.3446,46.5002,46.2347,46.4087,256717.0
2021-05-17 09:30:00,50.67,51.08,50.28,50.42,65101.0,46.3995,46.7749,46.0424,46.1706,65101.0
2021-05-17 10:00:00,50.39,50.9,50.3,50.51,70200.0,46.1431,46.6101,46.0607,46.253,70200.0
2021-05-17 10:30:00,50.47,50.83,50.34,50.79,59552.0,46.2164,46.546,46.0973,46.5094,59552.0
2021-05-17 11:00:00,50.79,50.91,50.61,50.74,60926.0,46.5094,46.6193,46.3446,46.4636,60926.0
2021-05-17 11:30:00,50.76,50.89,50.63,50.78,77054.0,46.4819,46.601,46.3629,46.5002,77054.0
2021-05-17 12:00:00,50.77,50.96,50.74,50.96,94147.0,46.4911,46.6651,46.4636,46.6651,94147.0
2021-05-17 12:30:00,50.96,51.05,50.91,51.01,59252.0,46.6651,46.7475,46.6193,46.7108,59252.0
2021-05-17 13:00:00,51.01,51.06,50.78,50.83,49340.0,46.7108,46.7566,46.5002,46.546,49340.0
2021-05-17 13:30:00,50.84,50.86,50.7,50.8,60408.0,46.5552,46.5735,46.427,46.5185,60408.0
2021-05-17 14:00:00,50.8,50.88,50.78,50.84,55850.0,46.5185,46.5918,46.5002,46.5552,55850.0
2021-05-17 14:30:00,50.84,50.88,50.78,50.87,61387.0,46.5552,46.5918,46.5002,46.5826,61387.0
2021-05-17 15:00:00,50.86,50.91,50.76,50.91,65926.0,46.5735,46.6193,46.4819,46.6193,65926.0
2021-05-17 15:30:00,50.91,51.16,50.86,51.06,443949.0,46.6193,46.8482,46.5735,46.7566,443949.0
2021-05-18 09:30:00,51.3,51.52,50.92,51.03,116876.0,46.9764,47.1779,46.6284,46.7292,116876.0
2021-05-18 10:00:00,51.0,51.06,50.42,50.7,211272.0,46.7017,46.7566,46.1706,46.427,211272.0
2021-05-18 10:30:00,50.67,50.78,50.55,50.69,66685.0,46.3995,46.5002,46.2896,46.4178,66685.0
2021-05-18 11:00:00,50.71,50.77,50.55,50.58,107167.0,46.4361,46.4911,46.2896,46.3171,107167.0
2021-05-18 11:30:00,50.59,50.59,50.35,50.37,78683.0,46.3262,46.3262,46.1065,46.1248,78683.0
2021-05-18 12:00:00,50.37,50.38,50.21,50.32,58249.0,46.1248,46.1339,45.9783,46.079,58249.0
2021-05-18 12:30:00,50.32,50.36,50.24,50.34,64799.0,46.079,46.1156,46.0057,46.0973,64799.0
2021-05-18 13:00:00,50.33,50.36,50.23,50.27,51043.0,46.0882,46.1156,45.9966,46.0332,51043.0
2021-05-18 13:30:00,50.26,50.3,50.18,50.28,59240.0,46.0241,46.0607,45.9508,46.0424,59240.0
2021-05-18 14:00:00,50.27,50.28,50.13,50.21,74175.0,46.0332,46.0424,45.905,45.9783,74175.0
2021-05-18 14:30:00,50.21,50.24,50.01,50.21,76081.0,45.9783,46.0057,45.7951,45.9783,76081.0
2021-05-18 15:00:00,50.2,50.3,50.16,50.21,92336.0,45.9691,46.0607,45.9325,45.9783,92336.0
2021-05-18 15:30:00,50.21,50.3,49.85,49.87,265489.0,45.9783,46.0607,45.6486,45.6669,265489.0
2021-05-19 09:30:00,49.24,49.56,48.72,49.19,118018.0,45.09,45.3831,44.6139,45.0442,118018.0
2021-05-19 10:00:00,49.21,49.23,48.73,49.09,157767.0,45.0626,45.0809,44.623,44.9527,157767.0
2021-05-19 10:30:00,49.07,49.18,48.75,49.15,94944.0,44.9344,45.0351,44.6413,45.0076,94944.0
2021-05-19 11:00:00,49.17,49.4,49.09,49.37,84788.0,45.0259,45.2365,44.9527,45.2091,84788.0
2021-05-19 11:30:00,49.38,49.54,49.2,49.53,55720.0,45.2182,45.3647,45.0534,45.3556,55720.0
2021-05-19 12:00:00,49.54,49.62,49.46,49.55,59959.0,45.3647,45.438,45.2915,45.3739,59959.0
2021-05-19 12:30:00,49.54,49.57,49.4,49.56,48623.0,45.3647,45.3922,45.2365,45.3831,48623.0
2021-05-19 13:00:00,49.56,49.71,49.53,49.6,46889.0,45.3831,45.5204,45.3556,45.4197,46889.0
2021-05-19 13:30:00,49.59,49.67,49.48,49.64,44858.0,45.4105,45.4838,45.3098,45.4563,44858.0
2021-05-19 14:00:00,49.64,49.72,49.27,49.68,73483.0,45.4563,45.5296,45.1175,45.4929,73483.0
2021-05-19 14:30:00,49.65,49.73,49.37,49.42,66598.0,45.4655,45.5387,45.2091,45.2549,66598.0
2021-05-19 15:00:00,49.42,49.58,49.27,49.55,95874.0,45.2549,45.4014,45.1175,45.3739,95874.0
2021-05-19 15:30:00,49.55,49.78,49.45,49.74,404332.0,45.3739,45.5845,45.2823,45.5479,404332.0
2021-05-20 09:30:00,49.92,50.11,49.46,49.66,86544.0,45.7127,45.8867,45.2915,45.4746,86544.0
2021-05-20 10:00:00,49.63,49.74,49.46,49.63,89560.0,45.4472,45.5479,45.2915,45.4472,89560.0
2021-05-20 10:30:00,49.62,49.64,49.47,49.47,173265.0,45.438,45.4563,45.3006,45.3006,173265.0
2021-05-20 11:00:00,49.48,49.63,49.48,49.6,106389.0,45.3098,45.4472,45.3098,45.4197,106389.0
2021-05-20 11:30:00,49.61,50.0,49.6,49.82,184208.0,45.4288,45.786,45.4197,45.6211,184208.0
2021-05-20 12:00:00,49.82,49.82,49.65,49.71,69216.0,45.6211,45.6211,45.4655,45.5204,69216.0
2021-05-20 12:30:00,49.7,49.83,49.61,49.8,45085.0,45.5113,45.6303,45.4288,45.6028,45085.0
2021-05-20 13:00:00,49.84,50.08,49.79,50.08,94305.0,45.6395,45.8592,45.5937,45.8592,94305.0
2021-05-20 13:30:00,50.07,50.15,49.97,50.0,118665.0,45.8501,45.9233,45.7585,45.786,118665.0
2021-05-20 14:00:00,50.0,50.13,49.99,50.11,42802.0,45.786,45.905,45.7768,45.8867,42802.0
2021-05-20 14:30:00,50.14,50.21,50.06,50.09,67102.0,45.9142,45.9783,45.8409,45.8684,67102.0
2021-05-20 15:00:00,50.08,50.21,50.05,50.2,98272.0,45.8592,45.9783,45.8318,45.9691,98272.0
2021-05-20 15:30:00,50.2,50.38,50.13,50.29,361086.0,45.9691,46.1339,45.905,46.0515,361086.0
2021-05-21 09:30:00,50.25,51.43,50.2,51.35,145823.0,46.0149,47.0955,45.9691,47.0222,145823.0
2021-05-21 10:00:00,51.33,51.33,50.87,51.12,77002.0,47.0039,47.0039,46.5826,46.8116,77002.0
2021-05-21 10:30:00,51.11,51.28,50.99,51.08,79080.0,46.8024,46.9581,46.6925,46.7749,79080.0
2021-05-21 11:00:00,51.08,51.13,50.85,50.85,87169.0,46.7749,46.8207,46.5643,46.5643,87169.0
2021-05-21 11:30:00,50.86,50.87,50.63,50.65,64065.0,46.5735,46.5826,46.3629,46.3812,64065.0
2021-05-21 12:00:00,50.64,50.66,50.48,50.57,75233.0,46.372,46.3903,46.2255,46.3079,75233.0
2021-05-21 12:30:00,50.58,50.6,50.39,50.45,37869.0,46.3171,46.3354,46.1431,46.198,37869.0
2021-05-21 13:00:00,50.44,50.52,50.4,50.52,45894.0,46.1889,46.2621,46.1523,46.2621,45894.0
2021-05-21 13:30:00,50.53,50.66,50.5,50.61,39755.0,46.2713,46.3903,46.2438,46.3446,39755.0
2021-05-21 14:00:00,50.61,50.7,50.59,50.63,60781.0,46.3446,46.427,46.3262,46.3629,60781.0
2021-05-21 14:30:00,50.63,50.63,50.48,50.6,65756.0,46.3629,46.3629,46.2255,46.3354,65756.0
2021-05-21 15:00:00,50.61,50.61,50.5,50.54,68231.0,46.3446,46.3446,46.2438,46.2805,68231.0
2021-05-21 15:30:00,50.54,50.66,50.29,50.49,385493.0,46.2805,46.3903,46.0515,46.2347,385493.0
2021-05-24 09:30:00,50.74,50.77,50.2,50.34,184344.0,46.4636,46.4911,45.9691,46.0973,184344.0
2021-05-24 10:00:00,50.35,50.44,50.12,50.19,73930.0,46.1065,46.1889,45.8959,45.96,73930.0
2021-05-24 10:30:00,50.19,50.34,50.19,50.2,265308.0,45.96,46.0973,45.96,45.9691,265308.0
2021-05-24 11:00:00,50.2,50.35,50.16,50.34,100789.0,45.9691,46.1065,45.9325,46.0973,100789.0
2021-05-24 11:30:00,50.35,50.4,50.16,50.17,345382.0,46.1065,46.1523,45.9325,45.9416,345382.0
2021-05-24 12:00:00,50.16,50.23,49.99,50.08,102697.0,45.9325,45.9966,45.7768,45.8592,102697.0
2021-05-24 12:30:00,50.09,50.26,50.06,50.2,87867.0,45.8684,46.0241,45.8409,45.9691,87867.0
2021-05-24 13:00:00,50.2,50.3,50.19,50.25,81815.0,45.9691,46.0607,45.96,46.0149,81815.0
2021-05-24 13:30:00,50.26,50.3,50.17,50.18,82291.0,46.0241,46.0607,45.9416,45.9508,82291.0
2021-05-24 14:00:00,50.19,50.23,50.17,50.19,231163.0,45.96,45.9966,45.9416,45.96,231163.0
2021-05-24 14:30:00,50.19,50.45,50.12,50.42,555169.0,45.96,46.198,45.8959,46.1706,555169.0
2021-05-24 15:00:00,50.43,50.55,50.33,50.35,127758.0,46.1797,46.2896,46.0882,46.1065,127758.0
2021-05-24 15:30:00,50.36,50.42,50.21,50.25,439893.0,46.1156,46.1706,45.9783,46.0149,439893.0
2021-05-25 09:30:00,50.35,50.66,50.22,50.33,129069.0,46.1065,46.3903,45.9874,46.0882,129069.0
2021-05-25 10:00:00,50.33,50.38,50.1,50.26,85732.0,46.0882,46.1339,45.8775,46.0241,85732.0
2021-05-25 10:30:00,50.27,50.46,50.18,50.28,209270.0,46.0332,46.2072,45.9508,46.0424,209270.0
2021-05-25 11:00:00,50.29,50.29,50.11,50.11,94056.0,46.0515,46.0515,45.8867,45.8867,94056.0
2021-05-25 11:30:00,50.11,50.25,50.08,50.2,68607.0,45.8867,46.0149,45.8592,45.9691,68607.0
2021-05-25 12:00:00,50.22,50.4,50.18,50.37,81703.0,45.9874,46.1523,45.9508,46.1248,81703.0
2021-05-25 12:30:00,50.37,50.52,50.33,50.5,67346.0,46.1248,46.2621,46.0882,46.2438,67346.0
2021-05-25 13:00:00,50.51,50.57,50.46,50.57,62492.0,46.253,46.3079,46.2072,46.3079,62492.0
2021-05-25 13:30:00,50.57,50.62,50.5,50.53,52660.0,46.3079,46.3537,46.2438,46.2713,52660.0
2021-05-25 14:00:00,50.54,50.54,50.35,50.36,92384.0,46.2805,46.2805,46.1065,46.1156,92384.0
2021-05-25 14:30:00,50.37,50.39,50.17,50.18,71533.0,46.1248,46.1431,45.9416,45.9508,71533.0
2021-05-25 15:00:00,50.17,50.2,50.08,50.09,104755.0,45.9416,45.9691,45.8592,45.8684,104755.0
2021-05-25 15:30:00,50.09,50.09,49.95,50.03,275197.0,45.8684,45.8684,45.7402,45.8134,275197.0
2021-05-26 09:30:00,50.11,50.38,49.99,50.26,69432.0,45.8867,46.1339,45.7768,46.0241,69432.0
2021-05-26 10:00:00,50.28,50.35,50.14,50.18,74258.0,46.0424,46.1065,45.9142,45.9508,74258.0
2021-05-26 10:30:00,50.21,50.32,50.14,50.16,57689.0,45.9783,46.079,45.9142,45.9325,57689.0
2021-05-26 11:00:00,50.16,50.2,50.02,50.05,48767.0,45.9325,45.9691,45.8043,45.8318,48767.0
2021-05-26 11:30:00,50.06,50.16,50.0,50.16,66040.0,45.8409,45.9325,45.786,45.9325,66040.0
2021-05-26 12:00:00,50.15,50.25,50.14,50.23,45864.0,45.9233,46.0149,45.9142,45.9966,45864.0
2021-05-26 12:30:00,50.24,50.35,50.22,50.26,48860.0,46.0057,46.1065,45.9874,46.0241,48860.0
2021-05-26 13:00:00,50.26,50.39,50.25,50.38,113430.0,46.0241,46.1431,46.0149,46.1339,113430.0
2021-05-26 13:30:00,50.41,50.43,50.2,50.25,48550.0,46.1614,46.1797,45.9691,46.0149,48550.0
2021-05-26 14:00:00,50.24,50.31,50.22,50.31,65234.0,46.0057,46.0698,45.9874,46.0698,65234.0
2021-05-26 14:30:00,50.3,50.34,50.25,50.34,71188.0,46.0607,46.0973,46.0149,46.0973,71188.0
2021-05-26 15:00:00,50.33,50.5,50.32,50.5,76047.0,46.0882,46.2438,46.079,46.2438,76047.0
2021-05-26 15:30:00,50.5,50.6,50.48,50.55,345239.0,46.2438,46.3354,46.2255,46.2896,345239.0
2021-05-27 09:30:00,50.83,51.21,50.75,51.05,97057.0,46.546,46.894,46.4728,46.7475,97057.0
2021-05-27 10:00:00,51.08,51.17,50.87,51.11,43158.0,46.7749,46.8574,46.5826,46.8024,43158.0
2021-05-27 10:30:00,51.1,51.22,51.03,51.09,65808.0,46.7933,46.9031,46.7292,46.7841,65808.0
2021-05-27 11:00:00,51.09,51.12,50.98,50.98,56207.0,46.7841,46.8116,46.6834,46.6834,56207.0
2021-05-27 11:30:00,50.97,51.2,50.94,51.14,58359.0,46.6742,46.8848,46.6467,46.8299,58359.0
2021-05-27 12:00:00,51.15,51.26,51.14,51.21,44427.0,46.839,46.9398,46.8299,46.894,44427.0
2021-05-27 12:30:00,51.21,51.28,51.2,51.2,50490.0,46.894,46.9581,46.8848,46.8848,50490.0
2021-05-27 13:00:00,51.21,51.22,51.11,51.12,32012.0,46.894,46.9031,46.8024,46.8116,32012.0
2021-05-27 13:30:00,51.11,51.18,51.03,51.17,43926.0,46.8024,46.8665,46.7292,46.8574,43926.0
2021-05-27 14:00:00,51.19,51.31,51.13,51.3,77958.0,46.8757,46.9856,46.8207,46.9764,77958.0
2021-05-27 14:30:00,51.31,51.39,51.28,51.39,72398.0,46.9856,47.0588,46.9581,47.0588,72398.0
2021-05-27 15:00:00,51.4,51.5,51.32,51.48,81116.0,47.068,47.1596,46.9947,47.1412,81116.0
2021-05-27 15:30:00,51.48,51.5,51.0,51.1,455569.0,47.1412,47.1596,46.7017,46.7933,455569.0
2021-05-28 09:30:00,51.48,51.48,50.31,50.66,125221.0,47.1412,47.1412,46.0698,46.3903,125221.0
2021-05-28 10:00:00,50.63,50.66,50.17,50.41,70208.0,46.3629,46.3903,45.9416,46.1614,70208.0
2021-05-28 10:30:00,50.41,50.51,50.35,50.47,64851.0,46.1614,46.253,46.1065,46.2164,64851.0
2021-05-28 11:00:00,50.46,50.68,50.42,50.66,58577.0,46.2072,46.4087,46.1706,46.3903,58577.0
2021-05-28 11:30:00,50.67,50.7,50.48,50.57,93480.0,46.3995,46.427,46.2255,46.3079,93480.0
2021-05-28 12:00:00,50.56,50.72,50.54,50.66,46321.0,46.2988,46.4453,46.2805,46.3903,46321.0
2021-05-28 12:30:00,50.66,50.75,50.64,50.68,37625.0,46.3903,46.4728,46.372,46.4087,37625.0
2021-05-28 13:00:00,50.69,50.95,50.67,50.94,63367.0,46.4178,46.6559,46.3995,46.6467,63367.0
2021-05-28 13:30:00,50.94,50.95,50.85,50.91,78010.0,46.6467,46.6559,46.5643,46.6193,78010.0
2021-05-28 14:00:00,50.91,50.95,50.82,50.91,47969.0,46.6193,46.6559,46.5369,46.6193,47969.0
2021-05-28 14:30:00,50.91,50.96,50.9,50.91,41963.0,46.6193,46.6651,46.6101,46.6193,41963.0
2021-05-28 15:00:00,50.92,51.03,50.91,51.03,68429.0,46.6284,46.7292,46.6193,46.7292,68429.0
2021-05-28 15:30:00,51.02,51.09,50.88,50.97,183681.0,46.72,46.7841,46.5918,46.6742,183681.0
2021-06-01 09:30:00,51.38,51.38,50.93,51.27,73237.0,47.0497,47.0497,46.6376,46.9489,73237.0
2021-06-01 10:00:00,51.27,51.35,51.16,51.19,58375.0,46.9489,47.0222,46.8482,46.8757,58375.0
2021-06-01 10:30:00,51.21,51.33,51.1,51.19,76679.0,46.894,47.0039,46.7933,46.8757,76679.0
2021-06-01 11:00:00,51.2,51.43,51.17,51.42,54385.0,46.8848,47.0955,46.8574,47.0863,54385.0
2021-06-01 11:30:00,51.43,51.53,51.38,51.44,58439.0,47.0955,47.187,47.0497,47.1046,58439.0
2021-06-01 12:00:00,51.44,51.46,51.35,51.41,46868.0,47.1046,47.1229,47.0222,47.0771,46868.0
2021-06-01 12:30:00,51.41,51.43,51.25,51.27,25029.0,47.0771,47.0955,46.9306,46.9489,25029.0
2021-06-01 13:00:00,51.29,51.31,51.07,51.1,49199.0,46.9673,46.9856,46.7658,46.7933,49199.0
2021-06-01 13:30:00,51.09,51.11,51.01,51.04,46627.0,46.7841,46.8024,46.7108,46.7383,46627.0
2021-06-01 14:00:00,51.03,51.19,51.02,51.16,46715.0,46.7292,46.8757,46.72,46.8482,46715.0
2021-06-01 14:30:00,51.17,51.26,51.12,51.25,49889.0,46.8574,46.9398,46.8116,46.9306,49889.0
2021-06-01 15:00:00,51.25,51.3,51.22,51.3,57181.0,46.9306,46.9764,46.9031,46.9764,57181.0
2021-06-01 15:30:00,51.3,51.31,51.14,51.14,172340.0,46.9764,46.9856,46.8299,46.8299,172340.0
2021-06-02 09:30:00,51.2,51.68,50.36,50.71,159844.0,46.8848,47.3244,46.1156,46.4361,159844.0
2021-06-02 10:00:00,50.71,50.78,50.58,50.74,64508.0,46.4361,46.5002,46.3171,46.4636,64508.0
2021-06-02 10:30:00,50.75,50.93,50.72,50.92,72357.0,46.4728,46.6376,46.4453,46.6284,72357.0
2021-06-02 11:00:00,50.92,51.01,50.86,50.88,61545.0,46.6284,46.7108,46.5735,46.5918,61545.0
2021-06-02 11:30:00,50.88,50.97,50.85,50.88,76404.0,46.5918,46.6742,46.5643,46.5918,76404.0
2021-06-02 12:00:00,50.88,51.0,50.87,50.92,77563.0,46.5918,46.7017,46.5826,46.6284,77563.0
2021-06-02 12:30:00,50.93,50.93,50.77,50.79,64462.0,46.6376,46.6376,46.4911,46.5094,64462.0
2021-06-02 13:00:00,50.8,50.84,50.75,50.78,66132.0,46.5185,46.5552,46.4728,46.5002,66132.0
2021-06-02 13:30:00,50.77,50.77,50.66,50.67,66683.0,46.4911,46.4911,46.3903,46.3995,66683.0
2021-06-02 14:00:00,50.67,50.72,50.56,50.59,70802.0,46.3995,46.4453,46.2988,46.3262,70802.0
2021-06-02 14:30:00,50.6,50.6,50.49,50.57,78445.0,46.3354,46.3354,46.2347,46.3079,78445.0
2021-06-02 15:00:00,50.57,50.58,50.33,50.34,224278.0,46.3079,46.3171,46.0882,46.0973,224278.0
2021-06-02 15:30:00,50.34,50.35,50.14,50.28,620446.0,46.0973,46.1065,45.9142,46.0424,620446.0
2021-06-03 09:30:00,50.02,50.27,49.64,49.85,96880.0,45.8043,46.0332,45.4563,45.6486,96880.0
2021-06-03 10:00:00,49.84,49.84,49.62,49.68,106979.0,45.6395,45.6395,45.438,45.4929,106979.0
2021-06-03 10:30:00,49.68,50.25,49.65,50.25,250586.0,45.4929,46.0149,45.4655,46.0149,250586.0
2021-06-03 11:00:00,50.24,50.41,50.13,50.34,117910.0,46.0057,46.1614,45.905,46.0973,117910.0
2021-06-03 11:30:00,50.36,50.49,50.33,50.41,58161.0,46.1156,46.2347,46.0882,46.1614,58161.0
2021-06-03 12:00:00,50.42,50.49,50.29,50.36,63848.0,46.1706,46.2347,46.0515,46.1156,63848.0
2021-06-03 12:30:00,50.37,50.43,50.23,50.26,62575.0,46.1248,46.1797,45.9966,46.0241,62575.0
2021-06-03 13:00:00,50.26,50.38,50.16,50.35,66741.0,46.0241,46.1339,45.9325,46.1065,66741.0
2021-06-03 13:30:00,50.35,50.43,50.32,50.42,37207.0,46.1065,46.1797,46.079,46.1706,37207.0
2021-06-03 14:00:00,50.43,50.44,50.32,50.36,55260.0,46.1797,46.1889,46.079,46.1156,55260.0
2021-06-03 14:30:00,50.36,50.37,50.3,50.32,62639.0,46.1156,46.1248,46.0607,46.079,62639.0
2021-06-03 15:00:00,50.31,50.33,50.19,50.25,115886.0,46.0698,46.0882,45.96,46.0149,115886.0
2021-06-03 15:30:00,50.26,50.28,50.16,50.17,404441.0,46.0241,46.0424,45.9325,45.9416,404441.0
2021-06-04 09:30:00,50.36,50.49,50.05,50.1,50222.0,46.1156,46.2347,45.8318,45.8775,50222.0
2021-06-04 10:00:00,50.11,50.13,49.9,49.99,77350.0,45.8867,45.905,45.6944,45.7768,77350.0
2021-06-04 10:30:00,50.0,50.04,49.87,49.99,100484.0,45.786,45.8226,45.6669,45.7768,100484.0
2021-06-04 11:00:00,49.99,50.01,49.85,49.86,37600.0,45.7768,45.7951,45.6486,45.6578,37600.0
2021-06-04 11:30:00,49.86,49.89,49.81,49.83,28347.0,45.6578,45.6852,45.612,45.6303,28347.0
2021-06-04 12:00:00,49.83,49.91,49.78,49.88,26543.0,45.6303,45.7036,45.5845,45.6761,26543.0
2021-06-04 12:30:00,49.88,49.94,49.86,49.91,114106.0,45.6761,45.731,45.6578,45.7036,114106.0
2021-06-04 13:00:00,49.92,50.11,49.91,50.09,94786.0,45.7127,45.8867,45.7036,45.8684,94786.0
2021-06-04 13:30:00,50.09,50.13,50.06,50.1,40124.0,45.8684,45.905,45.8409,45.8775,40124.0
2021-06-04 14:00:00,50.1,50.31,50.1,50.3,44222.0,45.8775,46.0698,45.8775,46.0607,44222.0
2021-06-04 14:30:00,50.31,50.43,50.3,50.4,32468.0,46.0698,46.1797,46.0607,46.1523,32468.0
2021-06-04 15:00:00,50.41,50.51,50.39,50.51,55816.0,46.1614,46.253,46.1431,46.253,55816.0
2021-06-04 15:30:00,50.51,50.56,50.42,50.46,141832.0,46.253,46.2988,46.1706,46.2072,141832.0
2021-06-07 09:30:00,50.51,50.53,49.83,49.97,110929.0,46.253,46.2713,45.6303,45.7585,110929.0
2021-06-07 10:00:00,49.96,50.02,49.8,50.0,60021.0,45.7493,45.8043,45.6028,45.786,60021.0
2021-06-07 10:30:00,49.98,50.11,49.78,49.96,105023.0,45.7677,45.8867,45.5845,45.7493,105023.0
2021-06-07 11:00:00,49.95,50.08,49.67,49.75,107081.0,45.7402,45.8592,45.4838,45.557,107081.0
2021-06-07 11:30:00,49.75,49.75,49.47,49.59,63543.0,45.557,45.557,45.3006,45.4105,63543.0
2021-06-07 12:00:00,49.59,49.59,49.49,49.5,45825.0,45.4105,45.4105,45.319,45.3281,45825.0
2021-06-07 12:30:00,49.5,49.58,49.48,49.56,34928.0,45.3281,45.4014,45.3098,45.3831,34928.0
2021-06-07 13:00:00,49.55,49.6,49.51,49.52,36366.0,45.3739,45.4197,45.3373,45.3464,36366.0
2021-06-07 13:30:00,49.53,49.55,49.42,49.46,42833.0,45.3556,45.3739,45.2549,45.2915,42833.0
2021-06-07 14:00:00,49.45,49.48,49.41,49.44,40000.0,45.2823,45.3098,45.2457,45.2732,40000.0
2021-06-07 14:30:00,49.44,49.49,49.4,49.43,55507.0,45.2732,45.319,45.2365,45.264,55507.0
2021-06-07 15:00:00,49.43,49.57,49.4,49.56,63878.0,45.264,45.3922,45.2365,45.3831,63878.0
2021-06-07 15:30:00,49.55,49.57,49.35,49.52,242708.0,45.3739,45.3922,45.1908,45.3464,242708.0
2021-06-08 09:30:00,49.5,50.0,49.19,49.55,148728.0,45.3281,45.786,45.0442,45.3739,148728.0
2021-06-08 10:00:00,49.53,49.7,49.5,49.64,202384.0,45.3556,45.5113,45.3281,45.4563,202384.0
2021-06-08 10:30:00,49.66,49.96,49.66,49.96,40766.0,45.4746,45.7493,45.4746,45.7493,40766.0
2021-06-08 11:00:00,49.95,50.02,49.62,49.72,120498.0,45.7402,45.8043,45.438,45.5296,120498.0
2021-06-08 11:30:00,49.71,50.05,49.68,50.0,56449.0,45.5204,45.8318,45.4929,45.786,56449.0
2021-06-08 12:00:00,50.02,50.13,49.99,50.11,53614.0,45.8043,45.905,45.7768,45.8867,53614.0
2021-06-08 12:30:00,50.11,50.11,49.97,50.03,39072.0,45.8867,45.8867,45.7585,45.8134,39072.0
2021-06-08 13:00:00,50.03,50.16,50.02,50.14,107615.0,45.8134,45.9325,45.8043,45.9142,107615.0
2021-06-08 13:30:00,50.14,50.25,50.14,50.23,25290.0,45.9142,46.0149,45.9142,45.9966,25290.0
2021-06-08 14:00:00,50.23,50.33,50.2,50.29,37772.0,45.9966,46.0882,45.9691,46.0515,37772.0
2021-06-08 14:30:00,50.29,50.31,50.19,50.29,135125.0,46.0515,46.0698,45.96,46.0515,135125.0
2021-06-08 15:00:00,50.28,50.41,50.26,50.37,147838.0,46.0424,46.1614,46.0241,46.1248,147838.0
2021-06-08 15:30:00,50.37,50.39,50.27,50.29,200811.0,46.1248,46.1431,46.0332,46.0515,200811.0
2021-06-09 09:30:00,50.17,50.17,49.58,49.77,91714.0,45.9416,45.9416,45.4014,45.5754,91714.0
2021-06-09 10:00:00,49.78,50.07,49.76,50.06,26722.0,45.5845,45.8501,45.5662,45.8409,26722.0
2021-06-09 10:30:00,50.08,50.14,49.97,50.0,36258.0,45.8592,45.9142,45.7585,45.786,36258.0
2021-06-09 11:00:00,50.02,50.1,49.98,50.08,24177.0,45.8043,45.8775,45.7677,45.8592,24177.0
2021-06-09 11:30:00,50.07,50.07,49.97,49.99,37869.0,45.8501,45.8501,45.7585,45.7768,37869.0
2021-06-09 12:00:00,50.0,50.0,49.9,49.9,34936.0,45.786,45.786,45.6944,45.6944,34936.0
2021-06-09 12:30:00,49.9,49.92,49.83,49.84,20603.0,45.6944,45.7127,45.6303,45.6395,20603.0
2021-06-09 13:00:00,49.84,49.87,49.78,49.8,25102.0,45.6395,45.6669,45.5845,45.6028,25102.0
2021-06-09 13:30:00,49.8,49.8,49.71,49.73,39690.0,45.6028,45.6028,45.5204,45.5387,39690.0
2021-06-09 14:00:00,49.74,49.75,49.68,49.73,27212.0,45.5479,45.557,45.4929,45.5387,27212.0
2021-06-09 14:30:00,49.73,49.77,49.67,49.7,40849.0,45.5387,45.5754,45.4838,45.5113,40849.0
2021-06-09 15:00:00,49.68,49.71,49.61,49.62,36118.0,45.4929,45.5204,45.4288,45.438,36118.0
2021-06-09 15:30:00,49.61,49.66,49.49,49.5,149629.0,45.4288,45.4746,45.319,45.3281,149629.0
2021-06-10 09:30:00,49.84,49.87,49.51,49.6,95572.0,45.6395,45.6669,45.3373,45.4197,95572.0
2021-06-10 10:00:00,49.58,49.65,49.42,49.46,78205.0,45.4014,45.4655,45.2549,45.2915,78205.0
2021-06-10 10:30:00,49.45,49.46,49.08,49.16,74349.0,45.2823,45.2915,44.9435,45.0168,74349.0
2021-06-10 11:00:00,49.16,49.26,49.16,49.19,38394.0,45.0168,45.1083,45.0168,45.0442,38394.0
2021-06-10 11:30:00,49.19,49.25,49.15,49.21,33843.0,45.0442,45.0992,45.0076,45.0626,33843.0
2021-06-10 12:00:00,49.21,49.21,49.11,49.16,27867.0,45.0626,45.0626,44.971,45.0168,27867.0
2021-06-10 12:30:00,49.17,49.23,49.06,49.09,66146.0,45.0259,45.0809,44.9252,44.9527,66146.0
2021-06-10 13:00:00,49.09,49.18,49.08,49.13,68693.0,44.9527,45.0351,44.9435,44.9893,68693.0
2021-06-10 13:30:00,49.14,49.14,49.04,49.07,58362.0,44.9985,44.9985,44.9069,44.9344,58362.0
2021-06-10 14:00:00,49.07,49.09,49.0,49.03,74645.0,44.9344,44.9527,44.8703,44.8977,74645.0
2021-06-10 14:30:00,49.03,49.07,49.0,49.01,56104.0,44.8977,44.9344,44.8703,44.8794,56104.0
2021-06-10 15:00:00,49.02,49.19,48.99,49.11,92259.0,44.8886,45.0442,44.8611,44.971,92259.0
2021-06-10 15:30:00,49.11,49.17,49.0,49.0,168602.0,44.971,45.0259,44.8703,44.8703,168602.0
2021-06-11 09:30:00,49.01,49.67,48.9,49.15,90852.0,44.8794,45.4838,44.7787,45.0076,90852.0
2021-06-11 10:00:00,49.15,49.36,49.15,49.31,31763.0,45.0076,45.1999,45.0076,45.1541,31763.0
2021-06-11 10:30:00,49.3,49.39,49.27,49.33,34217.0,45.145,45.2274,45.1175,45.1724,34217.0
2021-06-11 11:00:00,49.33,49.43,49.33,49.42,52294.0,45.1724,45.264,45.1724,45.2549,52294.0
2021-06-11 11:30:00,49.43,49.5,49.4,49.48,46796.0,45.264,45.3281,45.2365,45.3098,46796.0
2021-06-11 12:00:00,49.48,49.5,49.37,49.4,28669.0,45.3098,45.3281,45.2091,45.2365,28669.0
2021-06-11 12:30:00,49.39,49.51,49.35,49.51,30747.0,45.2274,45.3373,45.1908,45.3373,30747.0
2021-06-11 13:00:00,49.51,49.61,49.51,49.54,28246.0,45.3373,45.4288,45.3373,45.3647,28246.0
2021-06-11 13:30:00,49.53,49.57,49.5,49.57,26464.0,45.3556,45.3922,45.3281,45.3922,26464.0
2021-06-11 14:00:00,49.57,49.58,49.48,49.51,39114.0,45.3922,45.4014,45.3098,45.3373,39114.0
2021-06-11 14:30:00,49.5,49.55,49.48,49.54,34712.0,45.3281,45.3739,45.3098,45.3647,34712.0
2021-06-11 15:00:00,49.55,49.63,49.51,49.55,53235.0,45.3739,45.4472,45.3373,45.3739,53235.0
2021-06-11 15:30:00,49.54,49.59,49.5,49.53,156679.0,45.3647,45.4105,45.3281,45.3556,156679.0
2021-06-14 09:30:00,49.47,49.54,48.66,48.73,80613.0,45.3006,45.3647,44.5589,44.623,80613.0
2021-06-14 10:00:00,48.7,48.82,48.62,48.69,97095.0,44.5955,44.7054,44.5223,44.5864,97095.0
2021-06-14 10:30:00,48.67,48.76,48.64,48.76,46043.0,44.5681,44.6505,44.5406,44.6505,46043.0
2021-06-14 11:00:00,48.77,48.78,48.62,48.64,87255.0,44.6596,44.6688,44.5223,44.5406,87255.0
2021-06-14 11:30:00,48.65,48.67,48.55,48.57,64061.0,44.5498,44.5681,44.4582,44.4765,64061.0
2021-06-14 12:00:00,48.57,48.59,48.49,48.54,57227.0,44.4765,44.4948,44.4032,44.449,57227.0
2021-06-14 12:30:00,48.53,48.55,48.47,48.48,37287.0,44.4399,44.4582,44.3849,44.3941,37287.0
2021-06-14 13:00:00,48.47,48.48,48.36,48.39,43010.0,44.3849,44.3941,44.2842,44.3117,43010.0
2021-06-14 13:30:00,48.38,48.39,48.28,48.3,41976.0,44.3025,44.3117,44.2109,44.2292,41976.0
2021-06-14 14:00:00,48.3,48.34,48.28,48.32,51876.0,44.2292,44.2659,44.2109,44.2476,51876.0
2021-06-14 14:30:00,48.32,48.5,48.3,48.49,60983.0,44.2476,44.4124,44.2292,44.4032,60983.0
2021-06-14 15:00:00,48.48,48.57,48.47,48.54,56880.0,44.3941,44.4765,44.3849,44.449,56880.0
2021-06-14 15:30:00,48.55,48.7,48.53,48.69,279832.0,44.4582,44.5955,44.4399,44.5864,279832.0
2021-06-15 09:30:00,48.64,48.86,48.2,48.44,148097.0,44.5406,44.7421,44.1377,44.3574,148097.0
2021-06-15 10:00:00,48.43,48.63,48.43,48.53,70336.0,44.3483,44.5314,44.3483,44.4399,70336.0
2021-06-15 10:30:00,48.52,48.61,48.48,48.59,110515.0,44.4307,44.5131,44.3941,44.4948,110515.0
2021-06-15 11:00:00,48.59,48.65,48.51,48.63,68199.0,44.4948,44.5498,44.4216,44.5314,68199.0
2021-06-15 11:30:00,48.62,48.64,48.32,48.32,44719.0,44.5223,44.5406,44.2476,44.2476,44719.0
2021-06-15 12:00:00,48.31,48.5,48.26,48.49,49441.0,44.2384,44.4124,44.1926,44.4032,49441.0
2021-06-15 12:30:00,48.48,48.7,48.46,48.67,59707.0,44.3941,44.5955,44.3758,44.5681,59707.0
2021-06-15 13:00:00,48.67,48.74,48.65,48.67,40612.0,44.5681,44.6322,44.5498,44.5681,40612.0
2021-06-15 13:30:00,48.67,48.84,48.66,48.82,50347.0,44.5681,44.7237,44.5589,44.7054,50347.0
2021-06-15 14:00:00,48.82,48.89,48.79,48.83,36589.0,44.7054,44.7695,44.678,44.7146,36589.0
2021-06-15 14:30:00,48.83,48.9,48.8,48.87,71288.0,44.7146,44.7787,44.6871,44.7512,71288.0
2021-06-15 15:00:00,48.86,48.91,48.83,48.87,107361.0,44.7421,44.7878,44.7146,44.7512,107361.0
2021-06-15 15:30:00,48.86,49.0,48.82,48.96,252444.0,44.7421,44.8703,44.7054,44.8336,252444.0
2021-06-16 09:30:00,48.9,48.9,48.24,48.52,155729.0,44.7787,44.7787,44.1743,44.4307,155729.0
2021-06-16 10:00:00,48.51,48.72,48.45,48.49,111154.0,44.4216,44.6139,44.3666,44.4032,111154.0
2021-06-16 10:30:00,48.48,48.93,48.48,48.72,99126.0,44.3941,44.8062,44.3941,44.6139,99126.0
2021-06-16 11:00:00,48.72,49.04,48.71,49.04,57938.0,44.6139,44.9069,44.6047,44.9069,57938.0
2021-06-16 11:30:00,49.04,49.17,48.99,49.15,61294.0,44.9069,45.0259,44.8611,45.0076,61294.0
2021-06-16 12:00:00,49.15,49.18,49.04,49.05,46315.0,45.0076,45.0351,44.9069,44.916,46315.0
2021-06-16 12:30:00,49.05,49.05,48.85,48.9,40073.0,44.916,44.916,44.7329,44.7787,40073.0
2021-06-16 13:00:00,48.91,48.91,48.78,48.79,47510.0,44.7878,44.7878,44.6688,44.678,47510.0
2021-06-16 13:30:00,48.79,48.89,48.73,48.87,54669.0,44.678,44.7695,44.623,44.7512,54669.0
2021-06-16 14:00:00,48.86,48.95,48.4,48.84,79408.0,44.7421,44.8245,44.3208,44.7237,79408.0
2021-06-16 14:30:00,48.83,48.9,48.7,48.81,77494.0,44.7146,44.7787,44.5955,44.6963,77494.0
2021-06-16 15:00:00,48.77,48.87,48.69,48.76,95415.0,44.6596,44.7512,44.5864,44.6505,95415.0
2021-06-16 15:30:00,48.77,48.81,48.6,48.67,207530.0,44.6596,44.6963,44.504,44.5681,207530.0
2021-06-17 09:30:00,48.62,48.76,48.17,48.19,106785.0,44.5223,44.6505,44.1102,44.1285,106785.0
2021-06-17 10:00:00,48.19,48.29,47.87,47.96,93742.0,44.1285,44.2201,43.8355,43.9179,93742.0
2021-06-17 10:30:00,47.96,48.1,47.88,47.91,94300.0,43.9179,44.0461,43.8446,43.8721,94300.0
2021-06-17 11:00:00,47.9,47.9,47.42,47.49,72586.0,43.863,43.863,43.4234,43.4875,72586.0
2021-06-17 11:30:00,47.48,47.55,46.94,46.97,95281.0,43.4784,43.5425,42.9839,43.0113,95281.0
2021-06-17 12:00:00,46.96,47.14,46.81,46.83,67948.0,43.0022,43.167,42.8648,42.8831,67948.0
2021-06-17 12:30:00,46.82,47.18,46.78,47.18,99850.0,42.874,43.2036,42.8374,43.2036,99850.0
2021-06-17 13:00:00,47.16,47.35,47.16,47.34,48989.0,43.1853,43.3593,43.1853,43.3502,48989.0
2021-06-17 13:30:00,47.34,47.48,47.3,47.41,68845.0,43.3502,43.4784,43.3135,43.4143,68845.0
2021-06-17 14:00:00,47.42,47.49,47.27,47.27,51696.0,43.4234,43.4875,43.2861,43.2861,51696.0
2021-06-17 14:30:00,47.27,47.31,47.18,47.3,60147.0,43.2861,43.3227,43.2036,43.3135,60147.0
2021-06-17 15:00:00,47.3,47.4,47.26,47.4,67519.0,43.3135,43.4051,43.2769,43.4051,67519.0
2021-06-17 15:30:00,47.4,47.53,47.28,47.28,224884.0,43.4051,43.5241,43.2952,43.2952,224884.0
2021-06-18 09:30:00,46.52,46.95,46.16,46.7,304828.0,42.5993,42.993,42.2696,42.7641,304828.0
2021-06-18 10:00:00,46.71,46.72,46.38,46.42,70717.0,42.7733,42.7824,42.4711,42.5077,70717.0
2021-06-18 10:30:00,46.41,46.59,46.35,46.51,48647.0,42.4985,42.6634,42.4436,42.5901,48647.0
2021-06-18 11:00:00,46.51,46.75,46.41,46.67,51432.0,42.5901,42.8099,42.4985,42.7366,51432.0
2021-06-18 11:30:00,46.66,46.9,46.66,46.89,50326.0,42.7275,42.9472,42.7275,42.9381,50326.0
2021-06-18 12:00:00,46.89,46.9,46.77,46.83,44276.0,42.9381,42.9472,42.8282,42.8831,44276.0
2021-06-18 12:30:00,46.82,46.84,46.64,46.65,40948.0,42.874,42.8923,42.7092,42.7183,40948.0
2021-06-18 13:00:00,46.64,46.78,46.64,46.7,45671.0,42.7092,42.8374,42.7092,42.7641,45671.0
2021-06-18 13:30:00,46.7,46.8,46.64,46.71,41360.0,42.7641,42.8557,42.7092,42.7733,41360.0
2021-06-18 14:00:00,46.7,46.82,46.66,46.76,54403.0,42.7641,42.874,42.7275,42.819,54403.0
2021-06-18 14:30:00,46.76,46.77,46.65,46.7,58060.0,42.819,42.8282,42.7183,42.7641,58060.0
2021-06-18 15:00:00,46.69,46.86,46.67,46.8,65311.0,42.7549,42.9106,42.7366,42.8557,65311.0
2021-06-18 15:30:00,46.82,47.2,46.71,46.82,411961.0,42.874,43.222,42.7733,42.874,411961.0
2021-06-21 09:30:00,47.31,48.12,47.03,47.83,109990.0,43.3227,44.0644,43.0663,43.7989,109990.0
2021-06-21 10:00:00,47.84,48.24,47.77,48.24,102625.0,43.808,44.1743,43.7439,44.1743,102625.0
2021-06-21 10:30:00,48.24,48.27,48.11,48.11,56662.0,44.1743,44.2018,44.0553,44.0553,56662.0
2021-06-21 11:00:00,48.11,48.11,47.7,47.92,72322.0,44.0553,44.0553,43.6798,43.8813,72322.0
2021-06-21 11:30:00,47.92,48.13,47.92,48.09,45640.0,43.8813,44.0736,43.8813,44.0369,45640.0
2021-06-21 12:00:00,48.08,48.1,47.85,47.87,37986.0,44.0278,44.0461,43.8172,43.8355,37986.0
2021-06-21 12:30:00,47.87,47.96,47.84,47.9,35546.0,43.8355,43.9179,43.808,43.863,35546.0
2021-06-21 13:00:00,47.91,48.04,47.91,48.0,36943.0,43.8721,43.9912,43.8721,43.9545,36943.0
2021-06-21 13:30:00,48.0,48.16,47.98,48.15,45630.0,43.9545,44.101,43.9362,44.0919,45630.0
2021-06-21 14:00:00,48.15,48.23,48.04,48.07,40149.0,44.0919,44.1651,43.9912,44.0186,40149.0
2021-06-21 14:30:00,48.07,48.17,48.03,48.16,51558.0,44.0186,44.1102,43.982,44.101,51558.0
2021-06-21 15:00:00,48.16,48.23,48.14,48.17,53932.0,44.101,44.1651,44.0827,44.1102,53932.0
2021-06-21 15:30:00,48.18,48.23,48.07,48.11,135733.0,44.1194,44.1651,44.0186,44.0553,135733.0
2021-06-22 09:30:00,48.18,48.31,47.23,47.65,91791.0,44.1194,44.2384,43.2494,43.634,91791.0
2021-06-22 10:00:00,47.67,47.74,47.56,47.68,70372.0,43.6523,43.7164,43.5516,43.6615,70372.0
2021-06-22 10:30:00,47.69,47.86,47.64,47.86,67243.0,43.6707,43.8263,43.6249,43.8263,67243.0
2021-06-22 11:00:00,47.86,48.01,47.85,47.93,63486.0,43.8263,43.9637,43.8172,43.8904,63486.0
2021-06-22 11:30:00,47.93,47.95,47.8,47.82,50678.0,43.8904,43.9087,43.7714,43.7897,50678.0
2021-06-22 12:00:00,47.82,47.89,47.76,47.79,52764.0,43.7897,43.8538,43.7348,43.7622,52764.0
2021-06-22 12:30:00,47.79,47.86,47.73,47.8,46081.0,43.7622,43.8263,43.7073,43.7714,46081.0
2021-06-22 13:00:00,47.78,47.85,47.76,47.81,84233.0,43.7531,43.8172,43.7348,43.7805,84233.0
2021-06-22 13:30:00,47.8,47.84,47.76,47.8,51005.0,43.7714,43.808,43.7348,43.7714,51005.0
2021-06-22 14:00:00,47.79,47.84,47.76,47.81,122994.0,43.7622,43.808,43.7348,43.7805,122994.0
2021-06-22 14:30:00,47.81,48.02,47.79,48.0,56630.0,43.7805,43.9728,43.7622,43.9545,56630.0
2021-06-22 15:00:00,48.0,48.19,48.0,48.14,70077.0,43.9545,44.1285,43.9545,44.0827,70077.0
2021-06-22 15:30:00,48.15,48.17,47.89,48.01,194728.0,44.0919,44.1102,43.8538,43.9637,194728.0
2021-06-23 09:30:00,48.35,48.41,47.86,48.07,101919.0,44.275,44.33,43.8263,44.0186,101919.0
2021-06-23 10:00:00,48.06,48.42,48.0,48.32,53627.0,44.0095,44.3391,43.9545,44.2476,53627.0
2021-06-23 10:30:00,48.32,48.47,48.24,48.46,68815.0,44.2476,44.3849,44.1743,44.3758,68815.0
2021-06-23 11:00:00,48.45,48.5,48.26,48.48,125639.0,44.3666,44.4124,44.1926,44.3941,125639.0
2021-06-23 11:30:00,48.46,48.5,48.4,48.44,65435.0,44.3758,44.4124,44.3208,44.3574,65435.0
2021-06-23 12:00:00,48.44,48.53,48.43,48.48,36181.0,44.3574,44.4399,44.3483,44.3941,36181.0
2021-06-23 12:30:00,48.49,48.65,48.49,48.65,41537.0,44.4032,44.5498,44.4032,44.5498,41537.0
2021-06-23 13:00:00,48.66,48.73,48.62,48.73,53859.0,44.5589,44.623,44.5223,44.623,53859.0
2021-06-23 13:30:00,48.73,48.77,48.7,48.77,44487.0,44.623,44.6596,44.5955,44.6596,44487.0
2021-06-23 14:00:00,48.76,48.76,48.67,48.7,41607.0,44.6505,44.6505,44.5681,44.5955,41607.0
2021-06-23 14:30:00,48.7,48.7,48.59,48.65,120252.0,44.5955,44.5955,44.4948,44.5498,120252.0
2021-06-23 15:00:00,48.64,48.66,48.56,48.65,64697.0,44.5406,44.5589,44.4673,44.5498,64697.0
2021-06-23 15:30:00,48.65,48.65,48.37,48.41,204509.0,44.5498,44.5498,44.2933,44.33,204509.0
2021-06-24 09:30:00,48.45,48.65,48.32,48.48,67100.0,44.3666,44.5498,44.2476,44.3941,67100.0
2021-06-24 10:00:00,48.47,48.69,48.42,48.63,38334.0,44.3849,44.5864,44.3391,44.5314,38334.0
2021-06-24 10:30:00,48.64,48.72,48.54,48.63,57300.0,44.5406,44.6139,44.449,44.5314,57300.0
2021-06-24 11:00:00,48.65,48.74,48.62,48.72,45513.0,44.5498,44.6322,44.5223,44.6139,45513.0
2021-06-24 11:30:00,48.72,48.73,48.62,48.67,53869.0,44.6139,44.623,44.5223,44.5681,53869.0
2021-06-24 12:00:00,48.68,48.72,48.6,48.71,51463.0,44.5772,44.6139,44.504,44.6047,51463.0
2021-06-24 12:30:00,48.72,49.09,48.69,49.06,66771.0,44.6139,44.9527,44.5864,44.9252,66771.0
2021-06-24 13:00:00,49.06,49.07,48.92,48.92,55515.0,44.9252,44.9344,44.797,44.797,55515.0
2021-06-24 13:30:00,48.92,49.12,48.92,49.11,51323.0,44.797,44.9801,44.797,44.971,51323.0
2021-06-24 14:00:00,49.1,49.16,49.08,49.16,48174.0,44.9618,45.0168,44.9435,45.0168,48174.0
2021-06-24 14:30:00,49.16,49.25,49.11,49.23,70871.0,45.0168,45.0992,44.971,45.0809,70871.0
2021-06-24 15:00:00,49.23,49.33,49.19,49.28,106165.0,45.0809,45.1724,45.0442,45.1267,106165.0
2021-06-24 15:30:00,49.27,49.38,49.19,49.33,361854.0,45.1175,45.2182,45.0442,45.1724,361854.0
2021-06-25 09:30:00,49.42,49.9,49.28,49.83,103927.0,45.2549,45.6944,45.1267,45.6303,103927.0
2021-06-25 10:00:00,49.81,49.98,49.73,49.78,70581.0,45.612,45.7677,45.5387,45.5845,70581.0
2021-06-25 10:30:00,49.76,49.85,49.69,49.72,77689.0,45.5662,45.6486,45.5021,45.5296,77689.0
2021-06-25 11:00:00,49.72,49.81,49.71,49.8,64223.0,45.5296,45.612,45.5204,45.6028,64223.0
2021-06-25 11:30:00,49.8,49.84,49.73,49.84,79453.0,45.6028,45.6395,45.5387,45.6395,79453.0
2021-06-25 12:00:00,49.83,49.9,49.77,49.77,60889.0,45.6303,45.6944,45.5754,45.5754,60889.0
2021-06-25 12:30:00,49.76,49.85,49.76,49.83,68293.0,45.5662,45.6486,45.5662,45.6303,68293.0
2021-06-25 13:00:00,49.82,49.84,49.72,49.77,121769.0,45.6211,45.6395,45.5296,45.5754,121769.0
2021-06-25 13:30:00,49.77,49.9,49.76,49.9,49054.0,45.5754,45.6944,45.5662,45.6944,49054.0
2021-06-25 14:00:00,49.89,49.96,49.87,49.94,62134.0,45.6852,45.7493,45.6669,45.731,62134.0
2021-06-25 14:30:00,49.93,50.04,49.9,50.03,80044.0,45.7219,45.8226,45.6944,45.8134,80044.0
2021-06-25 15:00:00,50.04,50.18,50.01,50.03,90131.0,45.8226,45.9508,45.7951,45.8134,90131.0
2021-06-25 15:30:00,50.03,50.03,49.75,49.85,370565.0,45.8134,45.8134,45.557,45.6486,370565.0
2021-06-28 09:30:00,49.64,49.73,48.95,49.3,74485.0,45.4563,45.5387,44.8245,45.145,74485.0
2021-06-28 10:00:00,49.27,49.28,48.79,48.94,92707.0,45.1175,45.1267,44.678,44.8153,92707.0
2021-06-28 10:30:00,48.92,48.95,48.8,48.94,59424.0,44.797,44.8245,44.6871,44.8153,59424.0
2021-06-28 11:00:00,48.94,48.94,48.59,48.63,69050.0,44.8153,44.8153,44.4948,44.5314,69050.0
2021-06-28 11:30:00,48.63,48.67,48.54,48.67,54728.0,44.5314,44.5681,44.449,44.5681,54728.0
2021-06-28 12:00:00,48.66,48.74,48.48,48.5,41397.0,44.5589,44.6322,44.3941,44.4124,41397.0
2021-06-28 12:30:00,48.5,48.55,48.44,48.5,53013.0,44.4124,44.4582,44.3574,44.4124,53013.0
2021-06-28 13:00:00,48.5,48.52,48.39,48.44,81075.0,44.4124,44.4307,44.3117,44.3574,81075.0
2021-06-28 13:30:00,48.44,48.65,48.42,48.65,56573.0,44.3574,44.5498,44.3391,44.5498,56573.0
2021-06-28 14:00:00,48.65,48.82,48.63,48.78,71317.0,44.5498,44.7054,44.5314,44.6688,71317.0
2021-06-28 14:30:00,48.78,48.82,48.64,48.67,55477.0,44.6688,44.7054,44.5406,44.5681,55477.0
2021-06-28 15:00:00,48.67,48.76,48.61,48.73,87709.0,44.5681,44.6505,44.5131,44.623,87709.0
2021-06-28 15:30:00,48.73,48.76,48.56,48.58,214250.0,44.623,44.6505,44.4673,44.4857,214250.0
2021-06-29 09:30:00,48.73,49.29,48.73,49.04,102974.0,44.623,45.1358,44.623,44.9069,102974.0
2021-06-29 10:00:00,49.04,49.38,48.99,49.36,65549.0,44.9069,45.2182,44.8611,45.1999,65549.0
2021-06-29 10:30:00,49.37,49.39,49.2,49.24,56638.0,45.2091,45.2274,45.0534,45.09,56638.0
2021-06-29 11:00:00,49.23,49.43,49.22,49.31,70823.0,45.0809,45.264,45.0717,45.1541,70823.0
2021-06-29 11:30:00,49.3,49.33,49.15,49.26,53700.0,45.145,45.1724,45.0076,45.1083,53700.0
2021-06-29 12:00:00,49.25,49.41,49.09,49.11,151428.0,45.0992,45.2457,44.9527,44.971,151428.0
2021-06-29 12:30:00,49.1,49.12,48.98,49.07,75829.0,44.9618,44.9801,44.8519,44.9344,75829.0
2021-06-29 13:00:00,49.07,49.14,49.04,49.11,60545.0,44.9344,44.9985,44.9069,44.971,60545.0
2021-06-29 13:30:00,49.11,49.21,49.09,49.2,340447.0,44.971,45.0626,44.9527,45.0534,340447.0
2021-06-29 14:00:00,49.21,49.24,49.12,49.23,60220.0,45.0626,45.09,44.9801,45.0809,60220.0
2021-06-29 14:30:00,49.23,49.24,49.09,49.19,53834.0,45.0809,45.09,44.9527,45.0442,53834.0
2021-06-29 15:00:00,49.18,49.22,49.12,49.16,68939.0,45.0351,45.0717,44.9801,45.0168,68939.0
2021-06-29 15:30:00,49.16,49.16,49.03,49.05,166018.0,45.0168,45.0168,44.8977,44.916,166018.0
2021-06-30 09:30:00,49.0,49.15,48.87,49.08,68064.0,44.8703,45.0076,44.7512,44.9435,68064.0
2021-06-30 10:00:00,49.09,49.43,49.08,49.26,85051.0,44.9527,45.264,44.9435,45.1083,85051.0
2021-06-30 10:30:00,49.26,49.39,49.14,49.18,37120.0,45.1083,45.2274,44.9985,45.0351,37120.0
2021-06-30 11:00:00,49.17,49.18,48.95,48.96,51428.0,45.0259,45.0351,44.8245,44.8336,51428.0
2021-06-30 11:30:00,48.95,49.08,48.95,48.96,49345.0,44.8245,44.9435,44.8245,44.8336,49345.0
2021-06-30 12:00:00,48.96,49.07,48.95,49.05,30375.0,44.8336,44.9344,44.8245,44.916,30375.0
2021-06-30 12:30:00,49.05,49.07,48.93,48.97,45728.0,44.916,44.9344,44.8062,44.8428,45728.0
2021-06-30 13:00:00,48.96,48.96,48.85,48.9,26707.0,44.8336,44.8336,44.7329,44.7787,26707.0
2021-06-30 13:30:00,48.89,48.98,48.86,48.98,24579.0,44.7695,44.8519,44.7421,44.8519,24579.0
2021-06-30 14:00:00,48.98,49.1,48.95,49.07,48774.0,44.8519,44.9618,44.8245,44.9344,48774.0
2021-06-30 14:30:00,49.08,49.12,49.04,49.09,39877.0,44.9435,44.9801,44.9069,44.9527,39877.0
2021-06-30 15:00:00,49.09,49.19,49.04,49.18,36335.0,44.9527,45.0442,44.9069,45.0351,36335.0
2021-06-30 15:30:00,49.18,49.28,49.13,49.22,158771.0,45.0351,45.1267,44.9893,45.0717,158771.0
2021-07-01 09:30:00,49.54,49.66,49.37,49.64,63641.0,45.3647,45.4746,45.2091,45.4563,63641.0
2021-07-01 10:00:00,49.64,49.98,49.55,49.9,65996.0,45.4563,45.7677,45.3739,45.6944,65996.0
2021-07-01 10:30:00,49.91,50.08,49.85,50.02,45092.0,45.7036,45.8592,45.6486,45.8043,45092.0
2021-07-01 11:00:00,50.01,50.26,50.0,50.24,56000.0,45.7951,46.0241,45.786,46.0057,56000.0
2021-07-01 11:30:00,50.24,50.32,50.18,50.2,90552.0,46.0057,46.079,45.9508,45.9691,90552.0
2021-07-01 12:00:00,50.2,50.34,50.2,50.34,35310.0,45.9691,46.0973,45.9691,46.0973,35310.0
2021-07-01 12:30:00,50.34,50.41,50.33,50.4,46101.0,46.0973,46.1614,46.0882,46.1523,46101.0
2021-07-01 13:00:00,50.39,50.49,50.39,50.45,29672.0,46.1431,46.2347,46.1431,46.198,29672.0
2021-07-01 13:30:00,50.46,50.48,50.4,50.44,47137.0,46.2072,46.2255,46.1523,46.1889,47137.0
2021-07-01 14:00:00,50.44,50.45,50.32,50.39,35804.0,46.1889,46.198,46.079,46.1431,35804.0
2021-07-01 14:30:00,50.4,50.49,50.36,50.47,51510.0,46.1523,46.2347,46.1156,46.2164,51510.0
2021-07-01 15:00:00,50.47,50.51,50.3,50.34,81373.0,46.2164,46.253,46.0607,46.0973,81373.0
2021-07-01 15:30:00,50.34,50.34,50.09,50.11,348448.0,46.0973,46.0973,45.8684,45.8867,348448.0
2021-07-02 09:30:00,50.1,50.1,49.72,49.92,62966.0,45.8775,45.8775,45.5296,45.7127,62966.0
2021-07-02 10:00:00,49.89,50.19,49.86,50.18,41412.0,45.6852,45.96,45.6578,45.9508,41412.0
2021-07-02 10:30:00,50.18,50.34,50.18,50.24,34727.0,45.9508,46.0973,45.9508,46.0057,34727.0
2021-07-02 11:00:00,50.25,50.26,50.09,50.23,35787.0,46.0149,46.0241,45.8684,45.9966,35787.0
2021-07-02 11:30:00,50.23,50.26,50.12,50.18,31081.0,45.9966,46.0241,45.8959,45.9508,31081.0
2021-07-02 12:00:00,50.18,50.23,50.14,50.16,25845.0,45.9508,45.9966,45.9142,45.9325,25845.0
2021-07-02 12:30:00,50.16,50.28,50.13,50.25,59098.0,45.9325,46.0424,45.905,46.0149,59098.0
2021-07-02 13:00:00,50.24,50.37,50.22,50.32,33233.0,46.0057,46.1248,45.9874,46.079,33233.0
2021-07-02 13:30:00,50.32,50.35,50.28,50.35,26535.0,46.079,46.1065,46.0424,46.1065,26535.0
2021-07-02 14:00:00,50.36,50.43,50.35,50.41,23224.0,46.1156,46.1797,46.1065,46.1614,23224.0
2021-07-02 14:30:00,50.41,50.42,50.37,50.38,30856.0,46.1614,46.1706,46.1248,46.1339,30856.0
2021-07-02 15:00:00,50.38,50.48,50.38,50.48,40461.0,46.1339,46.2255,46.1339,46.2255,40461.0
2021-07-02 15:30:00,50.48,50.49,50.35,50.4,139077.0,46.2255,46.2347,46.1065,46.1523,139077.0
2021-07-06 09:30:00,50.31,50.52,49.57,49.59,81610.0,46.0698,46.2621,45.3922,45.4105,81610.0
2021-07-06 10:00:00,49.56,49.59,49.06,49.18,70701.0,45.3831,45.4105,44.9252,45.0351,70701.0
2021-07-06 10:30:00,49.19,49.19,48.96,48.98,86502.0,45.0442,45.0442,44.8336,44.8519,86502.0
2021-07-06 11:00:00,48.97,49.02,48.82,48.94,53394.0,44.8428,44.8886,44.7054,44.8153,53394.0
2021-07-06 11:30:00,48.93,49.16,48.92,49.11,34710.0,44.8062,45.0168,44.797,44.971,34710.0
2021-07-06 12:00:00,49.1,49.32,49.07,49.25,30594.0,44.9618,45.1633,44.9344,45.0992,30594.0
2021-07-06 12:30:00,49.25,49.36,49.18,49.36,30096.0,45.0992,45.1999,45.0351,45.1999,30096.0
2021-07-06 13:00:00,49.35,49.47,49.34,49.44,31169.0,45.1908,45.3006,45.1816,45.2732,31169.0
2021-07-06 13:30:00,49.43,49.49,49.39,49.46,21884.0,45.264,45.319,45.2274,45.2915,21884.0
2021-07-06 14:00:00,49.46,49.58,49.44,49.58,36032.0,45.2915,45.4014,45.2732,45.4014,36032.0
2021-07-06 14:30:00,49.58,49.58,49.5,49.53,27340.0,45.4014,45.4014,45.3281,45.3556,27340.0
2021-07-06 15:00:00,49.53,49.61,49.5,49.58,43403.0,45.3556,45.4288,45.3281,45.4014,43403.0
2021-07-06 15:30:00,49.58,49.59,49.4,49.47,122287.0,45.4014,45.4105,45.2365,45.3006,122287.0
2021-07-07 09:30:00,49.41,50.16,49.0,50.03,77251.0,45.2457,45.9325,44.8703,45.8134,77251.0
2021-07-07 10:00:00,49.99,49.99,49.79,49.8,46239.0,45.7768,45.7768,45.5937,45.6028,46239.0
2021-07-07 10:30:00,49.81,50.05,49.75,49.99,62623.0,45.612,45.8318,45.557,45.7768,62623.0
2021-07-07 11:00:00,50.04,50.46,50.04,50.46,41087.0,45.8226,46.2072,45.8226,46.2072,41087.0
2021-07-07 11:30:00,50.48,50.58,50.27,50.37,27558.0,46.2255,46.3171,46.0332,46.1248,27558.0
2021-07-07 12:00:00,50.38,50.64,50.38,50.63,37824.0,46.1339,46.372,46.1339,46.3629,37824.0
2021-07-07 12:30:00,50.63,50.72,50.54,50.6,35163.0,46.3629,46.4453,46.2805,46.3354,35163.0
2021-07-07 13:00:00,50.6,50.61,50.44,50.48,52894.0,46.3354,46.3446,46.1889,46.2255,52894.0
2021-07-07 13:30:00,50.49,50.63,50.45,50.56,30074.0,46.2347,46.3629,46.198,46.2988,30074.0
2021-07-07 14:00:00,50.53,50.68,50.41,50.42,32517.0,46.2713,46.4087,46.1614,46.1706,32517.0
2021-07-07 14:30:00,50.4,50.47,50.32,50.47,30646.0,46.1523,46.2164,46.079,46.2164,30646.0
2021-07-07 15:00:00,50.46,50.53,50.45,50.49,57567.0,46.2072,46.2713,46.198,46.2347,57567.0
2021-07-07 15:30:00,50.48,50.54,50.37,50.42,163352.0,46.2255,46.2805,46.1248,46.1706,163352.0
2021-07-08 09:30:00,49.64,49.83,49.3,49.42,92946.0,45.4563,45.6303,45.145,45.2549,92946.0
2021-07-08 10:00:00,49.45,49.48,49.2,49.48,99130.0,45.2823,45.3098,45.0534,45.3098,99130.0
2021-07-08 10:30:00,49.46,49.68,49.36,49.48,99421.0,45.2915,45.4929,45.1999,45.3098,99421.0
2021-07-08 11:00:00,49.49,49.92,49.49,49.91,71821.0,45.319,45.7127,45.319,45.7036,71821.0
2021-07-08 11:30:00,49.93,50.22,49.86,50.09,63100.0,45.7219,45.9874,45.6578,45.8684,63100.0
2021-07-08 12:00:00,50.09,50.23,50.06,50.13,50880.0,45.8684,45.9966,45.8409,45.905,50880.0
2021-07-08 12:30:00,50.13,50.26,50.1,50.21,49289.0,45.905,46.0241,45.8775,45.9783,49289.0
2021-07-08 13:00:00,50.21,50.22,49.97,50.09,70856.0,45.9783,45.9874,45.7585,45.8684,70856.0
2021-07-08 13:30:00,50.09,50.09,49.9,49.91,59101.0,45.8684,45.8684,45.6944,45.7036,59101.0
2021-07-08 14:00:00,49.91,49.91,49.66,49.73,71068.0,45.7036,45.7036,45.4746,45.5387,71068.0
2021-07-08 14:30:00,49.72,49.77,49.64,49.75,77719.0,45.5296,45.5754,45.4563,45.557,77719.0
2021-07-08 15:00:00,49.75,49.84,49.67,49.8,91948.0,45.557,45.6395,45.4838,45.6028,91948.0
2021-07-08 15:30:00,49.8,49.86,49.52,49.75,258761.0,45.6028,45.6578,45.3464,45.557,258761.0
2021-07-09 09:30:00,50.34,51.13,50.34,51.01,75152.0,46.0973,46.8207,46.0973,46.7108,75152.0
2021-07-09 10:00:00,51.04,51.25,51.0,51.15,56638.0,46.7383,46.9306,46.7017,46.839,56638.0
2021-07-09 10:30:00,51.15,51.23,50.85,50.86,91640.0,46.839,46.9123,46.5643,46.5735,91640.0
2021-07-09 11:00:00,50.86,51.02,50.84,50.89,46491.0,46.5735,46.72,46.5552,46.601,46491.0
2021-07-09 11:30:00,50.94,51.04,50.87,50.88,38795.0,46.6467,46.7383,46.5826,46.5918,38795.0
2021-07-09 12:00:00,50.87,50.91,50.75,50.77,31758.0,46.5826,46.6193,46.4728,46.4911,31758.0
2021-07-09 12:30:00,50.79,50.95,50.73,50.91,39636.0,46.5094,46.6559,46.4544,46.6193,39636.0
2021-07-09 13:00:00,50.92,50.99,50.89,50.97,84087.0,46.6284,46.6925,46.601,46.6742,84087.0
2021-07-09 13:30:00,50.98,50.99,50.84,50.98,178391.0,46.6834,46.6925,46.5552,46.6834,178391.0
2021-07-09 14:00:00,50.98,51.11,50.98,51.08,44996.0,46.6834,46.8024,46.6834,46.7749,44996.0
2021-07-09 14:30:00,51.09,51.17,51.01,51.03,64631.0,46.7841,46.8574,46.7108,46.7292,64631.0
2021-07-09 15:00:00,51.03,51.09,50.97,51.0,71795.0,46.7292,46.7841,46.6742,46.7017,71795.0
2021-07-09 15:30:00,50.99,51.03,50.91,50.96,212026.0,46.6925,46.7292,46.6193,46.6651,212026.0
2021-07-12 09:30:00,50.91,51.22,50.17,51.19,66928.0,46.6193,46.9031,45.9416,46.8757,66928.0
2021-07-12 10:00:00,51.21,51.5,51.19,51.49,68449.0,46.894,47.1596,46.8757,47.1504,68449.0
2021-07-12 10:30:00,51.48,51.59,51.32,51.49,50883.0,47.1412,47.242,46.9947,47.1504,50883.0
2021-07-12 11:00:00,51.51,51.51,51.32,51.4,79263.0,47.1687,47.1687,46.9947,47.068,79263.0
2021-07-12 11:30:00,51.39,51.39,51.23,51.34,19017.0,47.0588,47.0588,46.9123,47.013,19017.0
2021-07-12 12:00:00,51.33,51.35,51.17,51.17,16866.0,47.0039,47.0222,46.8574,46.8574,16866.0
2021-07-12 12:30:00,51.18,51.24,51.14,51.21,19444.0,46.8665,46.9215,46.8299,46.894,19444.0
2021-07-12 13:00:00,51.21,51.32,51.17,51.31,21562.0,46.894,46.9947,46.8574,46.9856,21562.0
2021-07-12 13:30:00,51.3,51.41,51.3,51.38,20902.0,46.9764,47.0771,46.9764,47.0497,20902.0
2021-07-12 14:00:00,51.38,51.42,51.3,51.41,26216.0,47.0497,47.0863,46.9764,47.0771,26216.0
2021-07-12 14:30:00,51.41,51.44,51.33,51.36,27676.0,47.0771,47.1046,47.0039,47.0314,27676.0
2021-07-12 15:00:00,51.35,51.45,51.3,51.45,33220.0,47.0222,47.1138,46.9764,47.1138,33220.0
2021-07-12 15:30:00,51.44,51.45,51.31,51.4,132404.0,47.1046,47.1138,46.9856,47.068,132404.0
2021-07-13 09:30:00,51.22,51.27,50.74,50.74,82508.0,46.9031,46.9489,46.4636,46.4636,82508.0
2021-07-13 10:00:00,50.73,50.78,50.62,50.65,38239.0,46.4544,46.5002,46.3537,46.3812,38239.0
2021-07-13 10:30:00,50.66,50.74,50.55,50.57,26138.0,46.3903,46.4636,46.2896,46.3079,26138.0
2021-07-13 11:00:00,50.6,50.65,50.53,50.55,26265.0,46.3354,46.3812,46.2713,46.2896,26265.0
2021-07-13 11:30:00,50.55,50.66,50.47,50.66,21323.0,46.2896,46.3903,46.2164,46.3903,21323.0
2021-07-13 12:00:00,50.68,50.72,50.57,50.62,15998.0,46.4087,46.4453,46.3079,46.3537,15998.0
2021-07-13 12:30:00,50.64,50.66,50.54,50.57,19147.0,46.372,46.3903,46.2805,46.3079,19147.0
2021-07-13 13:00:00,50.59,50.63,50.51,50.59,21839.0,46.3262,46.3629,46.253,46.3262,21839.0
2021-07-13 13:30:00,50.58,50.69,50.53,50.69,19425.0,46.3171,46.4178,46.2713,46.4178,19425.0
2021-07-13 14:00:00,50.68,50.7,50.58,50.6,24873.0,46.4087,46.427,46.3171,46.3354,24873.0
2021-07-13 14:30:00,50.6,50.61,50.48,50.49,22088.0,46.3354,46.3446,46.2255,46.2347,22088.0
2021-07-13 15:00:00,50.49,50.59,50.42,50.46,28609.0,46.2347,46.3262,46.1706,46.2072,28609.0
2021-07-13 15:30:00,50.46,50.61,50.42,50.49,90584.0,46.2072,46.3446,46.1706,46.2347,90584.0
2021-07-14 09:30:00,50.58,51.23,50.57,50.74,49332.0,46.3171,46.9123,46.3079,46.4636,49332.0
2021-07-14 10:00:00,50.72,50.86,50.49,50.67,36845.0,46.4453,46.5735,46.2347,46.3995,36845.0
2021-07-14 10:30:00,50.63,50.69,50.52,50.58,21800.0,46.3629,46.4178,46.2621,46.3171,21800.0
2021-07-14 11:00:00,50.56,50.6,50.35,50.45,32571.0,46.2988,46.3354,46.1065,46.198,32571.0
2021-07-14 11:30:00,50.48,50.61,50.45,50.51,25552.0,46.2255,46.3446,46.198,46.253,25552.0
2021-07-14 12:00:00,50.51,50.66,50.48,50.6,16217.0,46.253,46.3903,46.2255,46.3354,16217.0
2021-07-14 12:30:00,50.6,50.67,50.57,50.64,17062.0,46.3354,46.3995,46.3079,46.372,17062.0
2021-07-14 13:00:00,50.62,50.65,50.46,50.55,14843.0,46.3537,46.3812,46.2072,46.2896,14843.0
2021-07-14 13:30:00,50.55,50.6,50.53,50.6,14015.0,46.2896,46.3354,46.2713,46.3354,14015.0
2021-07-14 14:00:00,50.6,50.71,50.58,50.67,22754.0,46.3354,46.4361,46.3171,46.3995,22754.0
2021-07-14 14:30:00,50.67,50.74,50.64,50.7,20754.0,46.3995,46.4636,46.372,46.427,20754.0
2021-07-14 15:00:00,50.7,50.8,50.69,50.75,30694.0,46.427,46.5185,46.4178,46.4728,30694.0
2021-07-14 15:30:00,50.75,50.81,50.71,50.79,102494.0,46.4728,46.5277,46.4361,46.5094,102494.0
2021-07-15 09:30:00,50.3,50.57,50.18,50.32,123052.0,46.0607,46.3079,45.9508,46.079,123052.0
2021-07-15 10:00:00,50.32,50.5,50.29,50.35,66630.0,46.079,46.2438,46.0515,46.1065,66630.0
2021-07-15 10:30:00,50.33,50.41,50.19,50.26,142751.0,46.0882,46.1614,45.96,46.0241,142751.0
2021-07-15 11:00:00,50.27,50.27,50.0,50.11,153300.0,46.0332,46.0332,45.786,45.8867,153300.0
2021-07-15 11:30:00,50.1,50.2,50.0,50.07,213219.0,45.8775,45.9691,45.786,45.8501,213219.0
2021-07-15 12:00:00,50.08,50.16,50.0,50.04,59562.0,45.8592,45.9325,45.786,45.8226,59562.0
2021-07-15 12:30:00,50.03,50.16,50.0,50.05,66052.0,45.8134,45.9325,45.786,45.8318,66052.0
2021-07-15 13:00:00,50.04,50.06,49.72,49.72,48945.0,45.8226,45.8409,45.5296,45.5296,48945.0
2021-07-15 13:30:00,49.71,49.72,49.5,49.51,47933.0,45.5204,45.5296,45.3281,45.3373,47933.0
2021-07-15 14:00:00,49.52,49.88,49.52,49.88,61628.0,45.3464,45.6761,45.3464,45.6761,61628.0
2021-07-15 14:30:00,49.88,49.92,49.79,49.9,36310.0,45.6761,45.7127,45.5937,45.6944,36310.0
2021-07-15 15:00:00,49.91,50.02,49.82,50.01,70969.0,45.7036,45.8043,45.6211,45.7951,70969.0
2021-07-15 15:30:00,50.01,50.14,49.93,49.97,214374.0,45.7951,45.9142,45.7219,45.7585,214374.0
2021-07-16 09:30:00,50.17,50.62,50.17,50.31,72711.0,45.9416,46.3537,45.9416,46.0698,72711.0
2021-07-16 10:00:00,50.36,50.36,49.92,49.94,62951.0,46.1156,46.1156,45.7127,45.731,62951.0
2021-07-16 10:30:00,49.93,50.09,49.92,50.08,52642.0,45.7219,45.8684,45.7127,45.8592,52642.0
2021-07-16 11:00:00,50.08,50.17,50.05,50.06,22507.0,45.8592,45.9416,45.8318,45.8409,22507.0
2021-07-16 11:30:00,50.09,50.3,50.09,50.2,29591.0,45.8684,46.0607,45.8684,45.9691,29591.0
2021-07-16 12:00:00,50.2,50.22,50.0,50.03,22522.0,45.9691,45.9874,45.786,45.8134,22522.0
2021-07-16 12:30:00,50.05,50.06,49.98,50.03,33679.0,45.8318,45.8409,45.7677,45.8134,33679.0
2021-07-16 13:00:00,50.03,50.03,49.91,49.91,23714.0,45.8134,45.8134,45.7036,45.7036,23714.0
2021-07-16 13:30:00,49.91,49.91,49.74,49.79,44012.0,45.7036,45.7036,45.5479,45.5937,44012.0
2021-07-16 14:00:00,49.78,49.81,49.65,49.65,54962.0,45.5845,45.612,45.4655,45.4655,54962.0
2021-07-16 14:30:00,49.65,49.69,49.59,49.59,37605.0,45.4655,45.5021,45.4105,45.4105,37605.0
2021-07-16 15:00:00,49.59,49.59,49.47,49.55,41139.0,45.4105,45.4105,45.3006,45.3739,41139.0
2021-07-16 15:30:00,49.55,49.55,49.38,49.46,116122.0,45.3739,45.3739,45.2182,45.2915,116122.0
2021-07-19 09:30:00,48.96,49.24,48.37,48.5,110494.0,44.8336,45.09,44.2933,44.4124,110494.0
2021-07-19 10:00:00,48.48,48.56,48.12,48.48,107479.0,44.3941,44.4673,44.0644,44.3941,107479.0
2021-07-19 10:30:00,48.48,48.8,48.46,48.61,56717.0,44.3941,44.6871,44.3758,44.5131,56717.0
2021-07-19 11:00:00,48.6,48.94,48.53,48.72,42714.0,44.504,44.8153,44.4399,44.6139,42714.0
2021-07-19 11:30:00,48.72,49.01,48.68,49.0,40851.0,44.6139,44.8794,44.5772,44.8703,40851.0
2021-07-19 12:00:00,48.99,48.99,48.6,48.6,35284.0,44.8611,44.8611,44.504,44.504,35284.0
2021-07-19 12:30:00,48.57,48.6,48.39,48.53,49630.0,44.4765,44.504,44.3117,44.4399,49630.0
2021-07-19 13:00:00,48.52,48.77,48.51,48.56,41067.0,44.4307,44.6596,44.4216,44.4673,41067.0
2021-07-19 13:30:00,48.56,48.56,48.26,48.26,50291.0,44.4673,44.4673,44.1926,44.1926,50291.0
2021-07-19 14:00:00,48.28,48.48,48.28,48.34,40256.0,44.2109,44.3941,44.2109,44.2659,40256.0
2021-07-19 14:30:00,48.35,48.35,48.13,48.2,36664.0,44.275,44.275,44.0736,44.1377,36664.0
2021-07-19 15:00:00,48.19,48.4,48.17,48.34,65314.0,44.1285,44.3208,44.1102,44.2659,65314.0
2021-07-19 15:30:00,48.33,48.62,48.31,48.58,230375.0,44.2567,44.5223,44.2384,44.4857,230375.0
2021-07-20 09:30:00,48.57,49.28,48.36,49.24,127046.0,44.4765,45.1267,44.2842,45.09,127046.0
2021-07-20 10:00:00,49.24,49.75,49.23,49.69,56237.0,45.09,45.557,45.0809,45.5021,56237.0
2021-07-20 10:30:00,49.68,49.88,49.55,49.84,54327.0,45.4929,45.6761,45.3739,45.6395,54327.0
2021-07-20 11:00:00,49.88,49.95,49.72,49.72,44192.0,45.6761,45.7402,45.5296,45.5296,44192.0
2021-07-20 11:30:00,49.72,49.9,49.69,49.84,45019.0,45.5296,45.6944,45.5021,45.6395,45019.0
2021-07-20 12:00:00,49.86,50.03,49.76,50.01,34124.0,45.6578,45.8134,45.5662,45.7951,34124.0
2021-07-20 12:30:00,50.02,50.18,50.01,50.11,34890.0,45.8043,45.9508,45.7951,45.8867,34890.0
2021-07-20 13:00:00,50.12,50.14,49.83,49.84,32739.0,45.8959,45.9142,45.6303,45.6395,32739.0
2021-07-20 13:30:00,49.85,49.97,49.85,49.89,46729.0,45.6486,45.7585,45.6486,45.6852,46729.0
2021-07-20 14:00:00,49.94,50.07,49.94,50.02,49949.0,45.731,45.8501,45.731,45.8043,49949.0
2021-07-20 14:30:00,50.03,50.09,49.95,49.98,44445.0,45.8134,45.8684,45.7402,45.7677,44445.0
2021-07-20 15:00:00,49.98,50.11,49.95,50.03,40118.0,45.7677,45.8867,45.7402,45.8134,40118.0
2021-07-20 15:30:00,50.02,50.14,49.95,50.04,169805.0,45.8043,45.9142,45.7402,45.8226,169805.0
2021-07-21 09:30:00,50.35,50.98,50.15,50.98,64095.0,46.1065,46.6834,45.9233,46.6834,64095.0
2021-07-21 10:00:00,50.99,51.25,50.86,50.86,50886.0,46.6925,46.9306,46.5735,46.5735,50886.0
2021-07-21 10:30:00,50.87,50.89,50.71,50.78,38329.0,46.5826,46.601,46.4361,46.5002,38329.0
2021-07-21 11:00:00,50.79,50.9,50.68,50.68,39104.0,46.5094,46.6101,46.4087,46.4087,39104.0
2021-07-21 11:30:00,50.69,50.9,50.69,50.84,43708.0,46.4178,46.6101,46.4178,46.5552,43708.0
2021-07-21 12:00:00,50.85,50.88,50.78,50.8,21669.0,46.5643,46.5918,46.5002,46.5185,21669.0
2021-07-21 12:30:00,50.8,50.9,50.79,50.84,33082.0,46.5185,46.6101,46.5094,46.5552,33082.0
2021-07-21 13:00:00,50.85,50.93,50.78,50.8,29986.0,46.5643,46.6376,46.5002,46.5185,29986.0
2021-07-21 13:30:00,50.79,50.84,50.78,50.81,30071.0,46.5094,46.5552,46.5002,46.5277,30071.0
2021-07-21 14:00:00,50.82,50.86,50.75,50.81,36593.0,46.5369,46.5735,46.4728,46.5277,36593.0
2021-07-21 14:30:00,50.81,50.92,50.8,50.91,31397.0,46.5277,46.6284,46.5185,46.6193,31397.0
2021-07-21 15:00:00,50.92,50.93,50.79,50.83,52942.0,46.6284,46.6376,46.5094,46.546,52942.0
2021-07-21 15:30:00,50.83,50.92,50.78,50.91,139466.0,46.546,46.6284,46.5002,46.6193,139466.0
2021-07-22 09:30:00,50.85,50.93,50.24,50.59,57925.0,46.5643,46.6376,46.0057,46.3262,57925.0
2021-07-22 10:00:00,50.66,50.88,50.45,50.66,39373.0,46.3903,46.5918,46.198,46.3903,39373.0
2021-07-22 10:30:00,50.67,50.75,50.52,50.54,31315.0,46.3995,46.4728,46.2621,46.2805,31315.0
2021-07-22 11:00:00,50.54,50.56,50.42,50.47,41035.0,46.2805,46.2988,46.1706,46.2164,41035.0
2021-07-22 11:30:00,50.5,50.53,50.38,50.41,27099.0,46.2438,46.2713,46.1339,46.1614,27099.0
2021-07-22 12:00:00,50.41,50.44,50.27,50.4,22245.0,46.1614,46.1889,46.0332,46.1523,22245.0
2021-07-22 12:30:00,50.4,50.43,50.33,50.37,21911.0,46.1523,46.1797,46.0882,46.1248,21911.0
2021-07-22 13:00:00,50.37,50.44,50.33,50.43,20425.0,46.1248,46.1889,46.0882,46.1797,20425.0
2021-07-22 13:30:00,50.43,50.43,50.3,50.32,38718.0,46.1797,46.1797,46.0607,46.079,38718.0
2021-07-22 14:00:00,50.31,50.32,50.22,50.24,39984.0,46.0698,46.079,45.9874,46.0057,39984.0
2021-07-22 14:30:00,50.24,50.26,50.17,50.26,38005.0,46.0057,46.0241,45.9416,46.0241,38005.0
2021-07-22 15:00:00,50.25,50.26,50.13,50.17,40985.0,46.0149,46.0241,45.905,45.9416,40985.0
2021-07-22 15:30:00,50.19,50.19,50.06,50.12,296831.0,45.96,45.96,45.8409,45.8959,296831.0
2021-07-23 09:30:00,50.59,50.7,50.06,50.27,97434.0,46.3262,46.427,45.8409,46.0332,97434.0
2021-07-23 10:00:00,50.24,50.44,50.1,50.42,75294.0,46.0057,46.1889,45.8775,46.1706,75294.0
2021-07-23 10:30:00,50.43,50.7,50.38,50.68,310475.0,46.1797,46.427,46.1339,46.4087,310475.0
2021-07-23 11:00:00,50.72,50.81,50.66,50.67,103267.0,46.4453,46.5277,46.3903,46.3995,103267.0
2021-07-23 11:30:00,50.68,50.69,50.5,50.5,71660.0,46.4087,46.4178,46.2438,46.2438,71660.0
2021-07-23 12:00:00,50.49,50.65,50.48,50.58,44580.0,46.2347,46.3812,46.2255,46.3171,44580.0
2021-07-23 12:30:00,50.59,50.6,50.5,50.55,70344.0,46.3262,46.3354,46.2438,46.2896,70344.0
2021-07-23 13:00:00,50.56,50.81,50.54,50.74,67899.0,46.2988,46.5277,46.2805,46.4636,67899.0
2021-07-23 13:30:00,50.76,50.84,50.71,50.75,31434.0,46.4819,46.5552,46.4361,46.4728,31434.0
2021-07-23 14:00:00,50.75,50.76,50.69,50.7,46664.0,46.4728,46.4819,46.4178,46.427,46664.0
2021-07-23 14:30:00,50.7,50.74,50.67,50.72,41455.0,46.427,46.4636,46.3995,46.4453,41455.0
2021-07-23 15:00:00,50.72,50.74,50.61,50.7,73004.0,46.4453,46.4636,46.3446,46.427,73004.0
2021-07-23 15:30:00,50.7,50.88,50.69,50.75,168339.0,46.427,46.5918,46.4178,46.4728,168339.0
2021-07-26 09:30:00,50.8,51.93,50.8,51.34,297862.0,46.5185,47.5533,46.5185,47.013,297862.0
2021-07-26 10:00:00,51.34,51.41,51.13,51.27,52668.0,47.013,47.0771,46.8207,46.9489,52668.0
2021-07-26 10:30:00,51.31,51.35,51.01,51.04,63491.0,46.9856,47.0222,46.7108,46.7383,63491.0
2021-07-26 11:00:00,51.03,51.25,50.95,51.21,88614.0,46.7292,46.9306,46.6559,46.894,88614.0
2021-07-26 11:30:00,51.22,51.25,51.06,51.07,40626.0,46.9031,46.9306,46.7566,46.7658,40626.0
2021-07-26 12:00:00,51.07,51.07,50.95,51.0,43373.0,46.7658,46.7658,46.6559,46.7017,43373.0
2021-07-26 12:30:00,51.0,51.04,50.91,50.93,45418.0,46.7017,46.7383,46.6193,46.6376,45418.0
2021-07-26 13:00:00,50.94,51.01,50.74,50.75,28924.0,46.6467,46.7108,46.4636,46.4728,28924.0
2021-07-26 13:30:00,50.75,50.84,50.71,50.83,30403.0,46.4728,46.5552,46.4361,46.546,30403.0
2021-07-26 14:00:00,50.83,51.0,50.76,50.87,58194.0,46.546,46.7017,46.4819,46.5826,58194.0
2021-07-26 14:30:00,50.87,50.96,50.79,50.8,119007.0,46.5826,46.6651,46.5094,46.5185,119007.0
2021-07-26 15:00:00,50.81,50.89,50.77,50.84,79098.0,46.5277,46.601,46.4911,46.5552,79098.0
2021-07-26 15:30:00,50.85,51.03,50.77,50.98,307811.0,46.5643,46.7292,46.4911,46.6834,307811.0
2021-07-27 09:30:00,50.62,50.98,50.05,50.72,92400.0,46.3537,46.6834,45.8318,46.4453,92400.0
2021-07-27 10:00:00,50.76,50.86,50.54,50.81,66484.0,46.4819,46.5735,46.2805,46.5277,66484.0
2021-07-27 10:30:00,50.8,50.98,50.66,50.77,129446.0,46.5185,46.6834,46.3903,46.4911,129446.0
2021-07-27 11:00:00,50.77,50.81,50.2,50.23,90432.0,46.4911,46.5277,45.9691,45.9966,90432.0
2021-07-27 11:30:00,50.23,50.23,49.99,50.14,92468.0,45.9966,45.9966,45.7768,45.9142,92468.0
2021-07-27 12:00:00,50.14,50.14,49.8,49.96,94067.0,45.9142,45.9142,45.6028,45.7493,94067.0
2021-07-27 12:30:00,49.95,50.09,49.91,49.96,44103.0,45.7402,45.8684,45.7036,45.7493,44103.0
2021-07-27 13:00:00,49.95,50.06,49.92,49.97,63962.0,45.7402,45.8409,45.7127,45.7585,63962.0
2021-07-27 13:30:00,49.96,50.02,49.92,49.95,75219.0,45.7493,45.8043,45.7127,45.7402,75219.0
2021-07-27 14:00:00,49.94,50.03,49.91,49.98,156624.0,45.731,45.8134,45.7036,45.7677,156624.0
2021-07-27 14:30:00,49.98,50.03,49.92,49.95,97540.0,45.7677,45.8134,45.7127,45.7402,97540.0
2021-07-27 15:00:00,49.96,49.98,49.85,49.91,139318.0,45.7493,45.7677,45.6486,45.7036,139318.0
2021-07-27 15:30:00,49.92,50.1,49.86,50.07,354582.0,45.7127,45.8775,45.6578,45.8501,354582.0
2021-07-28 09:30:00,50.26,50.54,49.96,50.33,172832.0,46.0241,46.2805,45.7493,46.0882,172832.0
2021-07-28 10:00:00,50.32,50.33,49.64,49.72,124969.0,46.079,46.0882,45.4563,45.5296,124969.0
2021-07-28 10:30:00,49.74,49.99,49.74,49.99,81562.0,45.5479,45.7768,45.5479,45.7768,81562.0
2021-07-28 11:00:00,50.0,50.06,49.91,49.92,58137.0,45.786,45.8409,45.7036,45.7127,58137.0
2021-07-28 11:30:00,49.91,50.17,49.86,50.14,61534.0,45.7036,45.9416,45.6578,45.9142,61534.0
2021-07-28 12:00:00,50.14,50.19,49.83,49.83,62038.0,45.9142,45.96,45.6303,45.6303,62038.0
2021-07-28 12:30:00,49.82,49.92,49.76,49.8,42047.0,45.6211,45.7127,45.5662,45.6028,42047.0
2021-07-28 13:00:00,49.81,49.93,49.79,49.88,44552.0,45.612,45.7219,45.5937,45.6761,44552.0
2021-07-28 13:30:00,49.87,49.98,49.86,49.91,47679.0,45.6669,45.7677,45.6578,45.7036,47679.0
2021-07-28 14:00:00,49.9,50.09,49.81,50.09,58513.0,45.6944,45.8684,45.612,45.8684,58513.0
2021-07-28 14:30:00,50.08,50.23,50.02,50.18,76762.0,45.8592,45.9966,45.8043,45.9508,76762.0
2021-07-28 15:00:00,50.18,50.19,49.86,50.02,180249.0,45.9508,45.96,45.6578,45.8043,180249.0
2021-07-28 15:30:00,50.03,50.15,49.86,49.91,234029.0,45.8134,45.9233,45.6578,45.7036,234029.0
2021-07-29 09:30:00,52.07,52.99,50.36,51.7,388224.0,47.6815,48.524,46.1156,47.3427,388224.0
2021-07-29 10:00:00,51.69,52.03,51.46,51.77,486968.0,47.3335,47.6449,47.1229,47.4068,486968.0
2021-07-29 10:30:00,51.77,52.3,51.72,52.19,314747.0,47.4068,47.8921,47.361,47.7914,314747.0
2021-07-29 11:00:00,52.2,52.2,51.43,51.56,165499.0,47.8006,47.8006,47.0955,47.2145,165499.0
2021-07-29 11:30:00,51.54,51.63,51.09,51.16,104652.0,47.1962,47.2786,46.7841,46.8482,104652.0
2021-07-29 12:00:00,51.17,51.25,50.97,51.25,100690.0,46.8574,46.9306,46.6742,46.9306,100690.0
2021-07-29 12:30:00,51.23,51.45,51.16,51.28,167689.0,46.9123,47.1138,46.8482,46.9581,167689.0
2021-07-29 13:00:00,51.28,51.28,51.13,51.17,48629.0,46.9581,46.9581,46.8207,46.8574,48629.0
2021-07-29 13:30:00,51.16,51.26,50.93,51.24,148337.0,46.8482,46.9398,46.6376,46.9215,148337.0
2021-07-29 14:00:00,51.23,51.23,50.97,51.14,217942.0,46.9123,46.9123,46.6742,46.8299,217942.0
2021-07-29 14:30:00,51.13,51.13,50.86,51.02,131132.0,46.8207,46.8207,46.5735,46.72,131132.0
2021-07-29 15:00:00,51.01,51.3,50.91,51.15,168977.0,46.7108,46.9764,46.6193,46.839,168977.0
2021-07-29 15:30:00,51.15,51.61,51.07,51.49,344458.0,46.839,47.2603,46.7658,47.1504,344458.0
2021-07-30 09:30:00,51.5,51.99,51.02,51.33,99822.0,47.1596,47.6083,46.72,47.0039,99822.0
2021-07-30 10:00:00,51.3,51.42,50.89,50.9,48628.0,46.9764,47.0863,46.601,46.6101,48628.0
2021-07-30 10:30:00,50.89,50.93,50.49,50.53,53054.0,46.601,46.6376,46.2347,46.2713,53054.0
2021-07-30 11:00:00,50.54,50.71,50.49,50.64,46789.0,46.2805,46.4361,46.2347,46.372,46789.0
2021-07-30 11:30:00,50.66,50.76,50.37,50.47,45660.0,46.3903,46.4819,46.1248,46.2164,45660.0
2021-07-30 12:00:00,50.45,50.65,50.35,50.62,64112.0,46.198,46.3812,46.1065,46.3537,64112.0
2021-07-30 12:30:00,50.63,50.69,50.54,50.62,39943.0,46.3629,46.4178,46.2805,46.3537,39943.0
2021-07-30 13:00:00,50.62,50.62,50.48,50.6,38175.0,46.3537,46.3537,46.2255,46.3354,38175.0
2021-07-30 13:30:00,50.59,50.79,50.58,50.77,40578.0,46.3262,46.5094,46.3171,46.4911,40578.0
2021-07-30 14:00:00,50.76,50.79,50.63,50.65,53829.0,46.4819,46.5094,46.3629,46.3812,53829.0
2021-07-30 14:30:00,50.64,50.77,50.55,50.7,56485.0,46.372,46.4911,46.2896,46.427,56485.0
2021-07-30 15:00:00,50.72,50.81,50.7,50.79,64159.0,46.4453,46.5277,46.427,46.5094,64159.0
2021-07-30 15:30:00,50.8,50.9,50.62,50.75,216588.0,46.5185,46.6101,46.3537,46.4728,216588.0
2021-08-02 09:30:00,51.83,52.6,51.6,51.6,122173.0,47.4617,48.1668,47.2511,47.2511,122173.0
2021-08-02 10:00:00,51.54,51.7,51.16,51.27,93193.0,47.1962,47.3427,46.8482,46.9489,93193.0
2021-08-02 10:30:00,51.28,51.43,50.94,50.98,65975.0,46.9581,47.0955,46.6467,46.6834,65975.0
2021-08-02 11:00:00,50.95,51.1,50.88,51.03,65909.0,46.6559,46.7933,46.5918,46.7292,65909.0
2021-08-02 11:30:00,51.05,51.07,50.74,50.75,42527.0,46.7475,46.7658,46.4636,46.4728,42527.0
2021-08-02 12:00:00,50.77,50.9,50.75,50.89,47382.0,46.4911,46.6101,46.4728,46.601,47382.0
2021-08-02 12:30:00,50.89,51.06,50.88,51.0,34916.0,46.601,46.7566,46.5918,46.7017,34916.0
2021-08-02 13:00:00,51.02,51.05,50.88,50.9,61178.0,46.72,46.7475,46.5918,46.6101,61178.0
2021-08-02 13:30:00,50.92,50.98,50.84,50.95,42082.0,46.6284,46.6834,46.5552,46.6559,42082.0
2021-08-02 14:00:00,50.95,51.16,50.92,51.15,83846.0,46.6559,46.8482,46.6284,46.839,83846.0
2021-08-02 14:30:00,51.15,51.19,51.11,51.15,57599.0,46.839,46.8757,46.8024,46.839,57599.0
2021-08-02 15:00:00,51.15,51.17,50.88,51.1,86687.0,46.839,46.8574,46.5918,46.7933,86687.0
2021-08-02 15:30:00,51.1,51.14,50.94,51.01,231666.0,46.7933,46.8299,46.6467,46.7108,231666.0
2021-08-03 09:30:00,51.16,51.16,50.77,51.11,159753.0,46.8482,46.8482,46.4911,46.8024,159753.0
2021-08-03 10:00:00,51.16,51.76,51.15,51.76,97996.0,46.8482,47.3976,46.839,47.3976,97996.0
2021-08-03 10:30:00,51.75,52.1,51.69,51.76,73911.0,47.3885,47.709,47.3335,47.3976,73911.0
2021-08-03 11:00:00,51.76,52.02,51.66,52.02,58982.0,47.3976,47.6357,47.3061,47.6357,58982.0
2021-08-03 11:30:00,52.02,52.29,52.0,52.15,50246.0,47.6357,47.883,47.6174,47.7548,50246.0
2021-08-03 12:00:00,52.15,52.18,51.98,52.05,65830.0,47.7548,47.7822,47.5991,47.6632,65830.0
2021-08-03 12:30:00,52.04,52.1,51.91,51.91,28997.0,47.654,47.709,47.535,47.535,28997.0
2021-08-03 13:00:00,51.89,52.02,51.89,52.01,53955.0,47.5167,47.6357,47.5167,47.6266,53955.0
2021-08-03 13:30:00,51.99,52.16,51.97,52.13,39644.0,47.6083,47.7639,47.5899,47.7365,39644.0
2021-08-03 14:00:00,52.14,52.22,52.1,52.19,46054.0,47.7456,47.8189,47.709,47.7914,46054.0
2021-08-03 14:30:00,52.19,52.23,52.0,52.05,47177.0,47.7914,47.828,47.6174,47.6632,47177.0
2021-08-03 15:00:00,52.06,52.22,52.05,52.21,69672.0,47.6724,47.8189,47.6632,47.8097,69672.0
2021-08-03 15:30:00,52.21,52.25,52.04,52.11,175637.0,47.8097,47.8463,47.654,47.7181,175637.0
2021-08-04 09:30:00,51.82,51.98,51.43,51.71,74097.0,47.4526,47.5991,47.0955,47.3519,74097.0
2021-08-04 10:00:00,51.75,52.04,51.74,51.84,173718.0,47.3885,47.654,47.3793,47.4709,173718.0
2021-08-04 10:30:00,51.8,51.81,51.58,51.71,21768.0,47.4343,47.4434,47.2328,47.3519,21768.0
2021-08-04 11:00:00,51.7,51.83,51.59,51.64,26598.0,47.3427,47.4617,47.242,47.2878,26598.0
2021-08-04 11:30:00,51.64,51.65,51.3,51.32,40767.0,47.2878,47.2969,46.9764,46.9947,40767.0
2021-08-04 12:00:00,51.29,51.35,51.2,51.23,41556.0,46.9673,47.0222,46.8848,46.9123,41556.0
2021-08-04 12:30:00,51.23,51.4,51.21,51.4,19311.0,46.9123,47.068,46.894,47.068,19311.0
2021-08-04 13:00:00,51.4,51.46,51.33,51.36,29204.0,47.068,47.1229,47.0039,47.0314,29204.0
2021-08-04 13:30:00,51.35,51.39,51.28,51.31,30202.0,47.0222,47.0588,46.9581,46.9856,30202.0
2021-08-04 14:00:00,51.31,51.33,51.08,51.11,37027.0,46.9856,47.0039,46.7749,46.8024,37027.0
2021-08-04 14:30:00,51.1,51.12,50.94,51.01,39068.0,46.7933,46.8116,46.6467,46.7108,39068.0
2021-08-04 15:00:00,51.01,51.02,50.9,51.0,74660.0,46.7108,46.72,46.6101,46.7017,74660.0
2021-08-04 15:30:00,51.0,51.13,50.9,50.91,200402.0,46.7017,46.8207,46.6101,46.6193,200402.0
2021-08-05 09:30:00,51.06,51.46,51.06,51.44,31641.0,46.7566,47.1229,46.7566,47.1046,31641.0
2021-08-05 10:00:00,51.48,51.49,50.88,50.9,71672.0,47.1412,47.1504,46.5918,46.6101,71672.0
2021-08-05 10:30:00,50.9,50.96,50.5,50.7,640454.0,46.6101,46.6651,46.2438,46.427,640454.0
2021-08-05 11:00:00,50.7,50.88,50.55,50.83,73129.0,46.427,46.5918,46.2896,46.546,73129.0
2021-08-05 11:30:00,50.83,50.83,50.34,50.41,23740.0,46.546,46.546,46.0973,46.1614,23740.0
2021-08-05 12:00:00,50.41,50.42,50.2,50.2,50731.0,46.1614,46.1706,45.9691,45.9691,50731.0
2021-08-05 12:30:00,50.21,50.21,49.99,50.13,69641.0,45.9783,45.9783,45.7768,45.905,69641.0
2021-08-05 13:00:00,50.12,50.3,50.12,50.29,20968.0,45.8959,46.0607,45.8959,46.0515,20968.0
2021-08-05 13:30:00,50.29,50.43,50.27,50.4,20923.0,46.0515,46.1797,46.0332,46.1523,20923.0
2021-08-05 14:00:00,50.4,50.47,50.36,50.39,34315.0,46.1523,46.2164,46.1156,46.1431,34315.0
2021-08-05 14:30:00,50.38,50.45,50.34,50.43,27591.0,46.1339,46.198,46.0973,46.1797,27591.0
2021-08-05 15:00:00,50.44,50.57,50.44,50.52,52807.0,46.1889,46.3079,46.1889,46.2621,52807.0
2021-08-05 15:30:00,50.54,50.63,50.47,50.53,99423.0,46.2805,46.3629,46.2164,46.2713,99423.0
2021-08-06 09:30:00,51.08,51.39,50.68,50.71,62361.0,46.7749,47.0588,46.4087,46.4361,62361.0
2021-08-06 10:00:00,50.7,50.95,50.68,50.8,23919.0,46.427,46.6559,46.4087,46.5185,23919.0
2021-08-06 10:30:00,50.8,50.88,50.67,50.8,17903.0,46.5185,46.5918,46.3995,46.5185,17903.0
2021-08-06 11:00:00,50.78,50.96,50.77,50.88,21891.0,46.5002,46.6651,46.4911,46.5918,21891.0
2021-08-06 11:30:00,50.89,50.89,50.71,50.84,18690.0,46.601,46.601,46.4361,46.5552,18690.0
2021-08-06 12:00:00,50.88,50.88,50.65,50.69,37708.0,46.5918,46.5918,46.3812,46.4178,37708.0
2021-08-06 12:30:00,50.68,50.68,50.58,50.67,16547.0,46.4087,46.4087,46.3171,46.3995,16547.0
2021-08-06 13:00:00,50.67,50.68,50.58,50.66,46711.0,46.3995,46.4087,46.3171,46.3903,46711.0
2021-08-06 13:30:00,50.68,50.87,50.66,50.87,15529.0,46.4087,46.5826,46.3903,46.5826,15529.0
2021-08-06 14:00:00,50.86,50.88,50.78,50.8,18525.0,46.5735,46.5918,46.5002,46.5185,18525.0
2021-08-06 14:30:00,50.81,50.82,50.73,50.73,22734.0,46.5277,46.5369,46.4544,46.4544,22734.0
2021-08-06 15:00:00,50.74,50.78,50.7,50.78,33587.0,46.4636,46.5002,46.427,46.5002,33587.0
2021-08-06 15:30:00,50.77,50.84,50.64,50.84,161987.0,46.4911,46.5552,46.372,46.5552,161987.0
2021-08-09 09:30:00,50.68,50.68,50.25,50.38,42332.0,46.4087,46.4087,46.0149,46.1339,42332.0
2021-08-09 10:00:00,50.39,50.49,50.07,50.27,32391.0,46.1431,46.2347,45.8501,46.0332,32391.0
2021-08-09 10:30:00,50.25,50.48,50.12,50.47,21599.0,46.0149,46.2255,45.8959,46.2164,21599.0
2021-08-09 11:00:00,50.47,50.52,50.29,50.4,17740.0,46.2164,46.2621,46.0515,46.1523,17740.0
2021-08-09 11:30:00,50.45,50.6,50.42,50.59,14992.0,46.198,46.3354,46.1706,46.3262,14992.0
2021-08-09 12:00:00,50.6,50.63,50.44,50.46,42814.0,46.3354,46.3629,46.1889,46.2072,42814.0
2021-08-09 12:30:00,50.47,50.54,50.43,50.51,17500.0,46.2164,46.2805,46.1797,46.253,17500.0
2021-08-09 13:00:00,50.53,50.56,50.43,50.45,17733.0,46.2713,46.2988,46.1797,46.198,17733.0
2021-08-09 13:30:00,50.45,50.64,50.43,50.62,31732.0,46.198,46.372,46.1797,46.3537,31732.0
2021-08-09 14:00:00,50.63,50.69,50.62,50.66,33956.0,46.3629,46.4178,46.3537,46.3903,33956.0
2021-08-09 14:30:00,50.66,50.76,50.63,50.64,32521.0,46.3903,46.4819,46.3629,46.372,32521.0
2021-08-09 15:00:00,50.64,50.66,50.52,50.56,37747.0,46.372,46.3903,46.2621,46.2988,37747.0
2021-08-09 15:30:00,50.55,50.78,50.48,50.49,174488.0,46.2896,46.5002,46.2255,46.2347,174488.0
2021-08-10 09:30:00,50.21,50.66,50.16,50.53,42991.0,45.9783,46.3903,45.9325,46.2713,42991.0
2021-08-10 10:00:00,50.54,51.02,50.47,50.94,62166.0,46.2805,46.72,46.2164,46.6467,62166.0
2021-08-10 10:30:00,50.97,51.27,50.85,51.06,42173.0,46.6742,46.9489,46.5643,46.7566,42173.0
2021-08-10 11:00:00,51.07,51.26,51.0,51.23,36558.0,46.7658,46.9398,46.7017,46.9123,36558.0
2021-08-10 11:30:00,51.25,51.27,51.09,51.15,28994.0,46.9306,46.9489,46.7841,46.839,28994.0
2021-08-10 12:00:00,51.16,51.17,50.83,50.88,31892.0,46.8482,46.8574,46.546,46.5918,31892.0
2021-08-10 12:30:00,50.89,51.02,50.86,51.01,23500.0,46.601,46.72,46.5735,46.7108,23500.0
2021-08-10 13:00:00,51.02,51.12,50.98,51.11,17975.0,46.72,46.8116,46.6834,46.8024,17975.0
2021-08-10 13:30:00,51.1,51.13,50.94,51.08,23518.0,46.7933,46.8207,46.6467,46.7749,23518.0
2021-08-10 14:00:00,51.08,51.08,50.96,51.0,31526.0,46.7749,46.7749,46.6651,46.7017,31526.0
2021-08-10 14:30:00,51.01,51.06,51.0,51.02,27934.0,46.7108,46.7566,46.7017,46.72,27934.0
2021-08-10 15:00:00,51.01,51.01,50.94,50.98,51175.0,46.7108,46.7108,46.6467,46.6834,51175.0
2021-08-10 15:30:00,50.98,50.99,50.8,50.9,117279.0,46.6834,46.6925,46.5185,46.6101,117279.0
2021-08-11 09:30:00,50.83,51.04,50.35,50.76,45742.0,46.546,46.7383,46.1065,46.4819,45742.0
2021-08-11 10:00:00,50.79,50.95,50.67,50.8,26125.0,46.5094,46.6559,46.3995,46.5185,26125.0
2021-08-11 10:30:00,50.79,50.94,50.73,50.86,34369.0,46.5094,46.6467,46.4544,46.5735,34369.0
2021-08-11 11:00:00,50.86,50.93,50.73,50.86,41312.0,46.5735,46.6376,46.4544,46.5735,41312.0
2021-08-11 11:30:00,50.84,50.84,50.68,50.73,29370.0,46.5552,46.5552,46.4087,46.4544,29370.0
2021-08-11 12:00:00,50.74,50.75,50.61,50.66,18290.0,46.4636,46.4728,46.3446,46.3903,18290.0
2021-08-11 12:30:00,50.67,50.77,50.65,50.75,23108.0,46.3995,46.4911,46.3812,46.4728,23108.0
2021-08-11 13:00:00,50.75,50.92,50.73,50.92,30132.0,46.4728,46.6284,46.4544,46.6284,30132.0
2021-08-11 13:30:00,50.91,51.08,50.91,51.04,28877.0,46.6193,46.7749,46.6193,46.7383,28877.0
2021-08-11 14:00:00,51.03,51.26,50.96,51.15,93806.0,46.7292,46.9398,46.6651,46.839,93806.0
2021-08-11 14:30:00,51.15,51.3,51.14,51.23,68408.0,46.839,46.9764,46.8299,46.9123,68408.0
2021-08-11 15:00:00,51.23,51.24,51.19,51.23,37454.0,46.9123,46.9215,46.8757,46.9123,37454.0
2021-08-11 15:30:00,51.22,51.22,51.11,51.18,153783.0,46.9031,46.9031,46.8024,46.8665,153783.0
2021-08-12 09:30:00,51.2,51.6,50.82,51.0,99681.0,46.8848,47.2511,46.5369,46.7017,99681.0
2021-08-12 10:00:00,51.02,51.09,50.82,50.98,73593.0,46.72,46.7841,46.5369,46.6834,73593.0
2021-08-12 10:30:00,50.97,50.99,50.79,50.84,63937.0,46.6742,46.6925,46.5094,46.5552,63937.0
2021-08-12 11:00:00,50.83,50.85,50.66,50.72,36037.0,46.546,46.5643,46.3903,46.4453,36037.0
2021-08-12 11:30:00,50.69,50.88,50.66,50.86,26935.0,46.4178,46.5918,46.3903,46.5735,26935.0
2021-08-12 12:00:00,50.86,51.06,50.86,51.02,81324.0,46.5735,46.7566,46.5735,46.72,81324.0
2021-08-12 12:30:00,51.01,51.01,50.92,50.94,21592.0,46.7108,46.7108,46.6284,46.6467,21592.0
2021-08-12 13:00:00,50.95,50.95,50.8,50.8,24719.0,46.6559,46.6559,46.5185,46.5185,24719.0
2021-08-12 13:30:00,50.8,50.87,50.78,50.85,22473.0,46.5185,46.5826,46.5002,46.5643,22473.0
2021-08-12 14:00:00,50.84,50.93,50.82,50.89,29328.0,46.5552,46.6376,46.5369,46.601,29328.0
2021-08-12 14:30:00,50.9,50.93,50.86,50.89,29571.0,46.6101,46.6376,46.5735,46.601,29571.0
2021-08-12 15:00:00,50.88,50.94,50.86,50.89,39646.0,46.5918,46.6467,46.5735,46.601,39646.0
2021-08-12 15:30:00,50.89,50.91,50.71,50.88,221970.0,46.601,46.6193,46.4361,46.5918,221970.0
2021-08-13 09:30:00,50.78,51.02,50.7,50.9,40597.0,46.5002,46.72,46.427,46.6101,40597.0
2021-08-13 10:00:00,50.88,50.9,50.6,50.75,31758.0,46.5918,46.6101,46.3354,46.4728,31758.0
2021-08-13 10:30:00,50.75,50.82,50.6,50.74,26134.0,46.4728,46.5369,46.3354,46.4636,26134.0
2021-08-13 11:00:00,50.73,50.8,50.64,50.73,23347.0,46.4544,46.5185,46.372,46.4544,23347.0
2021-08-13 11:30:00,50.75,50.88,50.69,50.78,29030.0,46.4728,46.5918,46.4178,46.5002,29030.0
2021-08-13 12:00:00,50.79,50.81,50.72,50.74,16923.0,46.5094,46.5277,46.4453,46.4636,16923.0
2021-08-13 12:30:00,50.78,50.82,50.69,50.69,19915.0,46.5002,46.5369,46.4178,46.4178,19915.0
2021-08-13 13:00:00,50.7,50.71,50.63,50.7,23154.0,46.427,46.4361,46.3629,46.427,23154.0
2021-08-13 13:30:00,50.7,50.77,50.69,50.75,22130.0,46.427,46.4911,46.4178,46.4728,22130.0
2021-08-13 14:00:00,50.75,50.8,50.7,50.72,29876.0,46.4728,46.5185,46.427,46.4453,29876.0
2021-08-13 14:30:00,50.71,50.71,50.54,50.56,31603.0,46.4361,46.4361,46.2805,46.2988,31603.0
2021-08-13 15:00:00,50.55,50.57,50.36,50.38,48251.0,46.2896,46.3079,46.1156,46.1339,48251.0
2021-08-13 15:30:00,50.36,50.48,50.36,50.47,140751.0,46.1156,46.2255,46.1156,46.2164,140751.0
2021-08-16 09:30:00,50.2,50.21,49.39,49.63,87148.0,45.9691,45.9783,45.2274,45.4472,87148.0
2021-08-16 10:00:00,49.63,50.34,49.59,50.29,52267.0,45.4472,46.0973,45.4105,46.0515,52267.0
2021-08-16 10:30:00,50.32,50.44,50.15,50.4,38022.0,46.079,46.1889,45.9233,46.1523,38022.0
2021-08-16 11:00:00,50.4,50.54,50.36,50.39,63710.0,46.1523,46.2805,46.1156,46.1431,63710.0
2021-08-16 11:30:00,50.4,50.45,50.28,50.35,24262.0,46.1523,46.198,46.0424,46.1065,24262.0
2021-08-16 12:00:00,50.34,50.34,50.22,50.29,19076.0,46.0973,46.0973,45.9874,46.0515,19076.0
2021-08-16 12:30:00,50.3,50.46,50.26,50.46,15434.0,46.0607,46.2072,46.0241,46.2072,15434.0
2021-08-16 13:00:00,50.44,50.5,50.34,50.39,21324.0,46.1889,46.2438,46.0973,46.1431,21324.0
2021-08-16 13:30:00,50.4,50.41,50.28,50.37,18914.0,46.1523,46.1614,46.0424,46.1248,18914.0
2021-08-16 14:00:00,50.36,50.47,50.35,50.4,19667.0,46.1156,46.2164,46.1065,46.1523,19667.0
2021-08-16 14:30:00,50.4,50.54,50.39,50.53,25079.0,46.1523,46.2805,46.1431,46.2713,25079.0
2021-08-16 15:00:00,50.52,50.54,50.41,50.45,33644.0,46.2621,46.2805,46.1614,46.198,33644.0
2021-08-16 15:30:00,50.44,50.55,50.4,50.53,113892.0,46.1889,46.2896,46.1523,46.2713,113892.0
2021-08-17 09:30:00,50.11,50.51,49.49,49.53,45857.0,45.8867,46.253,45.319,45.3556,45857.0
2021-08-17 10:00:00,49.51,49.83,49.36,49.77,60522.0,45.3373,45.6303,45.1999,45.5754,60522.0
2021-08-17 10:30:00,49.8,49.82,49.39,49.47,57351.0,45.6028,45.6211,45.2274,45.3006,57351.0
2021-08-17 11:00:00,49.48,49.55,49.37,49.5,48786.0,45.3098,45.3739,45.2091,45.3281,48786.0
2021-08-17 11:30:00,49.48,49.78,49.41,49.77,73664.0,45.3098,45.5845,45.2457,45.5754,73664.0
2021-08-17 12:00:00,49.77,49.77,49.63,49.75,65743.0,45.5754,45.5754,45.4472,45.557,65743.0
2021-08-17 12:30:00,49.73,49.73,49.41,49.42,68257.0,45.5387,45.5387,45.2457,45.2549,68257.0
2021-08-17 13:00:00,49.43,49.75,49.43,49.75,58873.0,45.264,45.557,45.264,45.557,58873.0
2021-08-17 13:30:00,49.76,49.78,49.6,49.78,43864.0,45.5662,45.5845,45.4197,45.5845,43864.0
2021-08-17 14:00:00,49.79,49.87,49.74,49.82,40574.0,45.5937,45.6669,45.5479,45.6211,40574.0
2021-08-17 14:30:00,49.82,50.0,49.73,50.0,55966.0,45.6211,45.786,45.5387,45.786,55966.0
2021-08-17 15:00:00,49.99,50.06,49.94,49.99,62725.0,45.7768,45.8409,45.731,45.7768,62725.0
2021-08-17 15:30:00,50.0,50.11,49.91,50.08,176426.0,45.786,45.8867,45.7036,45.8592,176426.0
2021-08-18 09:30:00,50.03,50.66,49.81,50.62,52167.0,45.8134,46.3903,45.612,46.3537,52167.0
2021-08-18 10:00:00,50.64,51.04,50.64,50.9,108213.0,46.372,46.7383,46.372,46.6101,108213.0
2021-08-18 10:30:00,50.91,51.18,50.7,50.73,133286.0,46.6193,46.8665,46.427,46.4544,133286.0
2021-08-18 11:00:00,50.73,50.93,50.66,50.91,56439.0,46.4544,46.6376,46.3903,46.6193,56439.0
2021-08-18 11:30:00,50.92,51.03,50.82,50.88,62524.0,46.6284,46.7292,46.5369,46.5918,62524.0
2021-08-18 12:00:00,50.88,50.88,50.61,50.62,24707.0,46.5918,46.5918,46.3446,46.3537,24707.0
2021-08-18 12:30:00,50.62,50.79,50.57,50.77,30917.0,46.3537,46.5094,46.3079,46.4911,30917.0
2021-08-18 13:00:00,50.77,50.79,50.7,50.73,27344.0,46.4911,46.5094,46.427,46.4544,27344.0
2021-08-18 13:30:00,50.74,50.81,50.71,50.79,43797.0,46.4636,46.5277,46.4361,46.5094,43797.0
2021-08-18 14:00:00,50.79,50.85,50.49,50.7,53072.0,46.5094,46.5643,46.2347,46.427,53072.0
2021-08-18 14:30:00,50.71,50.74,50.62,50.7,38380.0,46.4361,46.4636,46.3537,46.427,38380.0
2021-08-18 15:00:00,50.69,50.7,50.53,50.54,58462.0,46.4178,46.427,46.2713,46.2805,58462.0
2021-08-18 15:30:00,50.54,50.66,50.32,50.59,712797.0,46.2805,46.3903,46.079,46.3262,712797.0
2021-08-19 09:30:00,49.9,50.48,49.9,50.48,66261.0,45.6944,46.2255,45.6944,46.2255,66261.0
2021-08-19 10:00:00,50.45,50.74,50.3,50.43,176411.0,46.198,46.4636,46.0607,46.1797,176411.0
2021-08-19 10:30:00,50.44,50.65,50.16,50.62,227793.0,46.1889,46.3812,45.9325,46.3537,227793.0
2021-08-19 11:00:00,50.61,50.61,50.34,50.39,170577.0,46.3446,46.3446,46.0973,46.1431,170577.0
2021-08-19 11:30:00,50.39,50.72,50.25,50.69,63648.0,46.1431,46.4453,46.0149,46.4178,63648.0
2021-08-19 12:00:00,50.7,50.86,50.68,50.86,132286.0,46.427,46.5735,46.4087,46.5735,132286.0
2021-08-19 12:30:00,50.87,50.9,50.77,50.9,46526.0,46.5826,46.6101,46.4911,46.6101,46526.0
2021-08-19 13:00:00,50.89,50.89,50.66,50.68,50701.0,46.601,46.601,46.3903,46.4087,50701.0
2021-08-19 13:30:00,50.67,50.75,50.57,50.69,51558.0,46.3995,46.4728,46.3079,46.4178,51558.0
2021-08-19 14:00:00,50.69,50.75,50.58,50.6,47032.0,46.4178,46.4728,46.3171,46.3354,47032.0
2021-08-19 14:30:00,50.62,50.71,50.45,50.67,52790.0,46.3537,46.4361,46.198,46.3995,52790.0
2021-08-19 15:00:00,50.66,50.83,50.65,50.81,70339.0,46.3903,46.546,46.3812,46.5277,70339.0
2021-08-19 15:30:00,50.82,50.9,50.63,50.84,432184.0,46.5369,46.6101,46.3629,46.5552,432184.0
2021-08-20 09:30:00,50.73,51.05,50.49,50.82,76460.0,46.4544,46.7475,46.2347,46.5369,76460.0
2021-08-20 10:00:00,50.78,50.9,50.64,50.66,45284.0,46.5002,46.6101,46.372,46.3903,45284.0
2021-08-20 10:30:00,50.69,50.7,50.41,50.45,49814.0,46.4178,46.427,46.1614,46.198,49814.0
2021-08-20 11:00:00,50.44,50.56,50.39,50.46,40359.0,46.1889,46.2988,46.1431,46.2072,40359.0
2021-08-20 11:30:00,50.48,50.7,50.47,50.68,31315.0,46.2255,46.427,46.2164,46.4087,31315.0
2021-08-20 12:00:00,50.68,50.77,50.63,50.77,43126.0,46.4087,46.4911,46.3629,46.4911,43126.0
2021-08-20 12:30:00,50.79,50.99,50.79,50.92,30299.0,46.5094,46.6925,46.5094,46.6284,30299.0
2021-08-20 13:00:00,50.93,51.05,50.93,50.97,28042.0,46.6376,46.7475,46.6376,46.6742,28042.0
2021-08-20 13:30:00,50.97,51.16,50.88,51.1,65641.0,46.6742,46.8482,46.5918,46.7933,65641.0
2021-08-20 14:00:00,51.1,51.16,50.96,50.97,35239.0,46.7933,46.8482,46.6651,46.6742,35239.0
2021-08-20 14:30:00,50.97,50.98,50.81,50.84,31985.0,46.6742,46.6834,46.5277,46.5552,31985.0
2021-08-20 15:00:00,50.84,50.88,50.79,50.87,44822.0,46.5552,46.5918,46.5094,46.5826,44822.0
2021-08-20 15:30:00,50.87,51.03,50.86,50.97,191553.0,46.5826,46.7292,46.5735,46.6742,191553.0
2021-08-23 09:30:00,50.97,51.31,50.96,51.28,50816.0,46.6742,46.9856,46.6651,46.9581,50816.0
2021-08-23 10:00:00,51.28,51.29,50.77,50.8,55081.0,46.9581,46.9673,46.4911,46.5185,55081.0
2021-08-23 10:30:00,50.8,50.89,50.69,50.74,44569.0,46.5185,46.601,46.4178,46.4636,44569.0
2021-08-23 11:00:00,50.73,50.97,50.71,50.82,32972.0,46.4544,46.6742,46.4361,46.5369,32972.0
2021-08-23 11:30:00,50.81,50.82,50.71,50.78,25600.0,46.5277,46.5369,46.4361,46.5002,25600.0
2021-08-23 12:00:00,50.78,50.96,50.78,50.96,23089.0,46.5002,46.6651,46.5002,46.6651,23089.0
2021-08-23 12:30:00,50.96,51.04,50.84,50.94,44219.0,46.6651,46.7383,46.5552,46.6467,44219.0
2021-08-23 13:00:00,50.94,50.98,50.84,50.87,26611.0,46.6467,46.6834,46.5552,46.5826,26611.0
2021-08-23 13:30:00,50.88,50.88,50.76,50.8,37083.0,46.5918,46.5918,46.4819,46.5185,37083.0
2021-08-23 14:00:00,50.8,50.92,50.77,50.81,41195.0,46.5185,46.6284,46.4911,46.5277,41195.0
2021-08-23 14:30:00,50.79,50.86,50.79,50.84,28266.0,46.5094,46.5735,46.5094,46.5552,28266.0
2021-08-23 15:00:00,50.84,50.91,50.77,50.83,63499.0,46.5552,46.6193,46.4911,46.546,63499.0
2021-08-23 15:30:00,50.84,50.86,50.65,50.69,172534.0,46.5552,46.5735,46.3812,46.4178,172534.0
2021-08-24 09:30:00,50.49,51.28,50.49,51.16,62120.0,46.2347,46.9581,46.2347,46.8482,62120.0
2021-08-24 10:00:00,51.15,51.19,50.8,50.86,48060.0,46.839,46.8757,46.5185,46.5735,48060.0
2021-08-24 10:30:00,50.88,51.06,50.78,50.97,32093.0,46.5918,46.7566,46.5002,46.6742,32093.0
2021-08-24 11:00:00,50.99,51.13,50.98,51.1,24381.0,46.6925,46.8207,46.6834,46.7933,24381.0
2021-08-24 11:30:00,51.09,51.22,51.04,51.18,31889.0,46.7841,46.9031,46.7383,46.8665,31889.0
2021-08-24 12:00:00,51.2,51.21,51.12,51.19,19327.0,46.8848,46.894,46.8116,46.8757,19327.0
2021-08-24 12:30:00,51.17,51.55,51.17,51.5,78575.0,46.8574,47.2053,46.8574,47.1596,78575.0
2021-08-24 13:00:00,51.5,51.56,51.47,51.49,22771.0,47.1596,47.2145,47.1321,47.1504,22771.0
2021-08-24 13:30:00,51.47,51.59,51.47,51.56,30229.0,47.1321,47.242,47.1321,47.2145,30229.0
2021-08-24 14:00:00,51.57,51.58,51.46,51.48,57255.0,47.2237,47.2328,47.1229,47.1412,57255.0
2021-08-24 14:30:00,51.48,51.65,51.46,51.59,40300.0,47.1412,47.2969,47.1229,47.242,40300.0
2021-08-24 15:00:00,51.58,51.59,51.5,51.56,80761.0,47.2328,47.242,47.1596,47.2145,80761.0
2021-08-24 15:30:00,51.55,51.55,51.25,51.37,136281.0,47.2053,47.2053,46.9306,47.0405,136281.0
2021-08-25 09:30:00,51.37,51.96,51.37,51.82,167964.0,47.0405,47.5808,47.0405,47.4526,167964.0
2021-08-25 10:00:00,51.85,52.1,51.8,52.1,38807.0,47.4801,47.709,47.4343,47.709,38807.0
2021-08-25 10:30:00,52.1,52.33,52.03,52.28,36600.0,47.709,47.9196,47.6449,47.8738,36600.0
2021-08-25 11:00:00,52.28,52.37,52.23,52.32,45548.0,47.8738,47.9562,47.828,47.9104,45548.0
2021-08-25 11:30:00,52.34,52.48,52.34,52.46,31366.0,47.9288,48.057,47.9288,48.0386,31366.0
2021-08-25 12:00:00,52.45,52.6,52.45,52.55,32612.0,48.0295,48.1668,48.0295,48.1211,32612.0
2021-08-25 12:30:00,52.55,52.55,52.4,52.4,23230.0,48.1211,48.1211,47.9837,47.9837,23230.0
2021-08-25 13:00:00,52.41,52.57,52.35,52.52,30383.0,47.9929,48.1394,47.9379,48.0936,30383.0
2021-08-25 13:30:00,52.52,52.55,52.42,52.42,29778.0,48.0936,48.1211,48.002,48.002,29778.0
2021-08-25 14:00:00,52.43,52.46,52.33,52.42,61723.0,48.0112,48.0386,47.9196,48.002,61723.0
2021-08-25 14:30:00,52.42,52.42,52.32,52.34,26542.0,48.002,48.002,47.9104,47.9288,26542.0
2021-08-25 15:00:00,52.34,52.39,52.28,52.37,53211.0,47.9288,47.9745,47.8738,47.9562,53211.0
2021-08-25 15:30:00,52.37,52.47,52.34,52.37,222100.0,47.9562,48.0478,47.9288,47.9562,222100.0
2021-08-26 09:30:00,52.23,52.24,51.56,51.78,96089.0,47.828,47.8372,47.2145,47.416,96089.0
2021-08-26 10:00:00,51.76,51.92,51.53,51.92,38711.0,47.3976,47.5442,47.187,47.5442,38711.0
2021-08-26 10:30:00,51.92,51.95,51.64,51.77,71113.0,47.5442,47.5716,47.2878,47.4068,71113.0
2021-08-26 11:00:00,51.77,51.89,51.74,51.86,61660.0,47.4068,47.5167,47.3793,47.4892,61660.0
2021-08-26 11:30:00,51.84,51.87,51.53,51.53,28920.0,47.4709,47.4984,47.187,47.187,28920.0
2021-08-26 12:00:00,51.54,51.66,51.5,51.66,39442.0,47.1962,47.3061,47.1596,47.3061,39442.0
2021-08-26 12:30:00,51.66,51.69,51.57,51.63,22023.0,47.3061,47.3335,47.2237,47.2786,22023.0
2021-08-26 13:00:00,51.62,51.72,51.62,51.66,24935.0,47.2694,47.361,47.2694,47.3061,24935.0
2021-08-26 13:30:00,51.67,51.73,51.59,51.6,19749.0,47.3152,47.3702,47.242,47.2511,19749.0
2021-08-26 14:00:00,51.62,51.62,51.41,51.49,67713.0,47.2694,47.2694,47.0771,47.1504,67713.0
2021-08-26 14:30:00,51.48,51.54,51.42,51.47,37314.0,47.1412,47.1962,47.0863,47.1321,37314.0
2021-08-26 15:00:00,51.46,51.56,51.4,51.53,77454.0,47.1229,47.2145,47.068,47.187,77454.0
2021-08-26 15:30:00,51.52,51.63,51.5,51.56,195671.0,47.1779,47.2786,47.1596,47.2145,195671.0
2021-08-27 09:30:00,51.55,51.74,51.35,51.49,72302.0,47.2053,47.3793,47.0222,47.1504,72302.0
2021-08-27 10:00:00,51.49,51.78,51.45,51.7,29693.0,47.1504,47.416,47.1138,47.3427,29693.0
2021-08-27 10:30:00,51.68,51.83,51.57,51.82,33505.0,47.3244,47.4617,47.2237,47.4526,33505.0
2021-08-27 11:00:00,51.83,51.91,51.79,51.8,42840.0,47.4617,47.535,47.4251,47.4343,42840.0
2021-08-27 11:30:00,51.8,51.95,51.76,51.95,17785.0,47.4343,47.5716,47.3976,47.5716,17785.0
2021-08-27 12:00:00,51.95,52.14,51.89,52.12,17318.0,47.5716,47.7456,47.5167,47.7273,17318.0
2021-08-27 12:30:00,52.12,52.18,52.04,52.09,12300.0,47.7273,47.7822,47.654,47.6998,12300.0
2021-08-27 13:00:00,52.08,52.1,52.04,52.08,12617.0,47.6907,47.709,47.654,47.6907,12617.0
2021-08-27 13:30:00,52.09,52.14,52.08,52.14,10675.0,47.6998,47.7456,47.6907,47.7456,10675.0
2021-08-27 14:00:00,52.13,52.14,52.05,52.08,19406.0,47.7365,47.7456,47.6632,47.6907,19406.0
2021-08-27 14:30:00,52.08,52.12,52.04,52.09,31412.0,47.6907,47.7273,47.654,47.6998,31412.0
2021-08-27 15:00:00,52.09,52.19,52.06,52.14,31432.0,47.6998,47.7914,47.6724,47.7456,31432.0
2021-08-27 15:30:00,52.14,52.19,51.99,52.06,104969.0,47.7456,47.7914,47.6083,47.6724,104969.0
2021-08-30 09:30:00,52.18,52.49,51.9,52.18,53568.0,47.7822,48.0661,47.5258,47.7822,53568.0
2021-08-30 10:00:00,52.18,52.18,51.96,52.16,35083.0,47.7822,47.7822,47.5808,47.7639,35083.0
2021-08-30 10:30:00,52.15,52.29,52.06,52.23,49663.0,47.7548,47.883,47.6724,47.828,49663.0
2021-08-30 11:00:00,52.21,52.39,52.18,52.2,38634.0,47.8097,47.9745,47.7822,47.8006,38634.0
2021-08-30 11:30:00,52.19,52.23,52.11,52.17,22481.0,47.7914,47.828,47.7181,47.7731,22481.0
2021-08-30 12:00:00,52.18,52.29,52.17,52.23,19151.0,47.7822,47.883,47.7731,47.828,19151.0
2021-08-30 12:30:00,52.23,52.38,52.23,52.28,36186.0,47.828,47.9654,47.828,47.8738,36186.0
2021-08-30 13:00:00,52.28,52.3,52.16,52.18,14599.0,47.8738,47.8921,47.7639,47.7822,14599.0
2021-08-30 13:30:00,52.19,52.29,52.17,52.29,20074.0,47.7914,47.883,47.7731,47.883,20074.0
2021-08-30 14:00:00,52.27,52.32,52.2,52.22,24803.0,47.8647,47.9104,47.8006,47.8189,24803.0
2021-08-30 14:30:00,52.22,52.31,52.13,52.3,31728.0,47.8189,47.9013,47.7365,47.8921,31728.0
2021-08-30 15:00:00,52.3,52.33,52.23,52.24,48879.0,47.8921,47.9196,47.828,47.8372,48879.0
2021-08-30 15:30:00,52.23,52.24,52.04,52.09,122326.0,47.828,47.8372,47.654,47.6998,122326.0
2021-08-31 09:30:00,52.09,52.42,52.02,52.26,119425.0,47.6998,48.002,47.6357,47.8555,119425.0
2021-08-31 10:00:00,52.29,52.5,52.13,52.21,103171.0,47.883,48.0753,47.7365,47.8097,103171.0
2021-08-31 10:30:00,52.22,52.57,52.13,52.43,108215.0,47.8189,48.1394,47.7365,48.0112,108215.0
2021-08-31 11:00:00,52.41,52.57,52.31,52.56,63299.0,47.9929,48.1394,47.9013,48.1302,63299.0
2021-08-31 11:30:00,52.55,52.71,52.52,52.7,50823.0,48.1211,48.2676,48.0936,48.2584,50823.0
2021-08-31 12:00:00,52.7,52.72,52.57,52.69,46575.0,48.2584,48.2767,48.1394,48.2493,46575.0
2021-08-31 12:30:00,52.69,52.7,52.55,52.6,46843.0,48.2493,48.2584,48.1211,48.1668,46843.0
2021-08-31 13:00:00,52.59,52.6,52.44,52.49,76008.0,48.1577,48.1668,48.0203,48.0661,76008.0
2021-08-31 13:30:00,52.48,52.57,52.42,52.56,72806.0,48.057,48.1394,48.002,48.1302,72806.0
2021-08-31 14:00:00,52.57,52.61,52.51,52.53,42653.0,48.1394,48.176,48.0844,48.1027,42653.0
2021-08-31 14:30:00,52.54,52.57,52.5,52.54,43515.0,48.1119,48.1394,48.0753,48.1119,43515.0
2021-08-31 15:00:00,52.54,52.6,52.4,52.45,115552.0,48.1119,48.1668,47.9837,48.0295,115552.0
2021-08-31 15:30:00,52.46,52.8,52.44,52.7,326629.0,48.0386,48.35,48.0203,48.2584,326629.0
2021-09-01 09:30:00,52.82,53.18,51.83,51.88,133964.0,48.3683,48.698,47.4617,47.5075,133964.0
2021-09-01 10:00:00,51.9,52.19,51.75,51.79,84994.0,47.5258,47.7914,47.3885,47.4251,84994.0
2021-09-01 10:30:00,51.8,52.09,51.77,52.09,63474.0,47.4343,47.6998,47.4068,47.6998,63474.0
2021-09-01 11:00:00,52.07,52.13,51.72,51.9,82989.0,47.6815,47.7365,47.361,47.5258,82989.0
2021-09-01 11:30:00,51.9,51.94,51.81,51.89,64082.0,47.5258,47.5625,47.4434,47.5167,64082.0
2021-09-01 12:00:00,51.9,52.06,51.88,52.0,25195.0,47.5258,47.6724,47.5075,47.6174,25195.0
2021-09-01 12:30:00,52.0,52.17,52.0,52.12,29767.0,47.6174,47.7731,47.6174,47.7273,29767.0
2021-09-01 13:00:00,52.1,52.16,52.08,52.1,20481.0,47.709,47.7639,47.6907,47.709,20481.0
2021-09-01 13:30:00,52.1,52.26,52.09,52.25,23985.0,47.709,47.8555,47.6998,47.8463,23985.0
2021-09-01 14:00:00,52.26,52.29,52.16,52.22,28182.0,47.8555,47.883,47.7639,47.8189,28182.0
2021-09-01 14:30:00,52.23,52.23,52.04,52.1,40166.0,47.828,47.828,47.654,47.709,40166.0
2021-09-01 15:00:00,52.1,52.1,51.92,51.94,102227.0,47.709,47.709,47.5442,47.5625,102227.0
2021-09-01 15:30:00,51.94,51.99,51.82,51.9,280939.0,47.5625,47.6083,47.4526,47.5258,280939.0
2021-09-02 09:30:00,51.96,52.08,51.26,51.54,154468.0,47.5808,47.6907,46.9398,47.1962,154468.0
2021-09-02 10:00:00,51.51,51.81,51.4,51.79,78284.0,47.1687,47.4434,47.068,47.4251,78284.0
2021-09-02 10:30:00,51.79,51.82,51.47,51.53,77097.0,47.4251,47.4526,47.1321,47.187,77097.0
2021-09-02 11:00:00,51.54,51.55,51.29,51.41,81593.0,47.1962,47.2053,46.9673,47.0771,81593.0
2021-09-02 11:30:00,51.41,51.54,51.41,51.45,36765.0,47.0771,47.1962,47.0771,47.1138,36765.0
2021-09-02 12:00:00,51.46,51.49,51.32,51.43,38953.0,47.1229,47.1504,46.9947,47.0955,38953.0
2021-09-02 12:30:00,51.43,51.54,51.34,51.51,30399.0,47.0955,47.1962,47.013,47.1687,30399.0
2021-09-02 13:00:00,51.5,51.5,51.15,51.16,72732.0,47.1596,47.1596,46.839,46.8482,72732.0
2021-09-02 13:30:00,51.18,51.22,51.07,51.16,62523.0,46.8665,46.9031,46.7658,46.8482,62523.0
2021-09-02 14:00:00,51.16,51.33,51.16,51.28,32413.0,46.8482,47.0039,46.8482,46.9581,32413.0
2021-09-02 14:30:00,51.28,51.35,51.23,51.28,40071.0,46.9581,47.0222,46.9123,46.9581,40071.0
2021-09-02 15:00:00,51.28,51.31,51.15,51.2,54690.0,46.9581,46.9856,46.839,46.8848,54690.0
2021-09-02 15:30:00,51.21,51.3,51.11,51.26,216445.0,46.894,46.9764,46.8024,46.9398,216445.0
2021-09-03 09:30:00,51.31,51.35,50.72,50.72,66624.0,46.9856,47.0222,46.4453,46.4453,66624.0
2021-09-03 10:00:00,50.72,50.72,50.32,50.38,55904.0,46.4453,46.4453,46.079,46.1339,55904.0
2021-09-03 10:30:00,50.38,50.39,50.17,50.27,51083.0,46.1339,46.1431,45.9416,46.0332,51083.0
2021-09-03 11:00:00,50.28,50.37,50.26,50.32,38524.0,46.0424,46.1248,46.0241,46.079,38524.0
2021-09-03 11:30:00,50.33,50.41,50.26,50.41,28501.0,46.0882,46.1614,46.0241,46.1614,28501.0
2021-09-03 12:00:00,50.38,50.52,50.35,50.51,27876.0,46.1339,46.2621,46.1065,46.253,27876.0
2021-09-03 12:30:00,50.5,50.6,50.48,50.57,20592.0,46.2438,46.3354,46.2255,46.3079,20592.0
2021-09-03 13:00:00,50.58,50.77,50.57,50.76,27529.0,46.3171,46.4911,46.3079,46.4819,27529.0
2021-09-03 13:30:00,50.76,50.88,50.74,50.88,23425.0,46.4819,46.5918,46.4636,46.5918,23425.0
2021-09-03 14:00:00,50.87,50.93,50.8,50.86,33645.0,46.5826,46.6376,46.5185,46.5735,33645.0
2021-09-03 14:30:00,50.85,50.87,50.8,50.84,39705.0,46.5643,46.5826,46.5185,46.5552,39705.0
2021-09-03 15:00:00,50.84,50.86,50.69,50.73,67284.0,46.5552,46.5735,46.4178,46.4544,67284.0
2021-09-03 15:30:00,50.73,50.92,50.72,50.84,157284.0,46.4544,46.6284,46.4453,46.5552,157284.0
2021-09-07 09:30:00,50.83,50.98,50.56,50.93,58913.0,46.546,46.6834,46.2988,46.6376,58913.0
2021-09-07 10:00:00,50.94,51.44,50.93,51.23,104679.0,46.6467,47.1046,46.6376,46.9123,104679.0
2021-09-07 10:30:00,51.25,51.25,50.88,50.9,50190.0,46.9306,46.9306,46.5918,46.6101,50190.0
2021-09-07 11:00:00,50.9,51.0,50.81,50.96,33061.0,46.6101,46.7017,46.5277,46.6651,33061.0
2021-09-07 11:30:00,50.97,51.01,50.74,50.79,33196.0,46.6742,46.7108,46.4636,46.5094,33196.0
2021-09-07 12:00:00,50.76,50.84,50.74,50.8,53285.0,46.4819,46.5552,46.4636,46.5185,53285.0
2021-09-07 12:30:00,50.8,51.02,50.8,51.02,46948.0,46.5185,46.72,46.5185,46.72,46948.0
2021-09-07 13:00:00,51.03,51.05,50.85,50.86,40058.0,46.7292,46.7475,46.5643,46.5735,40058.0
2021-09-07 13:30:00,50.86,50.92,50.79,50.87,65057.0,46.5735,46.6284,46.5094,46.5826,65057.0
2021-09-07 14:00:00,50.86,50.95,50.85,50.87,42101.0,46.5735,46.6559,46.5643,46.5826,42101.0
2021-09-07 14:30:00,50.87,50.93,50.83,50.86,50901.0,46.5826,46.6376,46.546,46.5735,50901.0
2021-09-07 15:00:00,50.87,50.95,50.82,50.94,55404.0,46.5826,46.6559,46.5369,46.6467,55404.0
2021-09-07 15:30:00,50.93,50.99,50.78,50.83,202310.0,46.6376,46.6925,46.5002,46.546,202310.0
2021-09-08 09:30:00,50.63,50.85,50.34,50.58,64192.0,46.3629,46.5643,46.0973,46.3171,64192.0
2021-09-08 10:00:00,50.62,50.79,50.5,50.5,59852.0,46.3537,46.5094,46.2438,46.2438,59852.0
2021-09-08 10:30:00,50.48,50.54,50.19,50.32,89002.0,46.2255,46.2805,45.96,46.079,89002.0
2021-09-08 11:00:00,50.32,50.56,50.3,50.47,70945.0,46.079,46.2988,46.0607,46.2164,70945.0
2021-09-08 11:30:00,50.47,50.53,50.35,50.39,35017.0,46.2164,46.2713,46.1065,46.1431,35017.0
2021-09-08 12:00:00,50.39,50.62,50.38,50.61,34576.0,46.1431,46.3537,46.1339,46.3446,34576.0
2021-09-08 12:30:00,50.61,50.72,50.6,50.7,29783.0,46.3446,46.4453,46.3354,46.427,29783.0
2021-09-08 13:00:00,50.69,50.69,50.58,50.64,24291.0,46.4178,46.4178,46.3171,46.372,24291.0
2021-09-08 13:30:00,50.64,50.67,50.51,50.6,23819.0,46.372,46.3995,46.253,46.3354,23819.0
2021-09-08 14:00:00,50.59,50.72,50.59,50.68,32969.0,46.3262,46.4453,46.3262,46.4087,32969.0
2021-09-08 14:30:00,50.68,50.75,50.66,50.74,28807.0,46.4087,46.4728,46.3903,46.4636,28807.0
2021-09-08 15:00:00,50.73,50.8,50.68,50.75,37573.0,46.4544,46.5185,46.4087,46.4728,37573.0
2021-09-08 15:30:00,50.75,50.86,50.71,50.84,112938.0,46.4728,46.5735,46.4361,46.5552,112938.0
2021-09-09 09:30:00,50.89,51.03,50.5,50.64,69150.0,46.601,46.7292,46.2438,46.372,69150.0
2021-09-09 10:00:00,50.63,51.05,50.58,50.8,50087.0,46.3629,46.7475,46.3171,46.5185,50087.0
2021-09-09 10:30:00,50.82,51.0,50.82,50.82,24484.0,46.5369,46.7017,46.5369,46.5369,24484.0
2021-09-09 11:00:00,50.8,50.82,50.65,50.71,34871.0,46.5185,46.5369,46.3812,46.4361,34871.0
2021-09-09 11:30:00,50.71,50.78,50.67,50.76,27750.0,46.4361,46.5002,46.3995,46.4819,27750.0
2021-09-09 12:00:00,50.77,50.81,50.62,50.68,27869.0,46.4911,46.5277,46.3537,46.4087,27869.0
2021-09-09 12:30:00,50.68,50.75,50.64,50.67,24941.0,46.4087,46.4728,46.372,46.3995,24941.0
2021-09-09 13:00:00,50.68,50.77,50.58,50.72,50567.0,46.4087,46.4911,46.3171,46.4453,50567.0
2021-09-09 13:30:00,50.71,50.73,50.59,50.62,77977.0,46.4361,46.4544,46.3262,46.3537,77977.0
2021-09-09 14:00:00,50.61,50.72,50.51,50.68,44720.0,46.3446,46.4453,46.253,46.4087,44720.0
2021-09-09 14:30:00,50.68,50.73,50.58,50.69,85948.0,46.4087,46.4544,46.3171,46.4178,85948.0
2021-09-09 15:00:00,50.7,50.84,50.67,50.81,59153.0,46.427,46.5552,46.3995,46.5277,59153.0
2021-09-09 15:30:00,50.81,50.89,50.68,50.78,177734.0,46.5277,46.601,46.4087,46.5002,177734.0
2021-09-10 09:30:00,51.16,51.16,50.81,50.96,44685.0,46.8482,46.8482,46.5277,46.6651,44685.0
2021-09-10 10:00:00,50.94,50.94,50.61,50.7,42142.0,46.6467,46.6467,46.3446,46.427,42142.0
2021-09-10 10:30:00,50.7,50.83,50.62,50.73,82177.0,46.427,46.546,46.3537,46.4544,82177.0
2021-09-10 11:00:00,50.73,50.91,50.7,50.86,67899.0,46.4544,46.6193,46.427,46.5735,67899.0
2021-09-10 11:30:00,50.87,51.09,50.85,50.99,70097.0,46.5826,46.7841,46.5643,46.6925,70097.0
2021-09-10 12:00:00,50.99,51.11,50.89,51.09,59076.0,46.6925,46.8024,46.601,46.7841,59076.0
2021-09-10 12:30:00,51.1,51.16,51.06,51.15,24180.0,46.7933,46.8482,46.7566,46.839,24180.0
2021-09-10 13:00:00,51.16,51.2,51.08,51.1,18794.0,46.8482,46.8848,46.7749,46.7933,18794.0
2021-09-10 13:30:00,51.1,51.14,51.08,51.12,25934.0,46.7933,46.8299,46.7749,46.8116,25934.0
2021-09-10 14:00:00,51.12,51.13,51.01,51.02,62991.0,46.8116,46.8207,46.7108,46.72,62991.0
2021-09-10 14:30:00,51.02,51.06,50.96,51.04,83765.0,46.72,46.7566,46.6651,46.7383,83765.0
2021-09-10 15:00:00,51.04,51.06,51.0,51.0,61644.0,46.7383,46.7566,46.7017,46.7017,61644.0
2021-09-10 15:30:00,51.01,51.04,50.61,50.69,259157.0,46.7108,46.7383,46.3446,46.4178,259157.0
2021-09-13 09:30:00,51.01,51.26,50.69,51.22,75926.0,46.7108,46.9398,46.4178,46.9031,75926.0
2021-09-13 10:00:00,51.22,51.24,50.82,51.01,62199.0,46.9031,46.9215,46.5369,46.7108,62199.0
2021-09-13 10:30:00,51.02,51.34,50.95,51.22,50761.0,46.72,47.013,46.6559,46.9031,50761.0
2021-09-13 11:00:00,51.22,51.24,51.0,51.15,46537.0,46.9031,46.9215,46.7017,46.839,46537.0
2021-09-13 11:30:00,51.16,51.21,51.0,51.0,60687.0,46.8482,46.894,46.7017,46.7017,60687.0
2021-09-13 12:00:00,51.01,51.2,50.9,50.92,121102.0,46.7108,46.8848,46.6101,46.6284,121102.0
2021-09-13 12:30:00,50.92,50.93,50.62,50.66,90539.0,46.6284,46.6376,46.3537,46.3903,90539.0
2021-09-13 13:00:00,50.66,50.82,50.61,50.75,62402.0,46.3903,46.5369,46.3446,46.4728,62402.0
2021-09-13 13:30:00,50.76,50.79,50.6,50.64,76158.0,46.4819,46.5094,46.3354,46.372,76158.0
2021-09-13 14:00:00,50.65,50.7,50.57,50.62,47945.0,46.3812,46.427,46.3079,46.3537,47945.0
2021-09-13 14:30:00,50.61,50.77,50.55,50.76,61261.0,46.3446,46.4911,46.2896,46.4819,61261.0
2021-09-13 15:00:00,50.75,50.86,50.6,50.83,76134.0,46.4728,46.5735,46.3354,46.546,76134.0
2021-09-13 15:30:00,50.84,51.0,50.78,50.96,169519.0,46.5552,46.7017,46.5002,46.6651,169519.0
2021-09-14 09:30:00,51.04,51.14,50.72,51.01,56099.0,46.7383,46.8299,46.4453,46.7108,56099.0
2021-09-14 10:00:00,50.98,51.05,50.84,50.86,52891.0,46.6834,46.7475,46.5552,46.5735,52891.0
2021-09-14 10:30:00,50.84,50.98,50.74,50.88,63500.0,46.5552,46.6834,46.4636,46.5918,63500.0
2021-09-14 11:00:00,50.89,51.08,50.85,51.08,39246.0,46.601,46.7749,46.5643,46.7749,39246.0
2021-09-14 11:30:00,51.08,51.12,51.0,51.12,34334.0,46.7749,46.8116,46.7017,46.8116,34334.0
2021-09-14 12:00:00,51.13,51.31,51.09,51.21,43148.0,46.8207,46.9856,46.7841,46.894,43148.0
2021-09-14 12:30:00,51.22,51.26,51.06,51.07,31926.0,46.9031,46.9398,46.7566,46.7658,31926.0
2021-09-14 13:00:00,51.04,51.2,51.03,51.19,149698.0,46.7383,46.8848,46.7292,46.8757,149698.0
2021-09-14 13:30:00,51.19,51.25,51.09,51.25,37515.0,46.8757,46.9306,46.7841,46.9306,37515.0
2021-09-14 14:00:00,51.24,51.29,51.17,51.2,45856.0,46.9215,46.9673,46.8574,46.8848,45856.0
2021-09-14 14:30:00,51.18,51.18,51.0,51.04,40316.0,46.8665,46.8665,46.7017,46.7383,40316.0
2021-09-14 15:00:00,51.04,51.11,51.0,51.0,45691.0,46.7383,46.8024,46.7017,46.7017,45691.0
2021-09-14 15:30:00,51.0,51.17,50.99,51.1,230882.0,46.7017,46.8574,46.6925,46.7933,230882.0
2021-09-15 09:30:00,51.22,51.34,50.71,51.34,39495.0,46.9031,47.013,46.4361,47.013,39495.0
2021-09-15 10:00:00,51.36,51.47,51.08,51.12,28018.0,47.0314,47.1321,46.7749,46.8116,28018.0
2021-09-15 10:30:00,51.13,51.41,51.12,51.41,37420.0,46.8207,47.0771,46.8116,47.0771,37420.0
2021-09-15 11:00:00,51.43,51.97,51.43,51.94,78680.0,47.0955,47.5899,47.0955,47.5625,78680.0
2021-09-15 11:30:00,51.94,52.03,51.84,51.96,50504.0,47.5625,47.6449,47.4709,47.5808,50504.0
2021-09-15 12:00:00,51.97,52.08,51.92,52.02,34272.0,47.5899,47.6907,47.5442,47.6357,34272.0
2021-09-15 12:30:00,52.02,52.12,52.0,52.07,30696.0,47.6357,47.7273,47.6174,47.6815,30696.0
2021-09-15 13:00:00,52.1,52.2,52.07,52.18,24246.0,47.709,47.8006,47.6815,47.7822,24246.0
2021-09-15 13:30:00,52.19,52.2,52.06,52.08,35007.0,47.7914,47.8006,47.6724,47.6907,35007.0
2021-09-15 14:00:00,52.08,52.18,52.05,52.12,27849.0,47.6907,47.7822,47.6632,47.7273,27849.0
2021-09-15 14:30:00,52.13,52.19,52.04,52.05,69000.0,47.7365,47.7914,47.654,47.6632,69000.0
2021-09-15 15:00:00,52.06,52.36,52.06,52.32,109167.0,47.6724,47.9471,47.6724,47.9104,109167.0
2021-09-15 15:30:00,52.33,52.69,52.3,52.66,316667.0,47.9196,48.2493,47.8921,48.2218,316667.0
2021-09-16 09:30:00,53.01,53.01,52.5,52.65,116161.0,48.5423,48.5423,48.0753,48.2126,116161.0
2021-09-16 10:00:00,52.65,52.65,52.14,52.21,66030.0,48.2126,48.2126,47.7456,47.8097,66030.0
2021-09-16 10:30:00,52.18,52.32,51.75,51.85,74288.0,47.7822,47.9104,47.3885,47.4801,74288.0
2021-09-16 11:00:00,51.83,52.13,51.83,52.1,63545.0,47.4617,47.7365,47.4617,47.709,63545.0
2021-09-16 11:30:00,52.11,52.19,51.89,52.16,59285.0,47.7181,47.7914,47.5167,47.7639,59285.0
2021-09-16 12:00:00,52.17,52.2,52.02,52.2,27631.0,47.7731,47.8006,47.6357,47.8006,27631.0
2021-09-16 12:30:00,52.21,52.34,52.19,52.25,24286.0,47.8097,47.9288,47.7914,47.8463,24286.0
2021-09-16 13:00:00,52.25,52.38,52.22,52.35,24775.0,47.8463,47.9654,47.8189,47.9379,24775.0
2021-09-16 13:30:00,52.34,52.42,52.22,52.42,28031.0,47.9288,48.002,47.8189,48.002,28031.0
2021-09-16 14:00:00,52.42,52.53,52.38,52.43,39072.0,48.002,48.1027,47.9654,48.0112,39072.0
2021-09-16 14:30:00,52.43,52.47,52.35,52.45,26720.0,48.0112,48.0478,47.9379,48.0295,26720.0
2021-09-16 15:00:00,52.45,52.55,52.3,52.31,56695.0,48.0295,48.1211,47.8921,47.9013,56695.0
2021-09-16 15:30:00,52.31,52.39,52.16,52.24,153344.0,47.9013,47.9745,47.7639,47.8372,153344.0
2021-09-17 09:30:00,51.96,52.45,51.49,51.93,232491.0,47.5808,48.0295,47.1504,47.5533,232491.0
2021-09-17 10:00:00,51.91,51.97,51.46,51.57,204806.0,47.535,47.5899,47.1229,47.2237,204806.0
2021-09-17 10:30:00,51.6,51.7,51.46,51.56,37628.0,47.2511,47.3427,47.1229,47.2145,37628.0
2021-09-17 11:00:00,51.56,51.63,51.45,51.46,38021.0,47.2145,47.2786,47.1138,47.1229,38021.0
2021-09-17 11:30:00,51.45,51.53,51.31,51.51,30538.0,47.1138,47.187,46.9856,47.1687,30538.0
2021-09-17 12:00:00,51.53,51.53,51.3,51.31,20839.0,47.187,47.187,46.9764,46.9856,20839.0
2021-09-17 12:30:00,51.29,51.38,51.21,51.22,28623.0,46.9673,47.0497,46.894,46.9031,28623.0
2021-09-17 13:00:00,51.18,51.33,51.12,51.24,87472.0,46.8665,47.0039,46.8116,46.9215,87472.0
2021-09-17 13:30:00,51.23,51.31,50.93,50.96,47165.0,46.9123,46.9856,46.6376,46.6651,47165.0
2021-09-17 14:00:00,50.97,50.98,50.74,50.76,71773.0,46.6742,46.6834,46.4636,46.4819,71773.0
2021-09-17 14:30:00,50.77,50.92,50.72,50.85,94993.0,46.4911,46.6284,46.4453,46.5643,94993.0
2021-09-17 15:00:00,50.85,51.11,50.84,50.86,44302.0,46.5643,46.8024,46.5552,46.5735,44302.0
2021-09-17 15:30:00,50.84,51.21,50.78,50.9,313665.0,46.5552,46.894,46.5002,46.6101,313665.0
2021-09-20 09:30:00,50.38,50.39,49.67,50.06,170867.0,46.1339,46.1431,45.4838,45.8409,170867.0
2021-09-20 10:00:00,50.1,50.44,49.96,50.09,91466.0,45.8775,46.1889,45.7493,45.8684,91466.0
2021-09-20 10:30:00,50.1,50.46,50.05,50.32,76646.0,45.8775,46.2072,45.8318,46.079,76646.0
2021-09-20 11:00:00,50.28,50.41,49.86,49.95,249922.0,46.0424,46.1614,45.6578,45.7402,249922.0
2021-09-20 11:30:00,49.96,49.99,49.75,49.76,56433.0,45.7493,45.7768,45.557,45.5662,56433.0
2021-09-20 12:00:00,49.75,49.77,49.53,49.74,59507.0,45.557,45.5754,45.3556,45.5479,59507.0
2021-09-20 12:30:00,49.74,49.74,49.46,49.48,79629.0,45.5479,45.5479,45.2915,45.3098,79629.0
2021-09-20 13:00:00,49.47,49.61,49.22,49.55,89682.0,45.3006,45.4288,45.0717,45.3739,89682.0
2021-09-20 13:30:00,49.56,49.66,49.48,49.59,41448.0,45.3831,45.4746,45.3098,45.4105,41448.0
2021-09-20 14:00:00,49.58,49.65,49.32,49.39,51564.0,45.4014,45.4655,45.1633,45.2274,51564.0
2021-09-20 14:30:00,49.41,49.47,49.27,49.4,57393.0,45.2457,45.3006,45.1175,45.2365,57393.0
2021-09-20 15:00:00,49.38,49.63,49.22,49.63,103181.0,45.2182,45.4472,45.0717,45.4472,103181.0
2021-09-20 15:30:00,49.64,50.0,49.62,49.87,306475.0,45.4563,45.786,45.438,45.6669,306475.0
2021-09-21 09:30:00,50.37,51.03,49.95,50.15,52639.0,46.1248,46.7292,45.7402,45.9233,52639.0
2021-09-21 10:00:00,50.21,50.25,49.99,50.11,43112.0,45.9783,46.0149,45.7768,45.8867,43112.0
2021-09-21 10:30:00,50.11,50.14,49.46,49.62,134682.0,45.8867,45.9142,45.2915,45.438,134682.0
2021-09-21 11:00:00,49.62,49.79,49.47,49.61,187708.0,45.438,45.5937,45.3006,45.4288,187708.0
2021-09-21 11:30:00,49.63,49.84,49.54,49.81,274467.0,45.4472,45.6395,45.3647,45.612,274467.0
2021-09-21 12:00:00,49.81,49.99,49.8,49.96,67455.0,45.612,45.7768,45.6028,45.7493,67455.0
2021-09-21 12:30:00,50.0,50.0,49.77,49.82,26140.0,45.786,45.786,45.5754,45.6211,26140.0
2021-09-21 13:00:00,49.82,49.85,49.66,49.7,29902.0,45.6211,45.6486,45.4746,45.5113,29902.0
2021-09-21 13:30:00,49.71,49.87,49.64,49.65,45996.0,45.5204,45.6669,45.4563,45.4655,45996.0
2021-09-21 14:00:00,49.67,49.76,49.51,49.52,81869.0,45.4838,45.5662,45.3373,45.3464,81869.0
2021-09-21 14:30:00,49.53,49.67,49.47,49.59,159036.0,45.3556,45.4838,45.3006,45.4105,159036.0
2021-09-21 15:00:00,49.6,49.85,49.58,49.75,87145.0,45.4197,45.6486,45.4014,45.557,87145.0
2021-09-21 15:30:00,49.76,49.82,49.53,49.54,145490.0,45.5662,45.6211,45.3556,45.3647,145490.0
2021-09-22 09:30:00,49.84,50.82,49.84,50.82,98504.0,45.6395,46.5369,45.6395,46.5369,98504.0
2021-09-22 10:00:00,50.82,50.82,50.6,50.6,54189.0,46.5369,46.5369,46.3354,46.3354,54189.0
2021-09-22 10:30:00,50.59,50.75,50.54,50.75,61770.0,46.3262,46.4728,46.2805,46.4728,61770.0
2021-09-22 11:00:00,50.78,50.93,50.68,50.87,102118.0,46.5002,46.6376,46.4087,46.5826,102118.0
2021-09-22 11:30:00,50.87,51.05,50.83,50.98,37119.0,46.5826,46.7475,46.546,46.6834,37119.0
2021-09-22 12:00:00,50.98,51.07,50.89,51.04,54468.0,46.6834,46.7658,46.601,46.7383,54468.0
2021-09-22 12:30:00,51.04,51.08,50.91,50.93,35612.0,46.7383,46.7749,46.6193,46.6376,35612.0
2021-09-22 13:00:00,50.93,50.94,50.77,50.79,135485.0,46.6376,46.6467,46.4911,46.5094,135485.0
2021-09-22 13:30:00,50.8,50.81,50.65,50.68,30981.0,46.5185,46.5277,46.3812,46.4087,30981.0
2021-09-22 14:00:00,50.66,50.89,50.57,50.87,58511.0,46.3903,46.601,46.3079,46.5826,58511.0
2021-09-22 14:30:00,50.87,50.94,50.53,50.56,56575.0,46.5826,46.6467,46.2713,46.2988,56575.0
2021-09-22 15:00:00,50.53,50.74,50.49,50.57,83437.0,46.2713,46.4636,46.2347,46.3079,83437.0
2021-09-22 15:30:00,50.58,50.62,50.39,50.56,265363.0,46.3171,46.3537,46.1431,46.2988,265363.0
2021-09-23 09:30:00,50.91,51.6,50.75,51.56,92722.0,46.6193,47.2511,46.4728,47.2145,92722.0
2021-09-23 10:00:00,51.57,51.63,51.28,51.37,198247.0,47.2237,47.2786,46.9581,47.0405,198247.0
2021-09-23 10:30:00,51.38,51.57,51.3,51.55,93376.0,47.0497,47.2237,46.9764,47.2053,93376.0
2021-09-23 11:00:00,51.55,51.55,51.43,51.48,86488.0,47.2053,47.2053,47.0955,47.1412,86488.0
2021-09-23 11:30:00,51.47,51.55,51.41,51.47,139554.0,47.1321,47.2053,47.0771,47.1321,139554.0
2021-09-23 12:00:00,51.48,51.66,51.47,51.58,69279.0,47.1412,47.3061,47.1321,47.2328,69279.0
2021-09-23 12:30:00,51.58,51.68,51.57,51.65,221256.0,47.2328,47.3244,47.2237,47.2969,221256.0
2021-09-23 13:00:00,51.65,51.85,51.62,51.8,170036.0,47.2969,47.4801,47.2694,47.4343,170036.0
2021-09-23 13:30:00,51.8,52.06,51.8,52.04,47175.0,47.4343,47.6724,47.4343,47.654,47175.0
2021-09-23 14:00:00,52.04,52.11,52.03,52.05,35280.0,47.654,47.7181,47.6449,47.6632,35280.0
2021-09-23 14:30:00,52.06,52.08,52.0,52.04,40251.0,47.6724,47.6907,47.6174,47.654,40251.0
2021-09-23 15:00:00,52.03,52.05,51.85,51.91,48930.0,47.6449,47.6632,47.4801,47.535,48930.0
2021-09-23 15:30:00,51.92,51.98,51.79,51.85,120579.0,47.5442,47.5991,47.4251,47.4801,120579.0
2021-09-24 09:30:00,51.79,52.17,51.63,51.94,110407.0,47.4251,47.7731,47.2786,47.5625,110407.0
2021-09-24 10:00:00,51.94,52.1,51.9,51.94,87650.0,47.5625,47.709,47.5258,47.5625,87650.0
2021-09-24 10:30:00,51.94,52.05,51.82,52.01,40430.0,47.5625,47.6632,47.4526,47.6266,40430.0
2021-09-24 11:00:00,52.01,52.16,52.01,52.06,50744.0,47.6266,47.7639,47.6266,47.6724,50744.0
2021-09-24 11:30:00,52.05,52.14,51.99,52.09,47035.0,47.6632,47.7456,47.6083,47.6998,47035.0
2021-09-24 12:00:00,52.1,52.12,52.02,52.04,36972.0,47.709,47.7273,47.6357,47.654,36972.0
2021-09-24 12:30:00,52.09,52.12,52.0,52.01,22981.0,47.6998,47.7273,47.6174,47.6266,22981.0
2021-09-24 13:00:00,52.02,52.07,51.99,52.03,21775.0,47.6357,47.6815,47.6083,47.6449,21775.0
2021-09-24 13:30:00,52.02,52.05,51.99,52.0,32185.0,47.6357,47.6632,47.6083,47.6174,32185.0
2021-09-24 14:00:00,52.01,52.16,52.0,52.13,61432.0,47.6266,47.7639,47.6174,47.7365,61432.0
2021-09-24 14:30:00,52.14,52.35,52.14,52.34,57548.0,47.7456,47.9379,47.7456,47.9288,57548.0
2021-09-24 15:00:00,52.36,52.41,52.27,52.4,56744.0,47.9471,47.9929,47.8647,47.9837,56744.0
2021-09-24 15:30:00,52.39,52.47,52.24,52.3,229472.0,47.9745,48.0478,47.8372,47.8921,229472.0
2021-09-27 09:30:00,52.4,52.78,52.31,52.55,155416.0,47.9837,48.3317,47.9013,48.1211,155416.0
2021-09-27 10:00:00,52.55,52.63,52.33,52.42,66077.0,48.1211,48.1943,47.9196,48.002,66077.0
2021-09-27 10:30:00,52.43,52.61,52.42,52.49,42942.0,48.0112,48.176,48.002,48.0661,42942.0
2021-09-27 11:00:00,52.52,52.54,52.4,52.53,44109.0,48.0936,48.1119,47.9837,48.1027,44109.0
2021-09-27 11:30:00,52.53,52.63,52.5,52.52,34377.0,48.1027,48.1943,48.0753,48.0936,34377.0
2021-09-27 12:00:00,52.53,52.58,52.47,52.48,57118.0,48.1027,48.1485,48.0478,48.057,57118.0
2021-09-27 12:30:00,52.47,52.56,52.44,52.54,81100.0,48.0478,48.1302,48.0203,48.1119,81100.0
2021-09-27 13:00:00,52.53,52.59,52.5,52.53,41538.0,48.1027,48.1577,48.0753,48.1027,41538.0
2021-09-27 13:30:00,52.52,52.53,52.42,52.48,100652.0,48.0936,48.1027,48.002,48.057,100652.0
2021-09-27 14:00:00,52.48,52.76,52.46,52.76,76599.0,48.057,48.3134,48.0386,48.3134,76599.0
2021-09-27 14:30:00,52.74,52.77,52.66,52.7,59524.0,48.295,48.3225,48.2218,48.2584,59524.0
2021-09-27 15:00:00,52.7,52.73,52.57,52.58,51486.0,48.2584,48.2859,48.1394,48.1485,51486.0
2021-09-27 15:30:00,52.58,52.6,52.38,52.5,115627.0,48.1485,48.1668,47.9654,48.0753,115627.0
2021-09-28 09:30:00,52.31,52.66,52.3,52.47,86732.0,47.9013,48.2218,47.8921,48.0478,86732.0
2021-09-28 10:00:00,52.43,52.45,51.78,51.92,34205.0,48.0112,48.0295,47.416,47.5442,34205.0
2021-09-28 10:30:00,51.9,52.16,51.78,52.1,29755.0,47.5258,47.7639,47.416,47.709,29755.0
2021-09-28 11:00:00,52.13,52.13,51.67,51.76,35283.0,47.7365,47.7365,47.3152,47.3976,35283.0
2021-09-28 11:30:00,51.76,51.88,51.61,51.88,76516.0,47.3976,47.5075,47.2603,47.5075,76516.0
2021-09-28 12:00:00,51.87,51.94,51.72,51.8,20179.0,47.4984,47.5625,47.361,47.4343,20179.0
2021-09-28 12:30:00,51.79,51.84,51.7,51.76,24905.0,47.4251,47.4709,47.3427,47.3976,24905.0
2021-09-28 13:00:00,51.76,51.95,51.7,51.93,27288.0,47.3976,47.5716,47.3427,47.5533,27288.0
2021-09-28 13:30:00,51.93,51.94,51.72,51.73,20259.0,47.5533,47.5625,47.361,47.3702,20259.0
2021-09-28 14:00:00,51.71,51.77,51.54,51.77,24845.0,47.3519,47.4068,47.1962,47.4068,24845.0
2021-09-28 14:30:00,51.76,51.95,51.66,51.85,29824.0,47.3976,47.5716,47.3061,47.4801,29824.0
2021-09-28 15:00:00,51.85,51.95,51.61,51.61,46820.0,47.4801,47.5716,47.2603,47.2603,46820.0
2021-09-28 15:30:00,51.62,51.82,51.51,51.66,138467.0,47.2694,47.4526,47.1687,47.3061,138467.0
2021-09-29 09:30:00,51.74,52.04,51.66,51.99,65284.0,47.3793,47.654,47.3061,47.6083,65284.0
2021-09-29 10:00:00,52.01,52.1,51.6,51.6,48708.0,47.6266,47.709,47.2511,47.2511,48708.0
2021-09-29 10:30:00,51.63,51.64,51.39,51.6,43310.0,47.2786,47.2878,47.0588,47.2511,43310.0
2021-09-29 11:00:00,51.61,51.61,51.4,51.41,47217.0,47.2603,47.2603,47.068,47.0771,47217.0
2021-09-29 11:30:00,51.39,51.52,51.34,51.39,47685.0,47.0588,47.1779,47.013,47.0588,47685.0
2021-09-29 12:00:00,51.4,51.49,51.26,51.27,38406.0,47.068,47.1504,46.9398,46.9489,38406.0
2021-09-29 12:30:00,51.26,51.33,51.21,51.24,32780.0,46.9398,47.0039,46.894,46.9215,32780.0
2021-09-29 13:00:00,51.25,51.28,51.17,51.25,50014.0,46.9306,46.9581,46.8574,46.9306,50014.0
2021-09-29 13:30:00,51.24,51.24,51.13,51.23,49675.0,46.9215,46.9215,46.8207,46.9123,49675.0
2021-09-29 14:00:00,51.24,51.43,51.23,51.36,141034.0,46.9215,47.0955,46.9123,47.0314,141034.0
2021-09-29 14:30:00,51.4,51.45,51.33,51.33,58862.0,47.068,47.1138,47.0039,47.0039,58862.0
2021-09-29 15:00:00,51.35,51.4,51.28,51.37,90836.0,47.0222,47.068,46.9581,47.0405,90836.0
2021-09-29 15:30:00,51.36,51.53,51.34,51.4,166374.0,47.0314,47.187,47.013,47.068,166374.0
2021-09-30 09:30:00,51.44,51.54,51.01,51.21,69699.0,47.1046,47.1962,46.7108,46.894,69699.0
2021-09-30 10:00:00,51.21,51.43,51.05,51.06,108947.0,46.894,47.0955,46.7475,46.7566,108947.0
2021-09-30 10:30:00,51.05,51.09,50.76,50.83,53267.0,46.7475,46.7841,46.4819,46.546,53267.0
2021-09-30 11:00:00,50.83,50.92,50.74,50.88,80707.0,46.546,46.6284,46.4636,46.5918,80707.0
2021-09-30 11:30:00,50.89,50.9,50.62,50.8,55353.0,46.601,46.6101,46.3537,46.5185,55353.0
2021-09-30 12:00:00,50.8,50.83,50.42,50.5,86749.0,46.5185,46.546,46.1706,46.2438,86749.0
2021-09-30 12:30:00,50.48,50.66,50.42,50.59,55844.0,46.2255,46.3903,46.1706,46.3262,55844.0
2021-09-30 13:00:00,50.65,50.78,50.55,50.59,49356.0,46.3812,46.5002,46.2896,46.3262,49356.0
2021-09-30 13:30:00,50.59,50.72,50.43,50.68,38377.0,46.3262,46.4453,46.1797,46.4087,38377.0
2021-09-30 14:00:00,50.7,50.9,50.66,50.72,45505.0,46.427,46.6101,46.3903,46.4453,45505.0
2021-09-30 14:30:00,50.73,50.96,50.72,50.78,39263.0,46.4544,46.6651,46.4453,46.5002,39263.0
2021-09-30 15:00:00,50.76,50.94,50.71,50.87,41518.0,46.4819,46.6467,46.4361,46.5826,41518.0
2021-09-30 15:30:00,50.87,50.93,50.31,50.32,223942.0,46.5826,46.6376,46.0698,46.079,223942.0
2021-10-01 09:30:00,50.43,50.83,50.18,50.3,57902.0,46.1797,46.546,45.9508,46.0607,57902.0
2021-10-01 10:00:00,50.33,50.47,50.0,50.09,134858.0,46.0882,46.2164,45.786,45.8684,134858.0
2021-10-01 10:30:00,50.08,50.24,49.91,50.09,65764.0,45.8592,46.0057,45.7036,45.8684,65764.0
2021-10-01 11:00:00,50.13,50.43,50.04,50.39,48995.0,45.905,46.1797,45.8226,46.1431,48995.0
2021-10-01 11:30:00,50.39,50.6,50.37,50.49,139346.0,46.1431,46.3354,46.1248,46.2347,139346.0
2021-10-01 12:00:00,50.49,50.55,50.38,50.45,136162.0,46.2347,46.2896,46.1339,46.198,136162.0
2021-10-01 12:30:00,50.44,50.67,50.43,50.57,49300.0,46.1889,46.3995,46.1797,46.3079,49300.0
2021-10-01 13:00:00,50.56,50.76,50.53,50.71,42767.0,46.2988,46.4819,46.2713,46.4361,42767.0
2021-10-01 13:30:00,50.72,50.96,50.71,50.92,42438.0,46.4453,46.6651,46.4361,46.6284,42438.0
2021-10-01 14:00:00,50.94,51.24,50.94,51.23,36786.0,46.6467,46.9215,46.6467,46.9123,36786.0
2021-10-01 14:30:00,51.23,51.36,51.22,51.34,26035.0,46.9123,47.0314,46.9031,47.013,26035.0
2021-10-01 15:00:00,51.35,51.57,51.35,51.37,30043.0,47.0222,47.2237,47.0222,47.0405,30043.0
2021-10-01 15:30:00,51.38,51.44,51.18,51.24,160226.0,47.0497,47.1046,46.8665,46.9215,160226.0
2021-10-04 09:30:00,51.29,52.26,51.16,52.21,65062.0,46.9673,47.8555,46.8482,47.8097,65062.0
2021-10-04 10:00:00,52.2,52.32,51.78,51.8,66381.0,47.8006,47.9104,47.416,47.4343,66381.0
2021-10-04 10:30:00,51.81,51.83,51.43,51.56,147723.0,47.4434,47.4617,47.0955,47.2145,147723.0
2021-10-04 11:00:00,51.56,51.67,51.32,51.45,53530.0,47.2145,47.3152,46.9947,47.1138,53530.0
2021-10-04 11:30:00,51.44,51.65,51.31,51.62,35900.0,47.1046,47.2969,46.9856,47.2694,35900.0
2021-10-04 12:00:00,51.61,51.68,51.53,51.55,25123.0,47.2603,47.3244,47.187,47.2053,25123.0
2021-10-04 12:30:00,51.57,51.63,51.46,51.53,27742.0,47.2237,47.2786,47.1229,47.187,27742.0
2021-10-04 13:00:00,51.51,51.55,51.36,51.44,66607.0,47.1687,47.2053,47.0314,47.1046,66607.0
2021-10-04 13:30:00,51.45,51.48,51.33,51.41,21038.0,47.1138,47.1412,47.0039,47.0771,21038.0
2021-10-04 14:00:00,51.4,51.49,51.24,51.3,27361.0,47.068,47.1504,46.9215,46.9764,27361.0
2021-10-04 14:30:00,51.3,51.43,51.28,51.36,28432.0,46.9764,47.0955,46.9581,47.0314,28432.0
2021-10-04 15:00:00,51.35,51.45,51.18,51.28,86513.0,47.0222,47.1138,46.8665,46.9581,86513.0
2021-10-04 15:30:00,51.28,51.34,50.99,51.01,282390.0,46.9581,47.013,46.6925,46.7108,282390.0
2021-10-05 09:30:00,51.05,51.13,50.42,50.7,117541.0,46.7475,46.8207,46.1706,46.427,117541.0
2021-10-05 10:00:00,50.69,51.3,50.67,51.2,102396.0,46.4178,46.9764,46.3995,46.8848,102396.0
2021-10-05 10:30:00,51.2,51.24,50.95,51.01,369720.0,46.8848,46.9215,46.6559,46.7108,369720.0
2021-10-05 11:00:00,51.01,51.25,50.92,51.14,225690.0,46.7108,46.9306,46.6284,46.8299,225690.0
2021-10-05 11:30:00,51.14,51.31,50.92,51.02,64754.0,46.8299,46.9856,46.6284,46.72,64754.0
2021-10-05 12:00:00,51.01,51.16,50.96,51.02,82998.0,46.7108,46.8482,46.6651,46.72,82998.0
2021-10-05 12:30:00,50.99,51.07,50.98,51.06,23443.0,46.6925,46.7658,46.6834,46.7566,23443.0
2021-10-05 13:00:00,51.07,51.23,51.03,51.22,354846.0,46.7658,46.9123,46.7292,46.9031,354846.0
2021-10-05 13:30:00,51.21,51.36,51.13,51.16,124982.0,46.894,47.0314,46.8207,46.8482,124982.0
2021-10-05 14:00:00,51.16,51.33,51.16,51.28,112253.0,46.8482,47.0039,46.8482,46.9581,112253.0
2021-10-05 14:30:00,51.28,51.31,51.1,51.17,241979.0,46.9581,46.9856,46.7933,46.8574,241979.0
2021-10-05 15:00:00,51.16,51.36,51.09,51.27,230302.0,46.8482,47.0314,46.7841,46.9489,230302.0
2021-10-05 15:30:00,51.26,51.35,51.09,51.11,257792.0,46.9398,47.0222,46.7841,46.8024,257792.0
2021-10-06 09:30:00,50.75,51.05,50.46,50.53,120791.0,46.4728,46.7475,46.2072,46.2713,120791.0
2021-10-06 10:00:00,50.51,50.51,49.92,50.09,310825.0,46.253,46.253,45.7127,45.8684,310825.0
2021-10-06 10:30:00,50.05,50.14,49.5,49.92,144527.0,45.8318,45.9142,45.3281,45.7127,144527.0
2021-10-06 11:00:00,49.91,50.05,49.7,49.77,47493.0,45.7036,45.8318,45.5113,45.5754,47493.0
2021-10-06 11:30:00,49.77,50.0,49.57,50.0,33328.0,45.5754,45.786,45.3922,45.786,33328.0
2021-10-06 12:00:00,50.03,50.05,49.68,49.77,46847.0,45.8134,45.8318,45.4929,45.5754,46847.0
2021-10-06 12:30:00,49.76,50.01,49.75,49.93,25758.0,45.5662,45.7951,45.557,45.7219,25758.0
2021-10-06 13:00:00,49.94,50.08,49.83,50.04,59293.0,45.731,45.8592,45.6303,45.8226,59293.0
2021-10-06 13:30:00,50.03,50.27,49.79,49.86,333423.0,45.8134,46.0332,45.5937,45.6578,333423.0
2021-10-06 14:00:00,49.87,50.09,49.8,50.02,208155.0,45.6669,45.8684,45.6028,45.8043,208155.0
2021-10-06 14:30:00,50.01,50.11,49.75,49.75,86974.0,45.7951,45.8867,45.557,45.557,86974.0
2021-10-06 15:00:00,49.75,49.84,49.67,49.82,44970.0,45.557,45.6395,45.4838,45.6211,44970.0
2021-10-06 15:30:00,49.81,49.91,49.65,49.83,179049.0,45.612,45.7036,45.4655,45.6303,179049.0
2021-10-07 09:30:00,50.37,51.25,50.37,51.16,194810.0,46.1248,46.9306,46.1248,46.8482,194810.0
2021-10-07 10:00:00,51.25,51.37,51.13,51.22,181928.0,46.9306,47.0405,46.8207,46.9031,181928.0
2021-10-07 10:30:00,51.23,51.52,51.1,51.41,62367.0,46.9123,47.1779,46.7933,47.0771,62367.0
2021-10-07 11:00:00,51.41,51.44,51.28,51.42,73039.0,47.0771,47.1046,46.9581,47.0863,73039.0
2021-10-07 11:30:00,51.41,51.49,51.3,51.43,27634.0,47.0771,47.1504,46.9764,47.0955,27634.0
2021-10-07 12:00:00,51.43,51.56,51.42,51.54,21797.0,47.0955,47.2145,47.0863,47.1962,21797.0
2021-10-07 12:30:00,51.55,51.74,51.54,51.74,37655.0,47.2053,47.3793,47.1962,47.3793,37655.0
2021-10-07 13:00:00,51.72,51.93,51.69,51.92,37879.0,47.361,47.5533,47.3335,47.5442,37879.0
2021-10-07 13:30:00,51.92,51.97,51.84,51.93,40839.0,47.5442,47.5899,47.4709,47.5533,40839.0
2021-10-07 14:00:00,51.93,51.93,51.77,51.78,44411.0,47.5533,47.5533,47.4068,47.416,44411.0
2021-10-07 14:30:00,51.78,51.8,51.61,51.63,52436.0,47.416,47.4343,47.2603,47.2786,52436.0
2021-10-07 15:00:00,51.61,51.89,51.57,51.85,346783.0,47.2603,47.5167,47.2237,47.4801,346783.0
2021-10-07 15:30:00,51.83,51.97,51.82,51.95,276692.0,47.4617,47.5899,47.4526,47.5716,276692.0
2021-10-08 09:30:00,51.9,52.53,51.81,52.49,58017.0,47.5258,48.1027,47.4434,48.0661,58017.0
2021-10-08 10:00:00,52.51,52.85,52.5,52.63,48230.0,48.0844,48.3958,48.0753,48.1943,48230.0
2021-10-08 10:30:00,52.63,52.96,52.59,52.93,62130.0,48.1943,48.4965,48.1577,48.469,62130.0
2021-10-08 11:00:00,52.94,52.97,52.73,52.87,85091.0,48.4782,48.5057,48.2859,48.4141,85091.0
2021-10-08 11:30:00,52.89,52.9,52.71,52.71,45909.0,48.4324,48.4416,48.2676,48.2676,45909.0
2021-10-08 12:00:00,52.72,52.88,52.71,52.8,82179.0,48.2767,48.4232,48.2676,48.35,82179.0
2021-10-08 12:30:00,52.8,52.87,52.77,52.85,36220.0,48.35,48.4141,48.3225,48.3958,36220.0
2021-10-08 13:00:00,52.84,52.89,52.66,52.71,76755.0,48.3866,48.4324,48.2218,48.2676,76755.0
2021-10-08 13:30:00,52.7,52.75,52.56,52.72,81475.0,48.2584,48.3042,48.1302,48.2767,81475.0
2021-10-08 14:00:00,52.73,52.99,52.72,52.99,247467.0,48.2859,48.524,48.2767,48.524,247467.0
2021-10-08 14:30:00,52.98,52.99,52.7,52.7,81944.0,48.5148,48.524,48.2584,48.2584,81944.0
2021-10-08 15:00:00,52.69,52.72,52.56,52.63,61698.0,48.2493,48.2767,48.1302,48.1943,61698.0
2021-10-08 15:30:00,52.63,52.66,52.48,52.52,297971.0,48.1943,48.2218,48.057,48.0936,297971.0
2021-10-11 09:30:00,52.53,53.06,52.26,53.01,93129.0,48.1027,48.5881,47.8555,48.5423,93129.0
2021-10-11 10:00:00,53.05,53.12,52.75,52.93,61786.0,48.5789,48.643,48.3042,48.469,61786.0
2021-10-11 10:30:00,52.95,52.96,52.73,52.75,46286.0,48.4873,48.4965,48.2859,48.3042,46286.0
2021-10-11 11:00:00,52.74,52.74,52.49,52.69,48854.0,48.295,48.295,48.0661,48.2493,48854.0
2021-10-11 11:30:00,52.68,52.96,52.68,52.82,159468.0,48.2401,48.4965,48.2401,48.3683,159468.0
2021-10-11 12:00:00,52.83,52.88,52.69,52.8,287652.0,48.3775,48.4232,48.2493,48.35,287652.0
2021-10-11 12:30:00,52.78,52.78,52.58,52.61,26464.0,48.3317,48.3317,48.1485,48.176,26464.0
2021-10-11 13:00:00,52.6,52.66,52.43,52.51,50076.0,48.1668,48.2218,48.0112,48.0844,50076.0
2021-10-11 13:30:00,52.51,52.56,52.44,52.5,29441.0,48.0844,48.1302,48.0203,48.0753,29441.0
2021-10-11 14:00:00,52.5,52.58,52.46,52.51,44768.0,48.0753,48.1485,48.0386,48.0844,44768.0
2021-10-11 14:30:00,52.52,52.63,52.51,52.62,41222.0,48.0936,48.1943,48.0844,48.1852,41222.0
2021-10-11 15:00:00,52.63,52.66,52.41,52.43,63222.0,48.1943,48.2218,47.9929,48.0112,63222.0
2021-10-11 15:30:00,52.42,52.42,52.26,52.3,168893.0,48.002,48.002,47.8555,47.8921,168893.0
2021-10-12 09:30:00,52.27,52.84,52.27,52.55,103127.0,47.8647,48.3866,47.8647,48.1211,103127.0
2021-10-12 10:00:00,52.55,52.68,52.23,52.31,63488.0,48.1211,48.2401,47.828,47.9013,63488.0
2021-10-12 10:30:00,52.3,52.5,52.27,52.38,51491.0,47.8921,48.0753,47.8647,47.9654,51491.0
2021-10-12 11:00:00,52.37,52.62,52.31,52.6,60768.0,47.9562,48.1852,47.9013,48.1668,60768.0
2021-10-12 11:30:00,52.6,52.61,52.24,52.52,45508.0,48.1668,48.176,47.8372,48.0936,45508.0
2021-10-12 12:00:00,52.52,52.75,52.51,52.66,42000.0,48.0936,48.3042,48.0844,48.2218,42000.0
2021-10-12 12:30:00,52.67,52.76,52.51,52.62,134500.0,48.2309,48.3134,48.0844,48.1852,134500.0
2021-10-12 13:00:00,52.64,52.78,52.61,52.68,127160.0,48.2035,48.3317,48.176,48.2401,127160.0
2021-10-12 13:30:00,52.69,52.93,52.68,52.84,68286.0,48.2493,48.469,48.2401,48.3866,68286.0
2021-10-12 14:00:00,52.83,52.97,52.81,52.92,51904.0,48.3775,48.5057,48.3591,48.4599,51904.0
2021-10-12 14:30:00,52.92,53.06,52.87,52.89,106483.0,48.4599,48.5881,48.4141,48.4324,106483.0
2021-10-12 15:00:00,52.87,52.89,52.78,52.86,71680.0,48.4141,48.4324,48.3317,48.4049,71680.0
2021-10-12 15:30:00,52.87,52.89,52.72,52.79,232167.0,48.4141,48.4324,48.2767,48.3408,232167.0
2021-10-13 09:30:00,52.8,53.44,52.71,52.82,181872.0,48.35,48.936,48.2676,48.3683,181872.0
2021-10-13 10:00:00,52.83,52.84,52.18,52.3,111444.0,48.3775,48.3866,47.7822,47.8921,111444.0
2021-10-13 10:30:00,52.31,52.94,52.31,52.86,157146.0,47.9013,48.4782,47.9013,48.4049,157146.0
2021-10-13 11:00:00,52.87,53.28,52.74,53.25,207713.0,48.4141,48.7895,48.295,48.7621,207713.0
2021-10-13 11:30:00,53.25,53.29,52.88,53.05,131083.0,48.7621,48.7987,48.4232,48.5789,131083.0
2021-10-13 12:00:00,53.05,53.35,53.03,53.34,81641.0,48.5789,48.8536,48.5606,48.8445,81641.0
2021-10-13 12:30:00,53.34,53.6,53.31,53.43,131922.0,48.8445,49.0826,48.817,48.9269,131922.0
2021-10-13 13:00:00,53.44,53.61,53.28,53.56,105408.0,48.936,49.0917,48.7895,49.0459,105408.0
2021-10-13 13:30:00,53.56,53.62,53.42,53.51,67997.0,49.0459,49.1009,48.9177,49.0001,67997.0
2021-10-13 14:00:00,53.51,53.7,53.46,53.54,77079.0,49.0001,49.1741,48.9544,49.0276,77079.0
2021-10-13 14:30:00,53.54,53.58,53.45,53.51,122635.0,49.0276,49.0642,48.9452,49.0001,122635.0
2021-10-13 15:00:00,53.52,53.65,53.5,53.57,104226.0,49.0093,49.1283,48.991,49.0551,104226.0
2021-10-13 15:30:00,53.57,53.77,53.51,53.62,688953.0,49.0551,49.2382,49.0001,49.1009,688953.0
2021-10-14 09:30:00,54.03,54.2,53.67,53.91,107913.0,49.4763,49.632,49.1467,49.3664,107913.0
2021-10-14 10:00:00,53.94,54.46,53.94,54.22,222780.0,49.3939,49.8701,49.3939,49.6503,222780.0
2021-10-14 10:30:00,54.24,54.35,54.0,54.28,88657.0,49.6686,49.7694,49.4488,49.7053,88657.0
2021-10-14 11:00:00,54.28,54.53,54.23,54.41,103420.0,49.7053,49.9342,49.6595,49.8243,103420.0
2021-10-14 11:30:00,54.44,54.85,54.44,54.8,80724.0,49.8518,50.2272,49.8518,50.1814,80724.0
2021-10-14 12:00:00,54.8,54.95,54.72,54.91,173807.0,50.1814,50.3188,50.1082,50.2822,173807.0
2021-10-14 12:30:00,54.93,54.93,54.64,54.69,131762.0,50.3005,50.3005,50.0349,50.0807,131762.0
2021-10-14 13:00:00,54.68,54.69,54.17,54.22,87411.0,50.0715,50.0807,49.6045,49.6503,87411.0
2021-10-14 13:30:00,54.23,54.31,54.16,54.16,43084.0,49.6595,49.7327,49.5954,49.5954,43084.0
2021-10-14 14:00:00,54.17,54.29,54.09,54.29,102456.0,49.6045,49.7144,49.5313,49.7144,102456.0
2021-10-14 14:30:00,54.28,54.44,54.19,54.43,82244.0,49.7053,49.8518,49.6228,49.8426,82244.0
2021-10-14 15:00:00,54.43,54.47,54.13,54.26,89727.0,49.8426,49.8792,49.5679,49.6869,89727.0
2021-10-14 15:30:00,54.25,54.64,54.25,54.6,443820.0,49.6778,50.0349,49.6778,49.9983,443820.0
2021-10-15 09:30:00,54.87,55.37,54.85,55.16,170140.0,50.2455,50.7034,50.2272,50.5111,170140.0
2021-10-15 10:00:00,55.17,55.42,54.96,54.96,70434.0,50.5202,50.7492,50.3279,50.3279,70434.0
2021-10-15 10:30:00,55.01,55.4,55.01,55.21,43210.0,50.3737,50.7309,50.3737,50.5569,43210.0
2021-10-15 11:00:00,55.2,55.29,55.16,55.19,45771.0,50.5477,50.6301,50.5111,50.5386,45771.0
2021-10-15 11:30:00,55.18,55.35,55.16,55.32,136724.0,50.5294,50.6851,50.5111,50.6576,136724.0
2021-10-15 12:00:00,55.32,55.35,55.22,55.34,34489.0,50.6576,50.6851,50.566,50.6759,34489.0
2021-10-15 12:30:00,55.34,55.42,55.24,55.25,202672.0,50.6759,50.7492,50.5843,50.5935,202672.0
2021-10-15 13:00:00,55.25,55.45,55.25,55.41,54657.0,50.5935,50.7766,50.5935,50.74,54657.0
2021-10-15 13:30:00,55.41,55.57,55.38,55.57,47326.0,50.74,50.8865,50.7125,50.8865,47326.0
2021-10-15 14:00:00,55.56,55.64,55.56,55.63,160973.0,50.8774,50.9506,50.8774,50.9415,160973.0
2021-10-15 14:30:00,55.63,55.65,55.52,55.58,43028.0,50.9415,50.9598,50.8407,50.8957,43028.0
2021-10-15 15:00:00,55.58,55.59,55.3,55.46,50892.0,50.8957,50.9048,50.6393,50.7858,50892.0
2021-10-15 15:30:00,55.45,55.52,55.18,55.26,389285.0,50.7766,50.8407,50.5294,50.6027,389285.0
2021-10-18 09:30:00,55.08,55.28,54.51,55.1,76303.0,50.4378,50.621,49.9159,50.4561,76303.0
2021-10-18 10:00:00,55.12,55.3,54.98,55.22,32854.0,50.4745,50.6393,50.3463,50.566,32854.0
2021-10-18 10:30:00,55.26,55.3,55.04,55.2,79498.0,50.6027,50.6393,50.4012,50.5477,79498.0
2021-10-18 11:00:00,55.21,55.36,55.18,55.28,37984.0,50.5569,50.6942,50.5294,50.621,37984.0
2021-10-18 11:30:00,55.24,55.26,55.06,55.24,44880.0,50.5843,50.6027,50.4195,50.5843,44880.0
2021-10-18 12:00:00,55.23,55.3,55.16,55.23,58252.0,50.5752,50.6393,50.5111,50.5752,58252.0
2021-10-18 12:30:00,55.22,55.26,55.2,55.23,47145.0,50.566,50.6027,50.5477,50.5752,47145.0
2021-10-18 13:00:00,55.22,55.26,55.05,55.24,148739.0,50.566,50.6027,50.4104,50.5843,148739.0
2021-10-18 13:30:00,55.25,55.51,55.19,55.48,161902.0,50.5935,50.8316,50.5386,50.8041,161902.0
2021-10-18 14:00:00,55.49,55.52,55.38,55.49,34610.0,50.8133,50.8407,50.7125,50.8133,34610.0
2021-10-18 14:30:00,55.48,55.48,55.32,55.42,55751.0,50.8041,50.8041,50.6576,50.7492,55751.0
2021-10-18 15:00:00,55.41,55.45,55.33,55.36,233561.0,50.74,50.7766,50.6668,50.6942,233561.0
2021-10-18 15:30:00,55.37,55.57,55.34,55.56,297009.0,50.7034,50.8865,50.6759,50.8774,297009.0
2021-10-19 09:30:00,55.67,56.1,55.61,55.9,387584.0,50.9781,51.3719,50.9232,51.1887,387584.0
2021-10-19 10:00:00,55.87,56.19,55.83,56.15,115716.0,51.1612,51.4543,51.1246,51.4176,115716.0
2021-10-19 10:30:00,56.15,56.29,56.1,56.16,275652.0,51.4176,51.5458,51.3719,51.4268,275652.0
2021-10-19 11:00:00,56.16,56.22,56.05,56.22,148882.0,51.4268,51.4817,51.3261,51.4817,148882.0
2021-10-19 11:30:00,56.2,56.34,56.11,56.32,117201.0,51.4634,51.5916,51.381,51.5733,117201.0
2021-10-19 12:00:00,56.3,56.37,56.16,56.21,225591.0,51.555,51.6191,51.4268,51.4726,225591.0
2021-10-19 12:30:00,56.22,56.42,56.21,56.41,146318.0,51.4817,51.6649,51.4726,51.6557,146318.0
2021-10-19 13:00:00,56.41,56.41,56.01,56.04,437129.0,51.6557,51.6557,51.2894,51.3169,437129.0
2021-10-19 13:30:00,56.04,56.11,55.99,56.04,53483.0,51.3169,51.381,51.2711,51.3169,53483.0
2021-10-19 14:00:00,56.03,56.06,55.58,55.58,91977.0,51.3078,51.3352,50.8957,50.8957,91977.0
2021-10-19 14:30:00,55.6,55.61,55.12,55.17,105340.0,50.914,50.9232,50.4745,50.5202,105340.0
2021-10-19 15:00:00,55.17,55.25,54.84,55.05,139616.0,50.5202,50.5935,50.2181,50.4104,139616.0
2021-10-19 15:30:00,55.06,55.17,54.95,55.12,165312.0,50.4195,50.5202,50.3188,50.4745,165312.0
2021-10-20 09:30:00,54.84,55.25,54.55,55.12,94086.0,50.2181,50.5935,49.9525,50.4745,94086.0
2021-10-20 10:00:00,55.12,55.42,55.1,55.24,62389.0,50.4745,50.7492,50.4561,50.5843,62389.0
2021-10-20 10:30:00,55.25,55.36,54.96,54.98,43173.0,50.5935,50.6942,50.3279,50.3463,43173.0
2021-10-20 11:00:00,55.0,55.12,54.9,54.94,72959.0,50.3646,50.4745,50.273,50.3096,72959.0
2021-10-20 11:30:00,54.95,55.11,54.85,55.05,51340.0,50.3188,50.4653,50.2272,50.4104,51340.0
2021-10-20 12:00:00,55.06,55.32,55.06,55.32,19899.0,50.4195,50.6576,50.4195,50.6576,19899.0
2021-10-20 12:30:00,55.31,55.44,55.27,55.33,39594.0,50.6484,50.7675,50.6118,50.6668,39594.0
2021-10-20 13:00:00,55.31,55.31,55.08,55.22,26938.0,50.6484,50.6484,50.4378,50.566,26938.0
2021-10-20 13:30:00,55.22,55.27,55.16,55.17,24354.0,50.566,50.6118,50.5111,50.5202,24354.0
2021-10-20 14:00:00,55.16,55.32,55.15,55.25,34024.0,50.5111,50.6576,50.5019,50.5935,34024.0
2021-10-20 14:30:00,55.26,55.35,55.22,55.3,48404.0,50.6027,50.6851,50.566,50.6393,48404.0
2021-10-20 15:00:00,55.31,55.41,55.25,55.32,27510.0,50.6484,50.74,50.5935,50.6576,27510.0
2021-10-20 15:30:00,55.32,55.5,55.29,55.47,129227.0,50.6576,50.8224,50.6301,50.795,129227.0
2021-10-21 09:30:00,55.35,56.1,55.1,55.96,62834.0,50.6851,51.3719,50.4561,51.2437,62834.0
2021-10-21 10:00:00,55.96,56.0,55.84,55.91,102397.0,51.2437,51.2803,51.1338,51.1979,102397.0
2021-10-21 10:30:00,55.92,56.1,55.87,56.01,59866.0,51.207,51.3719,51.1612,51.2894,59866.0
2021-10-21 11:00:00,56.01,56.27,55.98,56.12,68533.0,51.2894,51.5275,51.262,51.3902,68533.0
2021-10-21 11:30:00,56.13,56.25,56.07,56.23,36830.0,51.3993,51.5092,51.3444,51.4909,36830.0
2021-10-21 12:00:00,56.27,56.31,56.23,56.29,41308.0,51.5275,51.5642,51.4909,51.5458,41308.0
2021-10-21 12:30:00,56.28,56.28,56.21,56.25,36921.0,51.5367,51.5367,51.4726,51.5092,36921.0
2021-10-21 13:00:00,56.25,56.41,56.25,56.39,51769.0,51.5092,51.6557,51.5092,51.6374,51769.0
2021-10-21 13:30:00,56.4,56.41,56.16,56.21,44803.0,51.6466,51.6557,51.4268,51.4726,44803.0
2021-10-21 14:00:00,56.21,56.26,56.18,56.25,47515.0,51.4726,51.5184,51.4451,51.5092,47515.0
2021-10-21 14:30:00,56.24,56.28,56.16,56.18,48078.0,51.5001,51.5367,51.4268,51.4451,48078.0
2021-10-21 15:00:00,56.18,56.36,56.18,56.34,62828.0,51.4451,51.6099,51.4451,51.5916,62828.0
2021-10-21 15:30:00,56.34,56.44,56.29,56.43,191362.0,51.5916,51.6832,51.5458,51.674,191362.0
2021-10-22 09:30:00,56.66,56.99,56.49,56.87,52203.0,51.8847,52.1869,51.729,52.077,52203.0
2021-10-22 10:00:00,56.85,56.89,56.63,56.72,25225.0,52.0587,52.0953,51.8572,51.9396,25225.0
2021-10-22 10:30:00,56.69,56.7,56.44,56.48,61440.0,51.9121,51.9213,51.6832,51.7198,61440.0
2021-10-22 11:00:00,56.5,56.62,56.21,56.26,35747.0,51.7381,51.848,51.4726,51.5184,35747.0
2021-10-22 11:30:00,56.27,56.28,56.09,56.19,28031.0,51.5275,51.5367,51.3627,51.4543,28031.0
2021-10-22 12:00:00,56.2,56.38,56.15,56.37,31156.0,51.4634,51.6283,51.4176,51.6191,31156.0
2021-10-22 12:30:00,56.36,56.51,56.33,56.46,29814.0,51.6099,51.7473,51.5825,51.7015,29814.0
2021-10-22 13:00:00,56.44,56.6,56.42,56.55,21764.0,51.6832,51.8297,51.6649,51.7839,21764.0
2021-10-22 13:30:00,56.56,56.6,56.44,56.44,23951.0,51.7931,51.8297,51.6832,51.6832,23951.0
2021-10-22 14:00:00,56.44,56.52,56.42,56.5,26715.0,51.6832,51.7565,51.6649,51.7381,26715.0
2021-10-22 14:30:00,56.51,56.63,56.45,56.48,77669.0,51.7473,51.8572,51.6924,51.7198,77669.0
2021-10-22 15:00:00,56.47,56.51,56.32,56.35,22762.0,51.7107,51.7473,51.5733,51.6008,22762.0
2021-10-22 15:30:00,56.38,56.48,56.28,56.36,78371.0,51.6283,51.7198,51.5367,51.6099,78371.0
2021-10-25 09:30:00,56.47,56.54,56.11,56.42,107518.0,51.7107,51.7748,51.381,51.6649,107518.0
2021-10-25 10:00:00,56.37,56.66,56.31,56.63,69425.0,51.6191,51.8847,51.5642,51.8572,69425.0
2021-10-25 10:30:00,56.65,56.74,56.62,56.68,49069.0,51.8755,51.9579,51.848,51.903,49069.0
2021-10-25 11:00:00,56.66,56.78,56.66,56.76,42473.0,51.8847,51.9945,51.8847,51.9762,42473.0
2021-10-25 11:30:00,56.75,56.8,56.67,56.67,116411.0,51.9671,52.0129,51.8938,51.8938,116411.0
2021-10-25 12:00:00,56.68,56.7,56.45,56.47,100988.0,51.903,51.9213,51.6924,51.7107,100988.0
2021-10-25 12:30:00,56.49,56.49,56.26,56.3,21550.0,51.729,51.729,51.5184,51.555,21550.0
2021-10-25 13:00:00,56.29,56.57,56.28,56.53,17544.0,51.5458,51.8022,51.5367,51.7656,17544.0
2021-10-25 13:30:00,56.53,56.58,56.44,56.58,17134.0,51.7656,51.8114,51.6832,51.8114,17134.0
2021-10-25 14:00:00,56.57,56.7,56.47,56.64,40383.0,51.8022,51.9213,51.7107,51.8663,40383.0
2021-10-25 14:30:00,56.65,56.67,56.51,56.54,35727.0,51.8755,51.8938,51.7473,51.7748,35727.0
2021-10-25 15:00:00,56.54,56.58,56.5,56.55,25277.0,51.7748,51.8114,51.7381,51.7839,25277.0
2021-10-25 15:30:00,56.55,56.65,56.48,56.61,121917.0,51.7839,51.8755,51.7198,51.8389,121917.0
2021-10-26 09:30:00,56.79,56.86,55.84,55.98,123928.0,52.0037,52.0678,51.1338,51.262,123928.0
2021-10-26 10:00:00,55.92,55.93,55.49,55.52,96675.0,51.207,51.2162,50.8133,50.8407,96675.0
2021-10-26 10:30:00,55.55,55.72,55.38,55.67,65198.0,50.8682,51.0239,50.7125,50.9781,65198.0
2021-10-26 11:00:00,55.68,55.82,55.64,55.64,36448.0,50.9873,51.1155,50.9506,50.9506,36448.0
2021-10-26 11:30:00,55.67,55.83,55.57,55.78,33314.0,50.9781,51.1246,50.8865,51.0788,33314.0
2021-10-26 12:00:00,55.75,55.75,55.6,55.7,22926.0,51.0514,51.0514,50.914,51.0056,22926.0
2021-10-26 12:30:00,55.71,55.8,55.48,55.7,62157.0,51.0147,51.0971,50.8041,51.0056,62157.0
2021-10-26 13:00:00,55.69,55.69,55.5,55.54,22988.0,50.9964,50.9964,50.8224,50.8591,22988.0
2021-10-26 13:30:00,55.53,55.56,55.44,55.46,37678.0,50.8499,50.8774,50.7675,50.7858,37678.0
2021-10-26 14:00:00,55.47,55.61,55.47,55.51,24574.0,50.795,50.9232,50.795,50.8316,24574.0
2021-10-26 14:30:00,55.52,55.55,55.22,55.25,55379.0,50.8407,50.8682,50.566,50.5935,55379.0
2021-10-26 15:00:00,55.25,55.34,55.04,55.07,61743.0,50.5935,50.6759,50.4012,50.4287,61743.0
2021-10-26 15:30:00,55.07,55.25,54.97,54.98,179572.0,50.4287,50.5935,50.3371,50.3463,179572.0
2021-10-27 09:30:00,54.99,55.0,54.33,54.9,102949.0,50.3554,50.3646,49.751,50.273,102949.0
2021-10-27 10:00:00,54.9,55.24,54.67,54.69,59182.0,50.273,50.5843,50.0624,50.0807,59182.0
2021-10-27 10:30:00,54.68,54.79,54.34,54.4,59046.0,50.0715,50.1723,49.7602,49.8151,59046.0
2021-10-27 11:00:00,54.39,54.7,54.36,54.5,97155.0,49.806,50.0899,49.7785,49.9067,97155.0
2021-10-27 11:30:00,54.53,54.61,54.36,54.39,104968.0,49.9342,50.0074,49.7785,49.806,104968.0
2021-10-27 12:00:00,54.39,54.59,54.34,54.55,111801.0,49.806,49.9891,49.7602,49.9525,111801.0
2021-10-27 12:30:00,54.54,54.55,54.29,54.45,59378.0,49.9433,49.9525,49.7144,49.8609,59378.0
2021-10-27 13:00:00,54.46,54.63,54.34,54.56,118064.0,49.8701,50.0258,49.7602,49.9617,118064.0
2021-10-27 13:30:00,54.57,54.58,54.4,54.54,70687.0,49.9708,49.98,49.8151,49.9433,70687.0
2021-10-27 14:00:00,54.55,54.8,54.54,54.72,48932.0,49.9525,50.1814,49.9433,50.1082,48932.0
2021-10-27 14:30:00,54.72,54.73,54.51,54.51,44510.0,50.1082,50.1173,49.9159,49.9159,44510.0
2021-10-27 15:00:00,54.51,54.52,54.11,54.24,70276.0,49.9159,49.925,49.5496,49.6686,70276.0
2021-10-27 15:30:00,54.25,54.26,54.06,54.19,151395.0,49.6778,49.6869,49.5038,49.6228,151395.0
2021-10-28 09:30:00,55.7,57.33,55.15,56.59,236489.0,51.0056,52.4982,50.5019,51.8206,236489.0
2021-10-28 10:00:00,56.7,56.77,56.28,56.45,122070.0,51.9213,51.9854,51.5367,51.6924,122070.0
2021-10-28 10:30:00,56.45,56.45,55.74,55.78,107886.0,51.6924,51.6924,51.0422,51.0788,107886.0
2021-10-28 11:00:00,55.79,56.38,55.75,55.96,485733.0,51.088,51.6283,51.0514,51.2437,485733.0
2021-10-28 11:30:00,55.97,56.24,55.89,55.97,428033.0,51.2528,51.5001,51.1796,51.2528,428033.0
2021-10-28 12:00:00,55.99,56.33,55.97,56.15,114390.0,51.2711,51.5825,51.2528,51.4176,114390.0
2021-10-28 12:30:00,56.15,56.19,55.98,56.07,78259.0,51.4176,51.4543,51.262,51.3444,78259.0
2021-10-28 13:00:00,56.07,56.28,55.82,55.88,73486.0,51.3444,51.5367,51.1155,51.1704,73486.0
2021-10-28 13:30:00,55.88,56.05,55.81,56.0,65310.0,51.1704,51.3261,51.1063,51.2803,65310.0
2021-10-28 14:00:00,56.0,56.26,55.9,56.13,247272.0,51.2803,51.5184,51.1887,51.3993,247272.0
2021-10-28 14:30:00,56.13,56.24,55.7,56.17,208045.0,51.3993,51.5001,51.0056,51.436,208045.0
2021-10-28 15:00:00,56.17,56.51,56.06,56.31,157229.0,51.436,51.7473,51.3352,51.5642,157229.0
2021-10-28 15:30:00,56.3,56.56,56.12,56.34,313551.0,51.555,51.7931,51.3902,51.5916,313551.0
2021-10-29 09:30:00,56.39,56.7,55.91,55.93,79174.0,51.6374,51.9213,51.1979,51.2162,79174.0
2021-10-29 10:00:00,55.93,56.04,55.27,55.37,88677.0,51.2162,51.3169,50.6118,50.7034,88677.0
2021-10-29 10:30:00,55.39,55.61,55.16,55.59,131825.0,50.7217,50.9232,50.5111,50.9048,131825.0
2021-10-29 11:00:00,55.6,55.97,55.6,55.69,38880.0,50.914,51.2528,50.914,50.9964,38880.0
2021-10-29 11:30:00,55.68,55.85,55.44,55.52,64112.0,50.9873,51.1429,50.7675,50.8407,64112.0
2021-10-29 12:00:00,55.52,55.6,55.43,55.54,43055.0,50.8407,50.914,50.7583,50.8591,43055.0
2021-10-29 12:30:00,55.53,55.54,55.1,55.1,47549.0,50.8499,50.8591,50.4561,50.4561,47549.0
2021-10-29 13:00:00,55.12,55.17,55.08,55.12,30262.0,50.4745,50.5202,50.4378,50.4745,30262.0
2021-10-29 13:30:00,55.11,55.12,54.92,55.05,34168.0,50.4653,50.4745,50.2913,50.4104,34168.0
2021-10-29 14:00:00,55.04,55.06,54.66,54.69,40728.0,50.4012,50.4195,50.0532,50.0807,40728.0
2021-10-29 14:30:00,54.7,54.86,54.68,54.85,48180.0,50.0899,50.2364,50.0715,50.2272,48180.0
2021-10-29 15:00:00,54.85,54.9,54.66,54.87,46215.0,50.2272,50.273,50.0532,50.2455,46215.0
2021-10-29 15:30:00,54.87,55.21,54.72,55.06,255187.0,50.2455,50.5569,50.1082,50.4195,255187.0
2021-11-01 09:30:00,55.54,56.1,55.19,56.0,83787.0,50.8591,51.3719,50.5386,51.2803,83787.0
2021-11-01 10:00:00,55.99,56.01,55.5,55.7,58658.0,51.2711,51.2894,50.8224,51.0056,58658.0
2021-11-01 10:30:00,55.69,55.74,55.26,55.32,81834.0,50.9964,51.0422,50.6027,50.6576,81834.0
2021-11-01 11:00:00,55.32,55.43,55.21,55.21,62192.0,50.6576,50.7583,50.5569,50.5569,62192.0
2021-11-01 11:30:00,55.2,55.21,54.89,55.15,43040.0,50.5477,50.5569,50.2638,50.5019,43040.0
2021-11-01 12:00:00,55.16,55.44,55.11,55.38,47188.0,50.5111,50.7675,50.4653,50.7125,47188.0
2021-11-01 12:30:00,55.38,55.59,55.37,55.59,43790.0,50.7125,50.9048,50.7034,50.9048,43790.0
2021-11-01 13:00:00,55.57,55.64,55.42,55.52,38523.0,50.8865,50.9506,50.7492,50.8407,38523.0
2021-11-01 13:30:00,55.53,55.54,55.41,55.5,30211.0,50.8499,50.8591,50.74,50.8224,30211.0
2021-11-01 14:00:00,55.51,55.55,55.35,55.36,44704.0,50.8316,50.8682,50.6851,50.6942,44704.0
2021-11-01 14:30:00,55.36,55.5,55.35,55.41,46590.0,50.6942,50.8224,50.6851,50.74,46590.0
2021-11-01 15:00:00,55.41,55.7,55.4,55.69,51185.0,50.74,51.0056,50.7309,50.9964,51185.0
2021-11-01 15:30:00,55.69,55.71,55.55,55.68,193594.0,50.9964,51.0147,50.8682,50.9873,193594.0
2021-11-02 09:30:00,55.9,56.35,55.83,56.29,86185.0,51.1887,51.6008,51.1246,51.5458,86185.0
2021-11-02 10:00:00,56.29,56.7,56.18,56.39,72684.0,51.5458,51.9213,51.4451,51.6374,72684.0
2021-11-02 10:30:00,56.39,56.45,56.14,56.17,67216.0,51.6374,51.6924,51.4085,51.436,67216.0
2021-11-02 11:00:00,56.16,56.26,56.0,56.05,46286.0,51.4268,51.5184,51.2803,51.3261,46286.0
2021-11-02 11:30:00,56.06,56.19,56.05,56.1,43673.0,51.3352,51.4543,51.3261,51.3719,43673.0
2021-11-02 12:00:00,56.11,56.4,56.09,56.32,49629.0,51.381,51.6466,51.3627,51.5733,49629.0
2021-11-02 12:30:00,56.32,56.46,56.29,56.42,40432.0,51.5733,51.7015,51.5458,51.6649,40432.0
2021-11-02 13:00:00,56.42,56.58,56.35,56.53,44431.0,51.6649,51.8114,51.6008,51.7656,44431.0
2021-11-02 13:30:00,56.53,56.76,56.5,56.75,51734.0,51.7656,51.9762,51.7381,51.9671,51734.0
2021-11-02 14:00:00,56.77,56.99,56.72,56.89,74391.0,51.9854,52.1869,51.9396,52.0953,74391.0
2021-11-02 14:30:00,56.88,56.96,56.76,56.79,80260.0,52.0861,52.1594,51.9762,52.0037,80260.0
2021-11-02 15:00:00,56.79,56.86,56.67,56.71,52622.0,52.0037,52.0678,51.8938,51.9304,52622.0
2021-11-02 15:30:00,56.71,56.83,56.45,56.52,373343.0,51.9304,52.0403,51.6924,51.7565,373343.0
2021-11-03 09:30:00,56.35,56.63,56.04,56.37,57651.0,51.6008,51.8572,51.3169,51.6191,57651.0
2021-11-03 10:00:00,56.37,56.8,56.31,56.78,47288.0,51.6191,52.0129,51.5642,51.9945,47288.0
2021-11-03 10:30:00,56.79,57.09,56.77,56.81,66390.0,52.0037,52.2784,51.9854,52.022,66390.0
2021-11-03 11:00:00,56.8,56.83,56.55,56.69,45923.0,52.0129,52.0403,51.7839,51.9121,45923.0
2021-11-03 11:30:00,56.69,56.79,56.47,56.55,66604.0,51.9121,52.0037,51.7107,51.7839,66604.0
2021-11-03 12:00:00,56.54,56.8,56.53,56.77,34145.0,51.7748,52.0129,51.7656,51.9854,34145.0
2021-11-03 12:30:00,56.77,56.82,56.66,56.8,76006.0,51.9854,52.0312,51.8847,52.0129,76006.0
2021-11-03 13:00:00,56.8,56.8,56.37,56.41,83560.0,52.0129,52.0129,51.6191,51.6557,83560.0
2021-11-03 13:30:00,56.4,56.44,56.29,56.44,24808.0,51.6466,51.6832,51.5458,51.6832,24808.0
2021-11-03 14:00:00,56.41,56.66,56.4,56.51,29036.0,51.6557,51.8847,51.6466,51.7473,29036.0
2021-11-03 14:30:00,56.52,56.75,56.49,56.69,91007.0,51.7565,51.9671,51.729,51.9121,91007.0
2021-11-03 15:00:00,56.68,56.73,56.55,56.6,35522.0,51.903,51.9488,51.7839,51.8297,35522.0
2021-11-03 15:30:00,56.62,56.74,56.56,56.69,122092.0,51.848,51.9579,51.7931,51.9121,122092.0
2021-11-04 09:30:00,56.96,57.54,56.75,57.43,61471.0,52.1594,52.6905,51.9671,52.5898,61471.0
2021-11-04 10:00:00,57.4,57.68,57.37,57.46,29529.0,52.5623,52.8187,52.5348,52.6172,29529.0
2021-11-04 10:30:00,57.48,57.5,57.17,57.17,29150.0,52.6356,52.6539,52.3517,52.3517,29150.0
2021-11-04 11:00:00,57.16,57.16,56.76,56.87,40804.0,52.3425,52.3425,51.9762,52.077,40804.0
2021-11-04 11:30:00,56.84,56.99,56.82,56.99,42239.0,52.0495,52.1869,52.0312,52.1869,42239.0
2021-11-04 12:00:00,56.99,57.2,56.99,57.2,25581.0,52.1869,52.3792,52.1869,52.3792,25581.0
2021-11-04 12:30:00,57.22,57.3,57.21,57.28,32688.0,52.3975,52.4707,52.3883,52.4524,32688.0
2021-11-04 13:00:00,57.27,57.39,57.23,57.37,24669.0,52.4433,52.5531,52.4066,52.5348,24669.0
2021-11-04 13:30:00,57.38,57.41,57.24,57.36,38557.0,52.544,52.5715,52.4158,52.5257,38557.0
2021-11-04 14:00:00,57.35,57.35,57.12,57.18,34349.0,52.5165,52.5165,52.3059,52.3608,34349.0
2021-11-04 14:30:00,57.18,57.26,56.85,57.08,70051.0,52.3608,52.4341,52.0587,52.2693,70051.0
2021-11-04 15:00:00,57.09,57.24,57.01,57.23,51893.0,52.2784,52.4158,52.2052,52.4066,51893.0
2021-11-04 15:30:00,57.23,57.46,57.18,57.45,160009.0,52.4066,52.6172,52.3608,52.6081,160009.0
2021-11-05 09:30:00,58.0,58.55,57.86,57.95,64441.0,53.1117,53.6154,52.9835,53.0659,64441.0
2021-11-05 10:00:00,57.99,58.16,57.66,57.78,24706.0,53.1026,53.2582,52.8004,52.9103,24706.0
2021-11-05 10:30:00,57.76,57.83,57.62,57.79,36207.0,52.892,52.9561,52.7638,52.9194,36207.0
2021-11-05 11:00:00,57.8,58.0,57.79,57.95,27683.0,52.9286,53.1117,52.9194,53.0659,27683.0
2021-11-05 11:30:00,57.94,57.94,57.77,57.79,28538.0,53.0568,53.0568,52.9011,52.9194,28538.0
2021-11-05 12:00:00,57.79,57.84,57.71,57.81,26164.0,52.9194,52.9652,52.8462,52.9377,26164.0
2021-11-05 12:30:00,57.8,57.82,57.69,57.78,29416.0,52.9286,52.9469,52.8279,52.9103,29416.0
2021-11-05 13:00:00,57.78,57.79,57.4,57.41,46406.0,52.9103,52.9194,52.5623,52.5715,46406.0
2021-11-05 13:30:00,57.42,57.54,57.37,57.52,25621.0,52.5806,52.6905,52.5348,52.6722,25621.0
2021-11-05 14:00:00,57.51,57.69,57.45,57.68,29365.0,52.663,52.8279,52.6081,52.8187,29365.0
2021-11-05 14:30:00,57.68,57.7,57.59,57.62,27146.0,52.8187,52.837,52.7363,52.7638,27146.0
2021-11-05 15:00:00,57.62,57.62,57.35,57.39,61934.0,52.7638,52.7638,52.5165,52.5531,61934.0
2021-11-05 15:30:00,57.38,57.48,57.24,57.28,192361.0,52.544,52.6356,52.4158,52.4524,192361.0
2021-11-08 09:30:00,57.63,58.19,57.28,57.42,55249.0,52.7729,53.2857,52.4524,52.5806,55249.0
2021-11-08 10:00:00,57.43,57.66,57.27,57.61,29800.0,52.5898,52.8004,52.4433,52.7546,29800.0
2021-11-08 10:30:00,57.57,57.71,57.42,57.46,49041.0,52.718,52.8462,52.5806,52.6172,49041.0
2021-11-08 11:00:00,57.46,57.63,57.43,57.45,27996.0,52.6172,52.7729,52.5898,52.6081,27996.0
2021-11-08 11:30:00,57.47,57.54,57.39,57.53,31983.0,52.6264,52.6905,52.5531,52.6813,31983.0
2021-11-08 12:00:00,57.51,57.79,57.49,57.75,67920.0,52.663,52.9194,52.6447,52.8828,67920.0
2021-11-08 12:30:00,57.74,57.74,57.59,57.66,39460.0,52.8736,52.8736,52.7363,52.8004,39460.0
2021-11-08 13:00:00,57.68,57.7,57.4,57.45,24311.0,52.8187,52.837,52.5623,52.6081,24311.0
2021-11-08 13:30:00,57.47,57.5,57.4,57.49,14598.0,52.6264,52.6539,52.5623,52.6447,14598.0
2021-11-08 14:00:00,57.49,57.58,57.41,57.5,17412.0,52.6447,52.7271,52.5715,52.6539,17412.0
2021-11-08 14:30:00,57.5,57.54,57.49,57.54,14453.0,52.6539,52.6905,52.6447,52.6905,14453.0
2021-11-08 15:00:00,57.54,57.57,57.31,57.34,46778.0,52.6905,52.718,52.4799,52.5074,46778.0
2021-11-08 15:30:00,57.31,57.58,57.26,57.54,113413.0,52.4799,52.7271,52.4341,52.6905,113413.0
2021-11-09 09:30:00,57.15,57.97,57.11,57.33,76656.0,52.5615,53.3157,52.5247,52.7271,76656.0
2021-11-09 10:00:00,57.38,57.54,57.2,57.43,22579.0,52.7731,52.9202,52.6075,52.8191,22579.0
2021-11-09 10:30:00,57.46,57.53,57.35,57.48,32768.0,52.8466,52.911,52.7455,52.865,32768.0
2021-11-09 11:00:00,57.53,57.57,57.36,57.38,25904.0,52.911,52.9478,52.7547,52.7731,25904.0
2021-11-09 11:30:00,57.39,57.59,57.38,57.51,35403.0,52.7823,52.9662,52.7731,52.8926,35403.0
2021-11-09 12:00:00,57.51,57.66,57.38,57.4,26656.0,52.8926,53.0306,52.7731,52.7915,26656.0
2021-11-09 12:30:00,57.42,57.53,57.42,57.5,31885.0,52.8099,52.911,52.8099,52.8834,31885.0
2021-11-09 13:00:00,57.49,57.7,57.48,57.66,18402.0,52.8742,53.0674,52.865,53.0306,18402.0
2021-11-09 13:30:00,57.67,57.69,57.5,57.63,14197.0,53.0398,53.0582,52.8834,53.003,14197.0
2021-11-09 14:00:00,57.64,57.66,57.51,57.54,29856.0,53.0122,53.0306,52.8926,52.9202,29856.0
2021-11-09 14:30:00,57.54,57.6,57.45,57.55,28051.0,52.9202,52.9754,52.8375,52.9294,28051.0
2021-11-09 15:00:00,57.54,57.56,57.31,57.36,45221.0,52.9202,52.9386,52.7087,52.7547,45221.0
2021-11-09 15:30:00,57.36,57.4,57.26,57.33,184659.0,52.7547,52.7915,52.6627,52.7271,184659.0
2021-11-10 09:30:00,57.41,57.87,57.23,57.67,51726.0,52.8007,53.2237,52.6351,53.0398,51726.0
2021-11-10 10:00:00,57.73,57.79,57.3,57.33,24305.0,53.095,53.1502,52.6995,52.7271,24305.0
2021-11-10 10:30:00,57.34,57.41,57.23,57.23,32037.0,52.7363,52.8007,52.6351,52.6351,32037.0
2021-11-10 11:00:00,57.24,57.44,57.23,57.32,86169.0,52.6443,52.8283,52.6351,52.7179,86169.0
2021-11-10 11:30:00,57.31,57.42,57.25,57.39,53300.0,52.7087,52.8099,52.6535,52.7823,53300.0
2021-11-10 12:00:00,57.39,57.42,57.12,57.15,31736.0,52.7823,52.8099,52.5339,52.5615,31736.0
2021-11-10 12:30:00,57.16,57.29,57.13,57.15,24866.0,52.5707,52.6903,52.5431,52.5615,24866.0
2021-11-10 13:00:00,57.15,57.22,57.07,57.18,29053.0,52.5615,52.6259,52.488,52.5891,29053.0
2021-11-10 13:30:00,57.19,57.22,57.02,57.12,49405.0,52.5983,52.6259,52.442,52.5339,49405.0
2021-11-10 14:00:00,57.09,57.18,56.92,56.92,47541.0,52.5064,52.5891,52.35,52.35,47541.0
2021-11-10 14:30:00,56.94,56.96,56.71,56.8,73865.0,52.3684,52.3868,52.1569,52.2396,73865.0
2021-11-10 15:00:00,56.8,56.92,56.75,56.88,55872.0,52.2396,52.35,52.1937,52.3132,55872.0
2021-11-10 15:30:00,56.88,56.89,56.77,56.83,170260.0,52.3132,52.3224,52.212,52.2672,170260.0
2021-11-11 09:30:00,57.03,57.63,56.98,57.59,118399.0,52.4512,53.003,52.4052,52.9662,118399.0
2021-11-11 10:00:00,57.63,57.75,57.39,57.52,45248.0,53.003,53.1134,52.7823,52.9018,45248.0
2021-11-11 10:30:00,57.53,57.69,57.46,57.6,86039.0,52.911,53.0582,52.8466,52.9754,86039.0
2021-11-11 11:00:00,57.6,57.65,57.38,57.43,48790.0,52.9754,53.0214,52.7731,52.8191,48790.0
2021-11-11 11:30:00,57.45,57.71,57.43,57.66,74742.0,52.8375,53.0766,52.8191,53.0306,74742.0
2021-11-11 12:00:00,57.67,57.7,57.52,57.62,22166.0,53.0398,53.0674,52.9018,52.9938,22166.0
2021-11-11 12:30:00,57.63,57.68,57.58,57.61,18901.0,53.003,53.049,52.957,52.9846,18901.0
2021-11-11 13:00:00,57.65,57.66,57.44,57.51,21921.0,53.0214,53.0306,52.8283,52.8926,21921.0
2021-11-11 13:30:00,57.51,57.65,57.5,57.59,18810.0,52.8926,53.0214,52.8834,52.9662,18810.0
2021-11-11 14:00:00,57.6,57.7,57.5,57.5,27217.0,52.9754,53.0674,52.8834,52.8834,27217.0
2021-11-11 14:30:00,57.49,57.53,57.39,57.4,32253.0,52.8742,52.911,52.7823,52.7915,32253.0
2021-11-11 15:00:00,57.4,57.51,57.33,57.44,82027.0,52.7915,52.8926,52.7271,52.8283,82027.0
2021-11-11 15:30:00,57.44,57.82,57.3,57.72,358019.0,52.8283,53.1777,52.6995,53.0858,358019.0
2021-11-12 09:30:00,57.84,58.02,57.73,57.74,39017.0,53.1961,53.3617,53.095,53.1042,39017.0
2021-11-12 10:00:00,57.73,57.88,57.58,57.82,44583.0,53.095,53.2329,52.957,53.1777,44583.0
2021-11-12 10:30:00,57.79,57.98,57.63,57.98,69429.0,53.1502,53.3249,53.003,53.3249,69429.0
2021-11-12 11:00:00,58.0,58.3,57.97,58.14,40955.0,53.3433,53.6192,53.3157,53.4721,40955.0
2021-11-12 11:30:00,58.15,58.22,58.1,58.2,26081.0,53.4812,53.5456,53.4353,53.5272,26081.0
2021-11-12 12:00:00,58.23,58.27,58.1,58.12,31594.0,53.5548,53.5916,53.4353,53.4537,31594.0
2021-11-12 12:30:00,58.12,58.13,58.0,58.06,40268.0,53.4537,53.4629,53.3433,53.3985,40268.0
2021-11-12 13:00:00,58.08,58.13,58.04,58.04,23587.0,53.4169,53.4629,53.3801,53.3801,23587.0
2021-11-12 13:30:00,58.03,58.11,57.99,58.05,13422.0,53.3709,53.4445,53.3341,53.3893,13422.0
2021-11-12 14:00:00,58.05,58.19,58.0,58.14,68950.0,53.3893,53.518,53.3433,53.4721,68950.0
2021-11-12 14:30:00,58.13,58.23,58.1,58.23,28574.0,53.4629,53.5548,53.4353,53.5548,28574.0
2021-11-12 15:00:00,58.23,58.41,58.21,58.3,39261.0,53.5548,53.7204,53.5364,53.6192,39261.0
2021-11-12 15:30:00,58.31,58.59,58.31,58.58,94450.0,53.6284,53.8859,53.6284,53.8767,94450.0
2021-11-15 09:30:00,58.84,59.16,58.72,59.04,70126.0,54.1159,54.4102,54.0055,54.2998,70126.0
2021-11-15 10:00:00,59.04,59.42,58.93,59.3,58638.0,54.2998,54.6493,54.1986,54.5389,58638.0
2021-11-15 10:30:00,59.27,59.28,59.02,59.07,27538.0,54.5113,54.5205,54.2814,54.3274,27538.0
2021-11-15 11:00:00,59.08,59.29,59.08,59.23,29877.0,54.3366,54.5297,54.3366,54.4745,29877.0
2021-11-15 11:30:00,59.25,59.27,58.94,59.02,39526.0,54.4929,54.5113,54.2078,54.2814,39526.0
2021-11-15 12:00:00,59.03,59.13,58.99,59.13,20687.0,54.2906,54.3826,54.2538,54.3826,20687.0
2021-11-15 12:30:00,59.13,59.33,59.12,59.25,23374.0,54.3826,54.5665,54.3734,54.4929,23374.0
2021-11-15 13:00:00,59.23,59.31,59.0,59.01,40057.0,54.4745,54.5481,54.263,54.2722,40057.0
2021-11-15 13:30:00,59.0,59.01,58.84,58.85,23466.0,54.263,54.2722,54.1159,54.125,23466.0
2021-11-15 14:00:00,58.85,58.9,58.76,58.88,50302.0,54.125,54.171,54.0423,54.1526,50302.0
2021-11-15 14:30:00,58.87,58.93,58.83,58.9,33851.0,54.1434,54.1986,54.1067,54.171,33851.0
2021-11-15 15:00:00,58.9,58.92,58.82,58.85,37600.0,54.171,54.1894,54.0975,54.125,37600.0
2021-11-15 15:30:00,58.84,58.88,58.67,58.88,152066.0,54.1159,54.1526,53.9595,54.1526,152066.0
2021-11-16 09:30:00,58.84,59.3,58.74,59.14,33323.0,54.1159,54.5389,54.0239,54.3918,33323.0
2021-11-16 10:00:00,59.09,59.23,58.99,59.02,30722.0,54.3458,54.4745,54.2538,54.2814,30722.0
2021-11-16 10:30:00,59.02,59.13,58.78,58.87,45515.0,54.2814,54.3826,54.0607,54.1434,45515.0
2021-11-16 11:00:00,58.87,59.09,58.76,59.08,41133.0,54.1434,54.3458,54.0423,54.3366,41133.0
2021-11-16 11:30:00,59.09,59.36,59.07,59.31,16998.0,54.3458,54.5941,54.3274,54.5481,16998.0
2021-11-16 12:00:00,59.34,59.55,59.33,59.48,35789.0,54.5757,54.7688,54.5665,54.7045,35789.0
2021-11-16 12:30:00,59.46,59.6,59.43,59.52,35894.0,54.6861,54.8148,54.6585,54.7413,35894.0
2021-11-16 13:00:00,59.51,59.51,59.33,59.35,15013.0,54.7321,54.7321,54.5665,54.5849,15013.0
2021-11-16 13:30:00,59.35,59.39,59.29,59.29,14250.0,54.5849,54.6217,54.5297,54.5297,14250.0
2021-11-16 14:00:00,59.29,59.29,59.13,59.18,19367.0,54.5297,54.5297,54.3826,54.4286,19367.0
2021-11-16 14:30:00,59.18,59.21,59.13,59.15,26636.0,54.4286,54.4561,54.3826,54.401,26636.0
2021-11-16 15:00:00,59.15,59.26,59.08,59.22,31852.0,54.401,54.5021,54.3366,54.4653,31852.0
2021-11-16 15:30:00,59.21,59.28,59.0,59.04,146367.0,54.4561,54.5205,54.263,54.2998,146367.0
2021-11-17 09:30:00,59.3,59.58,58.83,58.84,93523.0,54.5389,54.7964,54.1067,54.1159,93523.0
2021-11-17 10:00:00,58.85,59.21,58.84,59.15,47809.0,54.125,54.4561,54.1159,54.401,47809.0
2021-11-17 10:30:00,59.17,59.53,59.17,59.51,112836.0,54.4194,54.7505,54.4194,54.7321,112836.0
2021-11-17 11:00:00,59.48,59.49,58.9,58.96,68191.0,54.7045,54.7137,54.171,54.2262,68191.0
2021-11-17 11:30:00,58.95,59.2,58.93,59.1,40262.0,54.217,54.4469,54.1986,54.355,40262.0
2021-11-17 12:00:00,59.11,59.13,58.94,58.99,100258.0,54.3642,54.3826,54.2078,54.2538,100258.0
2021-11-17 12:30:00,58.98,59.27,58.97,59.23,57379.0,54.2446,54.5113,54.2354,54.4745,57379.0
2021-11-17 13:00:00,59.23,59.39,59.19,59.36,44477.0,54.4745,54.6217,54.4377,54.5941,44477.0
2021-11-17 13:30:00,59.36,59.36,59.16,59.26,26445.0,54.5941,54.5941,54.4102,54.5021,26445.0
2021-11-17 14:00:00,59.27,59.29,59.03,59.15,35815.0,54.5113,54.5297,54.2906,54.401,35815.0
2021-11-17 14:30:00,59.14,59.22,59.14,59.2,27381.0,54.3918,54.4653,54.3918,54.4469,27381.0
2021-11-17 15:00:00,59.2,59.43,59.19,59.4,52681.0,54.4469,54.6585,54.4377,54.6309,52681.0
2021-11-17 15:30:00,59.4,59.67,59.31,59.63,157844.0,54.6309,54.8792,54.5481,54.8424,157844.0
2021-11-18 09:30:00,59.86,60.05,59.22,59.28,80794.0,55.054,55.2287,54.4653,54.5205,80794.0
2021-11-18 10:00:00,59.3,59.49,59.15,59.19,79321.0,54.5389,54.7137,54.401,54.4377,79321.0
2021-11-18 10:30:00,59.19,59.46,59.16,59.28,106999.0,54.4377,54.6861,54.4102,54.5205,106999.0
2021-11-18 11:00:00,59.3,59.52,59.19,59.26,69158.0,54.5389,54.7413,54.4377,54.5021,69158.0
2021-11-18 11:30:00,59.23,59.36,59.16,59.27,104252.0,54.4745,54.5941,54.4102,54.5113,104252.0
2021-11-18 12:00:00,59.27,59.29,59.18,59.22,43124.0,54.5113,54.5297,54.4286,54.4653,43124.0
2021-11-18 12:30:00,59.21,59.27,59.03,59.06,187302.0,54.4561,54.5113,54.2906,54.3182,187302.0
2021-11-18 13:00:00,59.06,59.07,58.85,58.86,30148.0,54.3182,54.3274,54.125,54.1342,30148.0
2021-11-18 13:30:00,58.85,59.02,58.83,59.02,82214.0,54.125,54.2814,54.1067,54.2814,82214.0
2021-11-18 14:00:00,59.01,59.12,58.94,58.96,37356.0,54.2722,54.3734,54.2078,54.2262,37356.0
2021-11-18 14:30:00,58.94,59.09,58.91,59.09,39086.0,54.2078,54.3458,54.1802,54.3458,39086.0
2021-11-18 15:00:00,59.09,59.1,58.95,59.08,97201.0,54.3458,54.355,54.217,54.3366,97201.0
2021-11-18 15:30:00,59.07,59.13,58.87,59.09,325269.0,54.3274,54.3826,54.1434,54.3458,325269.0
2021-11-19 09:30:00,59.35,59.5,58.4,58.54,150453.0,54.5849,54.7229,53.7112,53.8399,150453.0
2021-11-19 10:00:00,58.58,58.71,58.26,58.68,41725.0,53.8767,53.9963,53.5824,53.9687,41725.0
2021-11-19 10:30:00,58.66,58.84,58.55,58.74,57182.0,53.9503,54.1159,53.8491,54.0239,57182.0
2021-11-19 11:00:00,58.75,59.0,58.75,58.8,47279.0,54.0331,54.263,54.0331,54.0791,47279.0
2021-11-19 11:30:00,58.8,58.92,58.75,58.85,35171.0,54.0791,54.1894,54.0331,54.125,35171.0
2021-11-19 12:00:00,58.86,58.95,58.81,58.87,44525.0,54.1342,54.217,54.0883,54.1434,44525.0
2021-11-19 12:30:00,58.88,58.89,58.57,58.57,43483.0,54.1526,54.1618,53.8675,53.8675,43483.0
2021-11-19 13:00:00,58.58,58.59,58.34,58.35,27050.0,53.8767,53.8859,53.656,53.6652,27050.0
2021-11-19 13:30:00,58.36,58.64,58.28,58.64,46645.0,53.6744,53.9319,53.6008,53.9319,46645.0
2021-11-19 14:00:00,58.64,58.65,58.51,58.52,25031.0,53.9319,53.9411,53.8123,53.8215,25031.0
2021-11-19 14:30:00,58.52,58.52,58.41,58.51,32075.0,53.8215,53.8215,53.7204,53.8123,32075.0
2021-11-19 15:00:00,58.5,58.53,58.29,58.36,61807.0,53.8031,53.8307,53.61,53.6744,61807.0
2021-11-19 15:30:00,58.34,58.4,58.16,58.23,218722.0,53.656,53.7112,53.4904,53.5548,218722.0
2021-11-22 09:30:00,58.45,59.04,58.45,59.01,73964.0,53.7572,54.2998,53.7572,54.2722,73964.0
2021-11-22 10:00:00,59.06,59.14,58.66,58.66,46757.0,54.3182,54.3918,53.9503,53.9503,46757.0
2021-11-22 10:30:00,58.67,59.05,58.67,59.03,60744.0,53.9595,54.309,53.9595,54.2906,60744.0
2021-11-22 11:00:00,59.03,59.23,58.86,59.2,67370.0,54.2906,54.4745,54.1342,54.4469,67370.0
2021-11-22 11:30:00,59.23,59.23,58.68,58.79,78033.0,54.4745,54.4745,53.9687,54.0699,78033.0
2021-11-22 12:00:00,58.8,58.98,58.57,58.97,97138.0,54.0791,54.2446,53.8675,54.2354,97138.0
2021-11-22 12:30:00,58.96,59.09,58.89,58.89,57243.0,54.2262,54.3458,54.1618,54.1618,57243.0
2021-11-22 13:00:00,58.92,59.14,58.88,59.06,70739.0,54.1894,54.3918,54.1526,54.3182,70739.0
2021-11-22 13:30:00,59.04,59.13,58.88,58.98,90522.0,54.2998,54.3826,54.1526,54.2446,90522.0
2021-11-22 14:00:00,58.97,59.15,58.95,59.12,58246.0,54.2354,54.401,54.217,54.3734,58246.0
2021-11-22 14:30:00,59.13,59.22,59.07,59.12,64185.0,54.3826,54.4653,54.3274,54.3734,64185.0
2021-11-22 15:00:00,59.12,59.25,59.07,59.08,72132.0,54.3734,54.4929,54.3274,54.3366,72132.0
2021-11-22 15:30:00,59.08,59.25,58.77,58.85,295381.0,54.3366,54.4929,54.0515,54.125,295381.0
2021-11-23 09:30:00,58.96,59.32,58.63,58.91,39863.0,54.2262,54.5573,53.9227,54.1802,39863.0
2021-11-23 10:00:00,58.96,59.17,58.79,58.91,37033.0,54.2262,54.4194,54.0699,54.1802,37033.0
2021-11-23 10:30:00,58.92,59.16,58.86,59.01,34378.0,54.1894,54.4102,54.1342,54.2722,34378.0
2021-11-23 11:00:00,59.04,59.07,58.77,58.97,40596.0,54.2998,54.3274,54.0515,54.2354,40596.0
2021-11-23 11:30:00,59.01,59.13,58.87,58.99,56526.0,54.2722,54.3826,54.1434,54.2538,56526.0
2021-11-23 12:00:00,58.93,58.97,58.79,58.92,30368.0,54.1986,54.2354,54.0699,54.1894,30368.0
2021-11-23 12:30:00,58.92,59.13,58.91,59.12,43241.0,54.1894,54.3826,54.1802,54.3734,43241.0
2021-11-23 13:00:00,59.12,59.32,59.07,59.09,30230.0,54.3734,54.5573,54.3274,54.3458,30230.0
2021-11-23 13:30:00,59.08,59.39,59.05,59.34,43453.0,54.3366,54.6217,54.309,54.5757,43453.0
2021-11-23 14:00:00,59.36,59.49,59.33,59.43,35002.0,54.5941,54.7137,54.5665,54.6585,35002.0
2021-11-23 14:30:00,59.45,59.67,59.31,59.63,30956.0,54.6769,54.8792,54.5481,54.8424,30956.0
2021-11-23 15:00:00,59.64,59.68,59.44,59.56,78406.0,54.8516,54.8884,54.6677,54.778,78406.0
2021-11-23 15:30:00,59.58,59.95,59.57,59.63,261346.0,54.7964,55.1367,54.7872,54.8424,261346.0
2021-11-24 09:30:00,59.17,59.44,58.85,58.97,40090.0,54.4194,54.6677,54.125,54.2354,40090.0
2021-11-24 10:00:00,58.97,59.25,58.91,59.17,45528.0,54.2354,54.4929,54.1802,54.4194,45528.0
2021-11-24 10:30:00,59.11,59.26,59.05,59.21,25203.0,54.3642,54.5021,54.309,54.4561,25203.0
2021-11-24 11:00:00,59.2,59.49,59.18,59.39,19531.0,54.4469,54.7137,54.4286,54.6217,19531.0
2021-11-24 11:30:00,59.41,59.58,59.27,59.48,19791.0,54.6401,54.7964,54.5113,54.7045,19791.0
2021-11-24 12:00:00,59.45,59.65,59.44,59.57,19030.0,54.6769,54.8608,54.6677,54.7872,19030.0
2021-11-24 12:30:00,59.59,59.64,59.52,59.58,18329.0,54.8056,54.8516,54.7413,54.7964,18329.0
2021-11-24 13:00:00,59.58,59.6,59.37,59.42,58235.0,54.7964,54.8148,54.6033,54.6493,58235.0
2021-11-24 13:30:00,59.42,59.54,59.4,59.46,14073.0,54.6493,54.7596,54.6309,54.6861,14073.0
2021-11-24 14:00:00,59.46,59.5,59.28,59.34,21739.0,54.6861,54.7229,54.5205,54.5757,21739.0
2021-11-24 14:30:00,59.35,59.5,59.35,59.43,21878.0,54.5849,54.7229,54.5849,54.6585,21878.0
2021-11-24 15:00:00,59.42,59.46,59.32,59.41,32404.0,54.6493,54.6861,54.5573,54.6401,32404.0
2021-11-24 15:30:00,59.4,59.47,59.33,59.43,95597.0,54.6309,54.6953,54.5665,54.6585,95597.0
2021-11-26 09:30:00,58.0,58.53,57.49,57.79,68789.0,53.3433,53.8307,52.8742,53.1502,68789.0
2021-11-26 10:00:00,57.76,57.89,57.5,57.68,58261.0,53.1226,53.2421,52.8834,53.049,58261.0
2021-11-26 10:30:00,57.71,57.86,57.53,57.61,38581.0,53.0766,53.2145,52.911,52.9846,38581.0
2021-11-26 11:00:00,57.59,57.65,57.4,57.61,43956.0,52.9662,53.0214,52.7915,52.9846,43956.0
2021-11-26 11:30:00,57.62,57.93,57.62,57.71,62018.0,52.9938,53.2789,52.9938,53.0766,62018.0
2021-11-26 12:00:00,57.69,58.08,57.69,58.07,152656.0,53.0582,53.4169,53.0582,53.4077,152656.0
2021-11-26 12:30:00,58.07,58.19,57.32,57.53,140586.0,53.4077,53.518,52.7179,52.911,140586.0
2021-11-29 09:30:00,58.17,58.44,57.63,57.84,167015.0,53.4996,53.748,53.003,53.1961,167015.0
2021-11-29 10:00:00,57.87,57.87,57.43,57.43,84638.0,53.2237,53.2237,52.8191,52.8191,84638.0
2021-11-29 10:30:00,57.43,57.58,57.26,57.5,30772.0,52.8191,52.957,52.6627,52.8834,30772.0
2021-11-29 11:00:00,57.47,57.63,57.43,57.43,84600.0,52.8558,53.003,52.8191,52.8191,84600.0
2021-11-29 11:30:00,57.44,57.94,57.44,57.88,67862.0,52.8283,53.2881,52.8283,53.2329,67862.0
2021-11-29 12:00:00,57.87,58.32,57.87,58.26,22548.0,53.2237,53.6376,53.2237,53.5824,22548.0
2021-11-29 12:30:00,58.27,58.57,58.27,58.52,161672.0,53.5916,53.8675,53.5916,53.8215,161672.0
2021-11-29 13:00:00,58.52,58.58,58.14,58.23,40618.0,53.8215,53.8767,53.4721,53.5548,40618.0
2021-11-29 13:30:00,58.23,58.28,58.07,58.15,21555.0,53.5548,53.6008,53.4077,53.4812,21555.0
2021-11-29 14:00:00,58.15,58.16,57.92,57.99,21611.0,53.4812,53.4904,53.2697,53.3341,21611.0
2021-11-29 14:30:00,57.97,57.97,57.81,57.85,30778.0,53.3157,53.3157,53.1685,53.2053,30778.0
2021-11-29 15:00:00,57.85,57.89,57.74,57.74,34520.0,53.2053,53.2421,53.1042,53.1042,34520.0
2021-11-29 15:30:00,57.74,57.82,57.58,57.58,103769.0,53.1042,53.1777,52.957,52.957,103769.0
2021-11-30 09:30:00,57.3,57.43,56.53,56.64,99729.0,52.6995,52.8191,51.9913,52.0925,99729.0
2021-11-30 10:00:00,56.64,56.97,56.45,56.58,86100.0,52.0925,52.396,51.9177,52.0373,86100.0
2021-11-30 10:30:00,56.61,56.97,56.24,56.24,149870.0,52.0649,52.396,51.7246,51.7246,149870.0
2021-11-30 11:00:00,56.24,56.54,56.07,56.27,138796.0,51.7246,52.0005,51.5682,51.7522,138796.0
2021-11-30 11:30:00,56.24,56.3,55.72,55.96,79012.0,51.7246,51.7798,51.2463,51.4671,79012.0
2021-11-30 12:00:00,55.97,56.02,55.71,55.94,68312.0,51.4763,51.5223,51.2372,51.4487,68312.0
2021-11-30 12:30:00,55.94,56.03,55.73,55.85,55613.0,51.4487,51.5315,51.2555,51.3659,55613.0
2021-11-30 13:00:00,55.89,55.9,55.63,55.86,42617.0,51.4027,51.4119,51.1636,51.3751,42617.0
2021-11-30 13:30:00,55.86,56.06,55.85,56.02,85142.0,51.3751,51.5591,51.3659,51.5223,85142.0
2021-11-30 14:00:00,56.01,56.14,55.88,55.9,92310.0,51.5131,51.6326,51.3935,51.4119,92310.0
2021-11-30 14:30:00,55.87,55.99,55.74,55.79,43238.0,51.3843,51.4947,51.2647,51.3107,43238.0
2021-11-30 15:00:00,55.8,55.94,55.75,55.86,64174.0,51.3199,51.4487,51.2739,51.3751,64174.0
2021-11-30 15:30:00,55.86,56.14,55.65,55.9,373068.0,51.3751,51.6326,51.182,51.4119,373068.0
2021-12-01 09:30:00,56.92,57.3,56.6,57.13,47973.0,52.35,52.6995,52.0557,52.5431,47973.0
2021-12-01 10:00:00,57.16,57.46,57.15,57.33,109288.0,52.5707,52.8466,52.5615,52.7271,109288.0
2021-12-01 10:30:00,57.33,57.47,56.97,57.23,111214.0,52.7271,52.8558,52.396,52.6351,111214.0
2021-12-01 11:00:00,57.24,57.28,57.07,57.1,111492.0,52.6443,52.6811,52.488,52.5156,111492.0
2021-12-01 11:30:00,57.14,57.27,56.96,57.09,234534.0,52.5523,52.6719,52.3868,52.5064,234534.0
2021-12-01 12:00:00,57.14,57.6,57.09,57.45,36602.0,52.5523,52.9754,52.5064,52.8375,36602.0
2021-12-01 12:30:00,57.46,57.76,57.4,57.4,156211.0,52.8466,53.1226,52.7915,52.7915,156211.0
2021-12-01 13:00:00,57.4,57.51,57.13,57.46,131799.0,52.7915,52.8926,52.5431,52.8466,131799.0
2021-12-01 13:30:00,57.42,57.45,57.05,57.29,126993.0,52.8099,52.8375,52.4696,52.6903,126993.0
2021-12-01 14:00:00,57.29,57.3,56.76,57.03,59036.0,52.6903,52.6995,52.2028,52.4512,59036.0
2021-12-01 14:30:00,57.03,57.24,57.01,57.09,63145.0,52.4512,52.6443,52.4328,52.5064,63145.0
2021-12-01 15:00:00,57.12,57.16,56.58,56.66,104417.0,52.5339,52.5707,52.0373,52.1109,104417.0
2021-12-01 15:30:00,56.63,56.83,56.05,56.11,284483.0,52.0833,52.2672,51.5499,51.605,284483.0
2021-12-02 09:30:00,56.51,57.25,56.28,57.2,40621.0,51.9729,52.6535,51.7614,52.6075,40621.0
2021-12-02 10:00:00,57.18,57.37,57.1,57.28,80404.0,52.5891,52.7639,52.5156,52.6811,80404.0
2021-12-02 10:30:00,57.32,57.35,56.8,57.03,121171.0,52.7179,52.7455,52.2396,52.4512,121171.0
2021-12-02 11:00:00,57.03,57.39,56.99,57.29,213640.0,52.4512,52.7823,52.4144,52.6903,213640.0
2021-12-02 11:30:00,57.3,57.36,57.0,57.29,46332.0,52.6995,52.7547,52.4236,52.6903,46332.0
2021-12-02 12:00:00,57.27,57.55,57.27,57.45,61490.0,52.6719,52.9294,52.6719,52.8375,61490.0
2021-12-02 12:30:00,57.47,57.57,57.31,57.44,34425.0,52.8558,52.9478,52.7087,52.8283,34425.0
2021-12-02 13:00:00,57.4,57.5,57.24,57.24,55400.0,52.7915,52.8834,52.6443,52.6443,55400.0
2021-12-02 13:30:00,57.27,57.81,57.24,57.65,41483.0,52.6719,53.1685,52.6443,53.0214,41483.0
2021-12-02 14:00:00,57.64,57.64,57.47,57.59,65912.0,53.0122,53.0122,52.8558,52.9662,65912.0
2021-12-02 14:30:00,57.59,57.72,57.49,57.64,38844.0,52.9662,53.0858,52.8742,53.0122,38844.0
2021-12-02 15:00:00,57.64,57.69,57.49,57.61,57476.0,53.0122,53.0582,52.8742,52.9846,57476.0
2021-12-02 15:30:00,57.62,57.79,57.3,57.42,187058.0,52.9938,53.1502,52.6995,52.8099,187058.0
2021-12-03 09:30:00,57.83,58.17,57.44,57.47,75394.0,53.1869,53.4996,52.8283,52.8558,75394.0
2021-12-03 10:00:00,57.47,57.61,57.2,57.34,62917.0,52.8558,52.9846,52.6075,52.7363,62917.0
2021-12-03 10:30:00,57.31,57.31,56.7,56.7,40121.0,52.7087,52.7087,52.1477,52.1477,40121.0
2021-12-03 11:00:00,56.7,56.87,56.63,56.79,87338.0,52.1477,52.304,52.0833,52.2304,87338.0
2021-12-03 11:30:00,56.77,56.89,56.32,56.33,75643.0,52.212,52.3224,51.7982,51.8074,75643.0
2021-12-03 12:00:00,56.34,57.0,56.29,56.9,67187.0,51.8166,52.4236,51.7706,52.3316,67187.0
2021-12-03 12:30:00,56.9,57.06,56.75,56.8,46276.0,52.3316,52.4788,52.1937,52.2396,46276.0
2021-12-03 13:00:00,56.8,57.0,56.69,56.82,30972.0,52.2396,52.4236,52.1385,52.258,30972.0
2021-12-03 13:30:00,56.81,56.84,56.56,56.57,31789.0,52.2488,52.2764,52.0189,52.0281,31789.0
2021-12-03 14:00:00,56.59,56.6,56.32,56.47,39521.0,52.0465,52.0557,51.7982,51.9361,39521.0
2021-12-03 14:30:00,56.49,56.49,56.19,56.23,71251.0,51.9545,51.9545,51.6786,51.7154,71251.0
2021-12-03 15:00:00,56.25,56.51,56.1,56.41,84750.0,51.7338,51.9729,51.5958,51.881,84750.0
2021-12-03 15:30:00,56.4,56.7,56.17,56.55,212870.0,51.8718,52.1477,51.6602,52.0097,212870.0
2021-12-06 09:30:00,57.3,57.55,56.8,57.1,65247.0,52.6995,52.9294,52.2396,52.5156,65247.0
2021-12-06 10:00:00,57.05,57.38,56.85,57.25,381222.0,52.4696,52.7731,52.2856,52.6535,381222.0
2021-12-06 10:30:00,57.25,57.42,57.03,57.4,72414.0,52.6535,52.8099,52.4512,52.7915,72414.0
2021-12-06 11:00:00,57.39,57.49,57.0,57.37,611593.0,52.7823,52.8742,52.4236,52.7639,611593.0
2021-12-06 11:30:00,57.39,57.47,57.13,57.16,55946.0,52.7823,52.8558,52.5431,52.5707,55946.0
2021-12-06 12:00:00,57.19,57.33,57.12,57.29,72894.0,52.5983,52.7271,52.5339,52.6903,72894.0
2021-12-06 12:30:00,57.28,57.62,57.16,57.62,155169.0,52.6811,52.9938,52.5707,52.9938,155169.0
2021-12-06 13:00:00,57.62,57.71,57.49,57.66,58677.0,52.9938,53.0766,52.8742,53.0306,58677.0
2021-12-06 13:30:00,57.64,57.81,57.56,57.74,58967.0,53.0122,53.1685,52.9386,53.1042,58967.0
2021-12-06 14:00:00,57.75,57.77,57.48,57.58,78039.0,53.1134,53.1318,52.865,52.957,78039.0
2021-12-06 14:30:00,57.56,57.56,57.26,57.3,35378.0,52.9386,52.9386,52.6627,52.6995,35378.0
2021-12-06 15:00:00,57.32,57.32,57.08,57.17,142327.0,52.7179,52.7179,52.4972,52.5799,142327.0
2021-12-06 15:30:00,57.17,57.43,56.95,57.0,252868.0,52.5799,52.8191,52.3776,52.4236,252868.0
2021-12-07 09:30:00,57.57,58.39,57.57,58.32,89163.0,52.9478,53.702,52.9478,53.6376,89163.0
2021-12-07 10:00:00,58.32,58.91,58.28,58.73,73429.0,53.6376,54.1802,53.6008,54.0147,73429.0
2021-12-07 10:30:00,58.75,58.86,58.58,58.76,209356.0,54.0331,54.1342,53.8767,54.0423,209356.0
2021-12-07 11:00:00,58.78,58.89,58.54,58.6,142711.0,54.0607,54.1618,53.8399,53.8951,142711.0
2021-12-07 11:30:00,58.62,58.68,58.51,58.59,113234.0,53.9135,53.9687,53.8123,53.8859,113234.0
2021-12-07 12:00:00,58.58,58.66,58.5,58.54,112175.0,53.8767,53.9503,53.8031,53.8399,112175.0
2021-12-07 12:30:00,58.54,58.71,58.41,58.68,99442.0,53.8399,53.9963,53.7204,53.9687,99442.0
2021-12-07 13:00:00,58.69,58.7,58.55,58.65,24403.0,53.9779,53.9871,53.8491,53.9411,24403.0
2021-12-07 13:30:00,58.67,58.87,58.66,58.86,36046.0,53.9595,54.1434,53.9503,54.1342,36046.0
2021-12-07 14:00:00,58.86,58.98,58.74,58.94,74545.0,54.1342,54.2446,54.0239,54.2078,74545.0
2021-12-07 14:30:00,58.93,58.96,58.71,58.83,46168.0,54.1986,54.2262,53.9963,54.1067,46168.0
2021-12-07 15:00:00,58.83,58.93,58.76,58.77,39959.0,54.1067,54.1986,54.0423,54.0515,39959.0
2021-12-07 15:30:00,58.78,58.83,58.52,58.68,163009.0,54.0607,54.1067,53.8215,53.9687,163009.0
2021-12-08 09:30:00,58.77,58.9,58.32,58.32,88191.0,54.0515,54.171,53.6376,53.6376,88191.0
2021-12-08 10:00:00,58.29,58.45,57.87,57.87,53704.0,53.61,53.7572,53.2237,53.2237,53704.0
2021-12-08 10:30:00,57.9,58.16,57.83,57.88,72472.0,53.2513,53.4904,53.1869,53.2329,72472.0
2021-12-08 11:00:00,57.89,57.99,57.7,57.93,214561.0,53.2421,53.3341,53.0674,53.2789,214561.0
2021-12-08 11:30:00,57.91,57.95,57.69,57.82,114552.0,53.2605,53.2973,53.0582,53.1777,114552.0
2021-12-08 12:00:00,57.83,58.0,57.74,57.79,76948.0,53.1869,53.3433,53.1042,53.1502,76948.0
2021-12-08 12:30:00,57.83,57.85,57.69,57.71,60554.0,53.1869,53.2053,53.0582,53.0766,60554.0
2021-12-08 13:00:00,57.72,57.75,57.64,57.7,42362.0,53.0858,53.1134,53.0122,53.0674,42362.0
2021-12-08 13:30:00,57.71,57.75,57.59,57.6,70144.0,53.0766,53.1134,52.9662,52.9754,70144.0
2021-12-08 14:00:00,57.6,57.66,57.49,57.58,52462.0,52.9754,53.0306,52.8742,52.957,52462.0
2021-12-08 14:30:00,57.56,57.69,57.54,57.58,40060.0,52.9386,53.0582,52.9202,52.957,40060.0
2021-12-08 15:00:00,57.59,57.7,57.54,57.66,65223.0,52.9662,53.0674,52.9202,53.0306,65223.0
2021-12-08 15:30:00,57.66,58.01,57.6,57.73,285167.0,53.0306,53.3525,52.9754,53.095,285167.0
2021-12-09 09:30:00,57.75,57.84,57.38,57.56,95666.0,53.1134,53.1961,52.7731,52.9386,95666.0
2021-12-09 10:00:00,57.53,57.76,57.48,57.62,166308.0,52.911,53.1226,52.865,52.9938,166308.0
2021-12-09 10:30:00,57.65,57.88,57.55,57.73,54155.0,53.0214,53.2329,52.9294,53.095,54155.0
2021-12-09 11:00:00,57.73,57.74,57.58,57.69,41348.0,53.095,53.1042,52.957,53.0582,41348.0
2021-12-09 11:30:00,57.69,57.88,57.68,57.75,42718.0,53.0582,53.2329,53.049,53.1134,42718.0
2021-12-09 12:00:00,57.76,57.78,57.64,57.73,37928.0,53.1226,53.141,53.0122,53.095,37928.0
2021-12-09 12:30:00,57.72,57.89,57.69,57.87,66662.0,53.0858,53.2421,53.0582,53.2237,66662.0
2021-12-09 13:00:00,57.87,57.94,57.81,57.87,37181.0,53.2237,53.2881,53.1685,53.2237,37181.0
2021-12-09 13:30:00,57.88,57.99,57.78,57.78,42875.0,53.2329,53.3341,53.141,53.141,42875.0
2021-12-09 14:00:00,57.76,57.83,57.58,57.59,118253.0,53.1226,53.1869,52.957,52.9662,118253.0
2021-12-09 14:30:00,57.61,57.69,57.55,57.65,93900.0,52.9846,53.0582,52.9294,53.0214,93900.0
2021-12-09 15:00:00,57.66,57.68,57.45,57.53,152442.0,53.0306,53.049,52.8375,52.911,152442.0
2021-12-09 15:30:00,57.54,57.61,57.21,57.27,188649.0,52.9202,52.9846,52.6167,52.6719,188649.0
2021-12-10 09:30:00,57.6,58.03,57.22,57.78,67070.0,52.9754,53.3709,52.6259,53.141,67070.0
2021-12-10 10:00:00,57.83,57.87,57.5,57.79,119312.0,53.1869,53.2237,52.8834,53.1502,119312.0
2021-12-10 10:30:00,57.79,57.81,57.52,57.62,69256.0,53.1502,53.1685,52.9018,52.9938,69256.0
2021-12-10 11:00:00,57.63,57.75,57.34,57.39,48215.0,53.003,53.1134,52.7363,52.7823,48215.0
2021-12-10 11:30:00,57.38,57.69,57.37,57.62,36542.0,52.7731,53.0582,52.7639,52.9938,36542.0
2021-12-10 12:00:00,57.64,57.77,57.6,57.7,36045.0,53.0122,53.1318,52.9754,53.0674,36045.0
2021-12-10 12:30:00,57.71,57.71,57.51,57.68,30976.0,53.0766,53.0766,52.8926,53.049,30976.0
2021-12-10 13:00:00,57.67,57.83,57.63,57.65,35110.0,53.0398,53.1869,53.003,53.0214,35110.0
2021-12-10 13:30:00,57.64,57.7,57.51,57.56,34466.0,53.0122,53.0674,52.8926,52.9386,34466.0
2021-12-10 14:00:00,57.55,57.68,57.5,57.59,50443.0,52.9294,53.049,52.8834,52.9662,50443.0
2021-12-10 14:30:00,57.59,57.66,57.5,57.52,46113.0,52.9662,53.0306,52.8834,52.9018,46113.0
2021-12-10 15:00:00,57.51,57.7,57.49,57.68,55146.0,52.8926,53.0674,52.8742,53.049,55146.0
2021-12-10 15:30:00,57.68,58.0,57.68,58.0,144533.0,53.049,53.3433,53.049,53.3433,144533.0
2021-12-13 09:30:00,58.01,58.17,56.66,56.66,108321.0,53.3525,53.4996,52.1109,52.1109,108321.0
2021-12-13 10:00:00,56.66,56.82,56.51,56.65,125727.0,52.1109,52.258,51.9729,52.1017,125727.0
2021-12-13 10:30:00,56.63,56.72,56.25,56.34,91870.0,52.0833,52.1661,51.7338,51.8166,91870.0
2021-12-13 11:00:00,56.34,56.4,56.11,56.2,171407.0,51.8166,51.8718,51.605,51.6878,171407.0
2021-12-13 11:30:00,56.19,56.5,56.16,56.27,189679.0,51.6786,51.9637,51.651,51.7522,189679.0
2021-12-13 12:00:00,56.27,56.58,56.24,56.43,86971.0,51.7522,52.0373,51.7246,51.8993,86971.0
2021-12-13 12:30:00,56.42,56.52,56.24,56.3,73810.0,51.8901,51.9821,51.7246,51.7798,73810.0
2021-12-13 13:00:00,56.33,56.42,56.16,56.41,58767.0,51.8074,51.8901,51.651,51.881,58767.0
2021-12-13 13:30:00,56.4,56.4,56.21,56.38,61377.0,51.8718,51.8718,51.697,51.8534,61377.0
2021-12-13 14:00:00,56.38,56.54,56.34,56.52,96389.0,51.8534,52.0005,51.8166,51.9821,96389.0
2021-12-13 14:30:00,56.55,56.67,56.5,56.62,134695.0,52.0097,52.1201,51.9637,52.0741,134695.0
2021-12-13 15:00:00,56.63,56.69,56.51,56.67,96079.0,52.0833,52.1385,51.9729,52.1201,96079.0
2021-12-13 15:30:00,56.69,56.77,56.37,56.46,164234.0,52.1385,52.212,51.8442,51.9269,164234.0
2021-12-14 09:30:00,56.15,56.57,55.98,56.37,51360.0,51.6418,52.0281,51.4855,51.8442,51360.0
2021-12-14 10:00:00,56.4,56.76,56.22,56.72,63035.0,51.8718,52.2028,51.7062,52.1661,63035.0
2021-12-14 10:30:00,56.73,56.77,56.35,56.44,95521.0,52.1753,52.212,51.8258,51.9085,95521.0
2021-12-14 11:00:00,56.44,56.48,56.21,56.32,54393.0,51.9085,51.9453,51.697,51.7982,54393.0
2021-12-14 11:30:00,56.32,56.5,56.25,56.26,36263.0,51.7982,51.9637,51.7338,51.743,36263.0
2021-12-14 12:00:00,56.24,56.44,56.19,56.39,40196.0,51.7246,51.9085,51.6786,51.8626,40196.0
2021-12-14 12:30:00,56.4,56.42,56.24,56.24,32998.0,51.8718,51.8901,51.7246,51.7246,32998.0
2021-12-14 13:00:00,56.25,56.38,56.23,56.36,29489.0,51.7338,51.8534,51.7154,51.835,29489.0
2021-12-14 13:30:00,56.38,56.4,56.2,56.27,35611.0,51.8534,51.8718,51.6878,51.7522,35611.0
2021-12-14 14:00:00,56.27,56.51,56.23,56.48,40656.0,51.7522,51.9729,51.7154,51.9453,40656.0
2021-12-14 14:30:00,56.46,56.48,56.27,56.46,84146.0,51.9269,51.9453,51.7522,51.9269,84146.0
2021-12-14 15:00:00,56.49,56.65,56.43,56.55,50475.0,51.9545,52.1017,51.8993,52.0097,50475.0
2021-12-14 15:30:00,56.55,56.65,56.27,56.38,187496.0,52.0097,52.1017,51.7522,51.8534,187496.0
2021-12-15 09:30:00,56.35,56.62,55.78,55.84,47557.0,51.8258,52.0741,51.3015,51.3567,47557.0
2021-12-15 10:00:00,55.82,56.21,55.82,56.05,42666.0,51.3383,51.697,51.3383,51.5499,42666.0
2021-12-15 10:30:00,56.05,56.18,55.95,56.06,54432.0,51.5499,51.6694,51.4579,51.5591,54432.0
2021-12-15 11:00:00,56.05,56.21,55.99,56.13,43637.0,51.5499,51.697,51.4947,51.6234,43637.0
2021-12-15 11:30:00,56.14,56.24,56.08,56.17,52906.0,51.6326,51.7246,51.5774,51.6602,52906.0
2021-12-15 12:00:00,56.17,56.31,56.09,56.23,39445.0,51.6602,51.789,51.5866,51.7154,39445.0
2021-12-15 12:30:00,56.23,56.42,56.1,56.3,52617.0,51.7154,51.8901,51.5958,51.7798,52617.0
2021-12-15 13:00:00,56.3,56.32,56.14,56.18,53887.0,51.7798,51.7982,51.6326,51.6694,53887.0
2021-12-15 13:30:00,56.18,56.31,56.15,56.31,18040.0,51.6694,51.789,51.6418,51.789,18040.0
2021-12-15 14:00:00,56.27,56.61,56.09,56.36,41215.0,51.7522,52.0649,51.5866,51.835,41215.0
2021-12-15 14:30:00,56.39,56.57,56.33,56.35,50415.0,51.8626,52.0281,51.8074,51.8258,50415.0
2021-12-15 15:00:00,56.39,56.84,56.34,56.83,41636.0,51.8626,52.2764,51.8166,52.2672,41636.0
2021-12-15 15:30:00,56.86,56.89,56.51,56.85,86187.0,52.2948,52.3224,51.9729,52.2856,86187.0
2021-12-16 09:30:00,57.33,57.6,57.15,57.46,46466.0,52.7271,52.9754,52.5615,52.8466,46466.0
2021-12-16 10:00:00,57.53,57.81,57.45,57.7,133917.0,52.911,53.1685,52.8375,53.0674,133917.0
2021-12-16 10:30:00,57.73,57.77,57.51,57.63,31133.0,53.095,53.1318,52.8926,53.003,31133.0
2021-12-16 11:00:00,57.6,57.62,57.28,57.54,26450.0,52.9754,52.9938,52.6811,52.9202,26450.0
2021-12-16 11:30:00,57.55,57.69,57.47,57.48,20696.0,52.9294,53.0582,52.8558,52.865,20696.0
2021-12-16 12:00:00,57.48,57.56,57.36,57.41,19071.0,52.865,52.9386,52.7547,52.8007,19071.0
2021-12-16 12:30:00,57.43,57.45,57.15,57.16,24782.0,52.8191,52.8375,52.5615,52.5707,24782.0
2021-12-16 13:00:00,57.17,57.34,57.11,57.27,22146.0,52.5799,52.7363,52.5247,52.6719,22146.0
2021-12-16 13:30:00,57.29,57.33,57.16,57.27,20832.0,52.6903,52.7271,52.5707,52.6719,20832.0
2021-12-16 14:00:00,57.28,57.31,57.02,57.02,20087.0,52.6811,52.7087,52.442,52.442,20087.0
2021-12-16 14:30:00,57.04,57.05,56.61,56.74,21495.0,52.4604,52.4696,52.0649,52.1845,21495.0
2021-12-16 15:00:00,56.73,56.89,56.55,56.88,27433.0,52.1753,52.3224,52.0097,52.3132,27433.0
2021-12-16 15:30:00,56.89,56.95,56.59,56.67,111076.0,52.3224,52.3776,52.0465,52.1201,111076.0
2021-12-17 09:30:00,56.4,56.63,55.53,55.66,187485.0,51.8718,52.0833,51.0716,51.1912,187485.0
2021-12-17 10:00:00,55.69,55.82,55.59,55.78,34545.0,51.2188,51.3383,51.1268,51.3015,34545.0
2021-12-17 10:30:00,55.75,56.44,55.71,56.31,36797.0,51.2739,51.9085,51.2372,51.789,36797.0
2021-12-17 11:00:00,56.29,56.59,56.28,56.48,35327.0,51.7706,52.0465,51.7614,51.9453,35327.0
2021-12-17 11:30:00,56.47,56.5,55.89,55.98,42570.0,51.9361,51.9637,51.4027,51.4855,42570.0
2021-12-17 12:00:00,55.91,56.16,55.78,56.13,57913.0,51.4211,51.651,51.3015,51.6234,57913.0
2021-12-17 12:30:00,56.13,56.24,56.1,56.19,44823.0,51.6234,51.7246,51.5958,51.6786,44823.0
2021-12-17 13:00:00,56.19,56.36,56.14,56.35,35729.0,51.6786,51.835,51.6326,51.8258,35729.0
2021-12-17 13:30:00,56.35,56.47,56.35,56.44,25561.0,51.8258,51.9361,51.8258,51.9085,25561.0
2021-12-17 14:00:00,56.44,56.5,56.33,56.37,32130.0,51.9085,51.9637,51.8074,51.8442,32130.0
2021-12-17 14:30:00,56.36,56.39,56.21,56.33,33116.0,51.835,51.8626,51.697,51.8074,33116.0
2021-12-17 15:00:00,56.33,56.45,56.22,56.28,43566.0,51.8074,51.9177,51.7062,51.7614,43566.0
2021-12-17 15:30:00,56.27,56.3,55.62,55.71,278081.0,51.7522,51.7798,51.1544,51.2372,278081.0
2021-12-20 09:30:00,55.15,55.53,54.35,54.46,86670.0,50.7221,51.0716,49.9863,50.0875,86670.0
2021-12-20 10:00:00,54.5,54.63,54.24,54.25,63648.0,50.1243,50.2439,49.8852,49.8944,63648.0
2021-12-20 10:30:00,54.26,54.45,54.09,54.18,70513.0,49.9036,50.0783,49.7472,49.83,70513.0
2021-12-20 11:00:00,54.19,54.38,53.95,54.31,69418.0,49.8392,50.0139,49.6185,49.9496,69418.0
2021-12-20 11:30:00,54.31,54.57,54.23,54.55,40838.0,49.9496,50.1887,49.876,50.1703,40838.0
2021-12-20 12:00:00,54.56,54.64,54.47,54.62,32871.0,50.1795,50.2531,50.0967,50.2347,32871.0
2021-12-20 12:30:00,54.62,54.62,54.44,54.52,40642.0,50.2347,50.2347,50.0691,50.1427,40642.0
2021-12-20 13:00:00,54.52,54.85,54.48,54.75,43294.0,50.1427,50.4462,50.1059,50.3542,43294.0
2021-12-20 13:30:00,54.77,54.94,54.66,54.83,115486.0,50.3726,50.529,50.2715,50.4278,115486.0
2021-12-20 14:00:00,54.83,54.95,54.82,54.83,43965.0,50.4278,50.5382,50.4186,50.4278,43965.0
2021-12-20 14:30:00,54.82,54.83,54.58,54.77,137166.0,50.4186,50.4278,50.1979,50.3726,137166.0
2021-12-20 15:00:00,54.77,55.17,54.76,55.13,82816.0,50.3726,50.7405,50.3634,50.7037,82816.0
2021-12-20 15:30:00,55.13,55.35,55.04,55.29,205544.0,50.7037,50.9061,50.6209,50.8509,205544.0
2021-12-21 09:30:00,55.7,55.97,55.55,55.92,97752.0,51.228,51.4763,51.09,51.4303,97752.0
2021-12-21 10:00:00,55.92,56.09,55.75,55.87,97653.0,51.4303,51.5866,51.2739,51.3843,97653.0
2021-12-21 10:30:00,55.84,55.94,55.67,55.71,58910.0,51.3567,51.4487,51.2004,51.2372,58910.0
2021-12-21 11:00:00,55.69,55.97,55.63,55.91,80009.0,51.2188,51.4763,51.1636,51.4211,80009.0
2021-12-21 11:30:00,55.91,56.28,55.9,56.21,68022.0,51.4211,51.7614,51.4119,51.697,68022.0
2021-12-21 12:00:00,56.19,56.38,56.17,56.35,76413.0,51.6786,51.8534,51.6602,51.8258,76413.0
2021-12-21 12:30:00,56.36,56.52,56.29,56.5,80282.0,51.835,51.9821,51.7706,51.9637,80282.0
2021-12-21 13:00:00,56.49,56.49,56.35,56.46,37570.0,51.9545,51.9545,51.8258,51.9269,37570.0
2021-12-21 13:30:00,56.47,56.55,56.42,56.49,30926.0,51.9361,52.0097,51.8901,51.9545,30926.0
2021-12-21 14:00:00,56.47,56.61,56.29,56.49,140839.0,51.9361,52.0649,51.7706,51.9545,140839.0
2021-12-21 14:30:00,56.5,56.52,56.25,56.44,41899.0,51.9637,51.9821,51.7338,51.9085,41899.0
2021-12-21 15:00:00,56.44,56.66,56.43,56.61,83986.0,51.9085,52.1109,51.8993,52.0649,83986.0
2021-12-21 15:30:00,56.61,56.85,56.47,56.84,248398.0,52.0649,52.2856,51.9361,52.2764,248398.0
2021-12-22 09:30:00,56.68,57.11,56.33,56.84,40132.0,52.1293,52.5247,51.8074,52.2764,40132.0
2021-12-22 10:00:00,56.85,56.97,56.78,56.89,20805.0,52.2856,52.396,52.2212,52.3224,20805.0
2021-12-22 10:30:00,56.87,57.02,56.74,56.97,24278.0,52.304,52.442,52.1845,52.396,24278.0
2021-12-22 11:00:00,56.95,57.02,56.9,56.96,32541.0,52.3776,52.442,52.3316,52.3868,32541.0
2021-12-22 11:30:00,56.96,57.12,56.95,57.05,119871.0,52.3868,52.5339,52.3776,52.4696,119871.0
2021-12-22 12:00:00,57.07,57.15,56.92,56.96,25638.0,52.488,52.5615,52.35,52.3868,25638.0
2021-12-22 12:30:00,56.96,57.17,56.9,57.08,53742.0,52.3868,52.5799,52.3316,52.4972,53742.0
2021-12-22 13:00:00,57.09,57.25,57.08,57.2,18528.0,52.5064,52.6535,52.4972,52.6075,18528.0
2021-12-22 13:30:00,57.22,57.24,57.05,57.12,20723.0,52.6259,52.6443,52.4696,52.5339,20723.0
2021-12-22 14:00:00,57.12,57.14,56.87,56.89,27684.0,52.5339,52.5523,52.304,52.3224,27684.0
2021-12-22 14:30:00,56.87,56.96,56.85,56.96,30060.0,52.304,52.3868,52.2856,52.3868,30060.0
2021-12-22 15:00:00,56.97,57.16,56.91,57.05,42689.0,52.396,52.5707,52.3408,52.4696,42689.0
2021-12-22 15:30:00,57.04,57.31,57.04,57.26,127775.0,52.4604,52.7087,52.4604,52.6627,127775.0
2021-12-23 09:30:00,57.41,58.08,57.23,57.98,50090.0,52.8007,53.4169,52.6351,53.3249,50090.0
2021-12-23 10:00:00,57.95,58.08,57.58,57.69,72695.0,53.2973,53.4169,52.957,53.0582,72695.0
2021-12-23 10:30:00,57.73,57.85,57.58,57.71,31220.0,53.095,53.2053,52.957,53.0766,31220.0
2021-12-23 11:00:00,57.73,57.85,57.65,57.72,26739.0,53.095,53.2053,53.0214,53.0858,26739.0
2021-12-23 11:30:00,57.71,57.75,57.63,57.74,17240.0,53.0766,53.1134,53.003,53.1042,17240.0
2021-12-23 12:00:00,57.73,57.75,57.62,57.64,16185.0,53.095,53.1134,52.9938,53.0122,16185.0
2021-12-23 12:30:00,57.65,57.66,57.55,57.55,16536.0,53.0214,53.0306,52.9294,52.9294,16536.0
2021-12-23 13:00:00,57.56,57.58,57.47,57.55,19900.0,52.9386,52.957,52.8558,52.9294,19900.0
2021-12-23 13:30:00,57.52,57.68,57.46,57.67,27927.0,52.9018,53.049,52.8466,53.0398,27927.0
2021-12-23 14:00:00,57.68,57.8,57.67,57.8,20968.0,53.049,53.1594,53.0398,53.1594,20968.0
2021-12-23 14:30:00,57.8,57.82,57.67,57.77,26090.0,53.1594,53.1777,53.0398,53.1318,26090.0
2021-12-23 15:00:00,57.75,57.77,57.62,57.74,22083.0,53.1134,53.1318,52.9938,53.1042,22083.0
2021-12-23 15:30:00,57.74,57.93,57.6,57.73,127502.0,53.1042,53.2789,52.9754,53.095,127502.0
2021-12-27 09:30:00,57.81,58.13,57.63,57.65,37306.0,53.1685,53.4629,53.003,53.0214,37306.0
2021-12-27 10:00:00,57.68,58.05,57.62,58.05,24754.0,53.049,53.3893,52.9938,53.3893,24754.0
2021-12-27 10:30:00,58.05,58.18,57.92,58.11,60660.0,53.3893,53.5088,53.2697,53.4445,60660.0
2021-12-27 11:00:00,58.12,58.23,58.03,58.19,125539.0,53.4537,53.5548,53.3709,53.518,125539.0
2021-12-27 11:30:00,58.17,58.35,58.12,58.32,12668.0,53.4996,53.6652,53.4537,53.6376,12668.0
2021-12-27 12:00:00,58.34,58.45,58.34,58.37,11089.0,53.656,53.7572,53.656,53.6836,11089.0
2021-12-27 12:30:00,58.38,58.48,58.33,58.44,10953.0,53.6928,53.7848,53.6468,53.748,10953.0
2021-12-27 13:00:00,58.42,58.53,58.38,58.47,13294.0,53.7296,53.8307,53.6928,53.7756,13294.0
2021-12-27 13:30:00,58.46,58.46,58.41,58.44,9438.0,53.7664,53.7664,53.7204,53.748,9438.0
2021-12-27 14:00:00,58.44,58.52,58.42,58.52,13483.0,53.748,53.8215,53.7296,53.8215,13483.0
2021-12-27 14:30:00,58.52,58.52,58.36,58.43,17401.0,53.8215,53.8215,53.6744,53.7388,17401.0
2021-12-27 15:00:00,58.44,58.48,58.38,58.48,15699.0,53.748,53.7848,53.6928,53.7848,15699.0
2021-12-27 15:30:00,58.48,58.72,58.42,58.63,110801.0,53.7848,54.0055,53.7296,53.9227,110801.0
2021-12-28 09:30:00,58.66,59.16,58.66,58.85,30927.0,53.9503,54.4102,53.9503,54.125,30927.0
2021-12-28 10:00:00,58.83,58.87,58.66,58.79,15024.0,54.1067,54.1434,53.9503,54.0699,15024.0
2021-12-28 10:30:00,58.8,58.9,58.71,58.88,11657.0,54.0791,54.171,53.9963,54.1526,11657.0
2021-12-28 11:00:00,58.88,58.94,58.7,58.8,17420.0,54.1526,54.2078,53.9871,54.0791,17420.0
2021-12-28 11:30:00,58.81,59.06,58.8,59.06,12159.0,54.0883,54.3182,54.0791,54.3182,12159.0
2021-12-28 12:00:00,59.07,59.13,58.86,58.87,15775.0,54.3274,54.3826,54.1342,54.1434,15775.0
2021-12-28 12:30:00,58.83,58.85,58.65,58.8,27784.0,54.1067,54.125,53.9411,54.0791,27784.0
2021-12-28 13:00:00,58.8,58.97,58.78,58.94,14448.0,54.0791,54.2354,54.0607,54.2078,14448.0
2021-12-28 13:30:00,58.96,59.06,58.94,59.05,13740.0,54.2262,54.3182,54.2078,54.309,13740.0
2021-12-28 14:00:00,59.04,59.04,58.92,58.94,10475.0,54.2998,54.2998,54.1894,54.2078,10475.0
2021-12-28 14:30:00,58.95,58.96,58.82,58.87,13038.0,54.217,54.2262,54.0975,54.1434,13038.0
2021-12-28 15:00:00,58.86,58.89,58.79,58.86,26304.0,54.1342,54.1618,54.0699,54.1342,26304.0
2021-12-28 15:30:00,58.86,58.9,58.72,58.78,74739.0,54.1342,54.171,54.0055,54.0607,74739.0
2021-12-29 09:30:00,58.86,59.26,58.72,59.26,16777.0,54.1342,54.5021,54.0055,54.5021,16777.0
2021-12-29 10:00:00,59.25,59.48,59.24,59.3,18225.0,54.4929,54.7045,54.4837,54.5389,18225.0
2021-12-29 10:30:00,59.28,59.55,59.27,59.44,16765.0,54.5205,54.7688,54.5113,54.6677,16765.0
2021-12-29 11:00:00,59.49,59.49,59.33,59.41,10109.0,54.7137,54.7137,54.5665,54.6401,10109.0
2021-12-29 11:30:00,59.44,59.48,59.31,59.4,13902.0,54.6677,54.7045,54.5481,54.6309,13902.0
2021-12-29 12:00:00,59.39,59.4,59.19,59.25,8715.0,54.6217,54.6309,54.4377,54.4929,8715.0
2021-12-29 12:30:00,59.25,59.42,59.25,59.41,11169.0,54.4929,54.6493,54.4929,54.6401,11169.0
2021-12-29 13:00:00,59.4,59.45,59.34,59.39,8419.0,54.6309,54.6769,54.5757,54.6217,8419.0
2021-12-29 13:30:00,59.39,59.47,59.35,59.47,9228.0,54.6217,54.6953,54.5849,54.6953,9228.0
2021-12-29 14:00:00,59.47,59.47,59.31,59.35,12987.0,54.6953,54.6953,54.5481,54.5849,12987.0
2021-12-29 14:30:00,59.35,59.37,59.29,59.34,9303.0,54.5849,54.6033,54.5297,54.5757,9303.0
2021-12-29 15:00:00,59.36,59.39,59.3,59.38,27320.0,54.5941,54.6217,54.5389,54.6125,27320.0
2021-12-29 15:30:00,59.4,59.47,59.3,59.31,63833.0,54.6309,54.6953,54.5389,54.5481,63833.0
2021-12-30 09:30:00,59.28,59.82,58.85,59.6,25082.0,54.5205,55.0172,54.125,54.8148,25082.0
2021-12-30 10:00:00,59.57,59.73,59.43,59.65,48450.0,54.7872,54.9344,54.6585,54.8608,48450.0
2021-12-30 10:30:00,59.62,59.73,59.39,59.4,32840.0,54.8332,54.9344,54.6217,54.6309,32840.0
2021-12-30 11:00:00,59.4,59.5,59.32,59.5,27206.0,54.6309,54.7229,54.5573,54.7229,27206.0
2021-12-30 11:30:00,59.52,59.55,59.47,59.54,23513.0,54.7413,54.7688,54.6953,54.7596,23513.0
2021-12-30 12:00:00,59.55,59.67,59.52,59.66,40570.0,54.7688,54.8792,54.7413,54.87,40570.0
2021-12-30 12:30:00,59.66,59.7,59.61,59.7,24032.0,54.87,54.9068,54.824,54.9068,24032.0
2021-12-30 13:00:00,59.7,59.75,59.58,59.62,25439.0,54.9068,54.9528,54.7964,54.8332,25439.0
2021-12-30 13:30:00,59.62,59.67,59.57,59.59,20558.0,54.8332,54.8792,54.7872,54.8056,20558.0
2021-12-30 14:00:00,59.58,59.62,59.48,59.61,16938.0,54.7964,54.8332,54.7045,54.824,16938.0
2021-12-30 14:30:00,59.61,59.65,59.57,59.62,16437.0,54.824,54.8608,54.7872,54.8332,16437.0
2021-12-30 15:00:00,59.63,59.63,59.47,59.49,19654.0,54.8424,54.8424,54.6953,54.7137,19654.0
2021-12-30 15:30:00,59.49,59.58,59.29,59.37,90815.0,54.7137,54.7964,54.5297,54.6033,90815.0
2021-12-31 09:30:00,59.15,59.51,59.15,59.36,17133.0,54.401,54.7321,54.401,54.5941,17133.0
2021-12-31 10:00:00,59.36,59.5,59.24,59.41,25741.0,54.5941,54.7229,54.4837,54.6401,25741.0
2021-12-31 10:30:00,59.38,59.45,59.21,59.45,18727.0,54.6125,54.6769,54.4561,54.6769,18727.0
2021-12-31 11:00:00,59.44,59.65,59.43,59.63,24582.0,54.6677,54.8608,54.6585,54.8424,24582.0
2021-12-31 11:30:00,59.64,59.65,59.41,59.46,14976.0,54.8516,54.8608,54.6401,54.6861,14976.0
2021-12-31 12:00:00,59.44,59.59,59.43,59.55,18930.0,54.6677,54.8056,54.6585,54.7688,18930.0
2021-12-31 12:30:00,59.53,59.75,59.52,59.75,15806.0,54.7505,54.9528,54.7413,54.9528,15806.0
2021-12-31 13:00:00,59.73,59.76,59.67,59.7,11587.0,54.9344,54.962,54.8792,54.9068,11587.0
2021-12-31 13:30:00,59.7,59.85,59.69,59.85,16361.0,54.9068,55.0448,54.8976,55.0448,16361.0
2021-12-31 14:00:00,59.83,59.89,59.78,59.87,24445.0,55.0264,55.0815,54.9804,55.0632,24445.0
2021-12-31 14:30:00,59.88,59.99,59.87,59.99,20555.0,55.0724,55.1735,55.0632,55.1735,20555.0
2021-12-31 15:00:00,60.0,60.07,59.96,60.03,57722.0,55.1827,55.2471,55.1459,55.2103,57722.0
2021-12-31 15:30:00,60.03,60.23,60.02,60.02,140878.0,55.2103,55.3943,55.2011,55.2011,140878.0
2022-01-03 09:30:00,60.26,60.43,59.69,59.9,66085.0,55.4218,55.5782,54.8976,55.0907,66085.0
2022-01-03 10:00:00,59.87,59.9,59.44,59.61,67903.0,55.0632,55.0907,54.6677,54.824,67903.0
2022-01-03 10:30:00,59.59,59.59,58.59,58.65,60238.0,54.8056,54.8056,53.8859,53.9411,60238.0
2022-01-03 11:00:00,58.66,58.68,58.14,58.43,37922.0,53.9503,53.9687,53.4721,53.7388,37922.0
2022-01-03 11:30:00,58.4,58.5,58.26,58.34,24089.0,53.7112,53.8031,53.5824,53.656,24089.0
2022-01-03 12:00:00,58.34,58.48,58.29,58.45,19104.0,53.656,53.7848,53.61,53.7572,19104.0
2022-01-03 12:30:00,58.47,58.48,58.34,58.38,26725.0,53.7756,53.7848,53.656,53.6928,26725.0
2022-01-03 13:00:00,58.39,58.41,58.23,58.24,46594.0,53.702,53.7204,53.5548,53.564,46594.0
2022-01-03 13:30:00,58.25,58.37,58.05,58.37,49024.0,53.5732,53.6836,53.3893,53.6836,49024.0
2022-01-03 14:00:00,58.37,58.65,58.37,58.64,35696.0,53.6836,53.9411,53.6836,53.9319,35696.0
2022-01-03 14:30:00,58.63,58.84,58.61,58.7,32449.0,53.9227,54.1159,53.9043,53.9871,32449.0
2022-01-03 15:00:00,58.69,58.77,58.57,58.66,36071.0,53.9779,54.0515,53.8675,53.9503,36071.0
2022-01-03 15:30:00,58.65,58.77,58.47,58.63,108378.0,53.9411,54.0515,53.7756,53.9227,108378.0
2022-01-04 09:30:00,58.87,59.46,58.69,59.31,59846.0,54.1434,54.6861,53.9779,54.5481,59846.0
2022-01-04 10:00:00,59.36,59.7,59.3,59.63,67023.0,54.5941,54.9068,54.5389,54.8424,67023.0
2022-01-04 10:30:00,59.63,59.94,59.61,59.8,59648.0,54.8424,55.1275,54.824,54.9988,59648.0
2022-01-04 11:00:00,59.82,59.84,59.46,59.53,153480.0,55.0172,55.0356,54.6861,54.7505,153480.0
2022-01-04 11:30:00,59.5,59.94,59.44,59.93,53047.0,54.7229,55.1275,54.6677,55.1183,53047.0
2022-01-04 12:00:00,59.92,59.96,59.72,59.8,125447.0,55.1091,55.1459,54.9252,54.9988,125447.0
2022-01-04 12:30:00,59.8,59.86,59.72,59.75,66522.0,54.9988,55.054,54.9252,54.9528,66522.0
2022-01-04 13:00:00,59.73,59.75,59.47,59.71,45763.0,54.9344,54.9528,54.6953,54.916,45763.0
2022-01-04 13:30:00,59.69,59.69,59.28,59.33,54132.0,54.8976,54.8976,54.5205,54.5665,54132.0
2022-01-04 14:00:00,59.35,59.48,59.3,59.32,48550.0,54.5849,54.7045,54.5389,54.5573,48550.0
2022-01-04 14:30:00,59.31,59.53,59.31,59.46,46207.0,54.5481,54.7505,54.5481,54.6861,46207.0
2022-01-04 15:00:00,59.46,59.59,59.38,59.48,53688.0,54.6861,54.8056,54.6125,54.7045,53688.0
2022-01-04 15:30:00,59.48,59.65,59.43,59.48,185505.0,54.7045,54.8608,54.6585,54.7045,185505.0
2022-01-05 09:30:00,59.49,59.67,59.12,59.59,32617.0,54.7137,54.8792,54.3734,54.8056,32617.0
2022-01-05 10:00:00,59.59,60.02,59.54,59.97,94551.0,54.8056,55.2011,54.7596,55.1551,94551.0
2022-01-05 10:30:00,59.95,60.04,59.81,59.85,50222.0,55.1367,55.2195,55.008,55.0448,50222.0
2022-01-05 11:00:00,59.88,60.04,59.85,59.9,45417.0,55.0724,55.2195,55.0448,55.0907,45417.0
2022-01-05 11:30:00,59.91,59.92,59.65,59.73,30532.0,55.0999,55.1091,54.8608,54.9344,30532.0
2022-01-05 12:00:00,59.71,59.89,59.67,59.87,27281.0,54.916,55.0815,54.8792,55.0632,27281.0
2022-01-05 12:30:00,59.87,59.93,59.72,59.73,22545.0,55.0632,55.1183,54.9252,54.9344,22545.0
2022-01-05 13:00:00,59.74,59.78,59.55,59.57,15985.0,54.9436,54.9804,54.7688,54.7872,15985.0
2022-01-05 13:30:00,59.6,59.65,59.51,59.64,19416.0,54.8148,54.8608,54.7321,54.8516,19416.0
2022-01-05 14:00:00,59.62,59.67,59.13,59.14,34308.0,54.8332,54.8792,54.3826,54.3918,34308.0
2022-01-05 14:30:00,59.15,59.19,58.75,58.87,37189.0,54.401,54.4377,54.0331,54.1434,37189.0
2022-01-05 15:00:00,58.86,58.86,58.58,58.63,47572.0,54.1342,54.1342,53.8767,53.9227,47572.0
2022-01-05 15:30:00,58.61,58.81,58.48,58.71,265233.0,53.9043,54.0883,53.7848,53.9963,265233.0
2022-01-06 09:30:00,59.05,59.32,58.5,58.68,40452.0,54.309,54.5573,53.8031,53.9687,40452.0
2022-01-06 10:00:00,58.71,58.91,58.62,58.82,51088.0,53.9963,54.1802,53.9135,54.0975,51088.0
2022-01-06 10:30:00,58.86,58.98,58.74,58.74,28234.0,54.1342,54.2446,54.0239,54.0239,28234.0
2022-01-06 11:00:00,58.69,58.75,58.47,58.51,37308.0,53.9779,54.0331,53.7756,53.8123,37308.0
2022-01-06 11:30:00,58.52,59.0,58.52,59.0,30422.0,53.8215,54.263,53.8215,54.263,30422.0
2022-01-06 12:00:00,59.0,59.33,58.96,59.3,38122.0,54.263,54.5665,54.2262,54.5389,38122.0
2022-01-06 12:30:00,59.33,59.46,59.21,59.45,45867.0,54.5665,54.6861,54.4561,54.6769,45867.0
2022-01-06 13:00:00,59.44,59.48,59.3,59.35,40909.0,54.6677,54.7045,54.5389,54.5849,40909.0
2022-01-06 13:30:00,59.36,59.39,59.27,59.38,30574.0,54.5941,54.6217,54.5113,54.6125,30574.0
2022-01-06 14:00:00,59.38,59.41,59.25,59.37,93656.0,54.6125,54.6401,54.4929,54.6033,93656.0
2022-01-06 14:30:00,59.37,59.66,59.36,59.57,49091.0,54.6033,54.87,54.5941,54.7872,49091.0
2022-01-06 15:00:00,59.58,59.65,59.45,59.6,59648.0,54.7964,54.8608,54.6769,54.8148,59648.0
2022-01-06 15:30:00,59.59,59.63,59.3,59.38,182446.0,54.8056,54.8424,54.5389,54.6125,182446.0
2022-01-07 09:30:00,59.34,59.45,59.03,59.23,46479.0,54.5757,54.6769,54.2906,54.4745,46479.0
2022-01-07 10:00:00,59.23,59.28,58.99,59.12,36368.0,54.4745,54.5205,54.2538,54.3734,36368.0
2022-01-07 10:30:00,59.07,59.19,58.72,58.78,97262.0,54.3274,54.4377,54.0055,54.0607,97262.0
2022-01-07 11:00:00,58.77,58.97,58.59,58.97,49626.0,54.0515,54.2354,53.8859,54.2354,49626.0
2022-01-07 11:30:00,58.94,59.25,58.92,59.21,36207.0,54.2078,54.4929,54.1894,54.4561,36207.0
2022-01-07 12:00:00,59.22,59.25,58.98,59.0,45357.0,54.4653,54.4929,54.2446,54.263,45357.0
2022-01-07 12:30:00,58.99,58.99,58.86,58.9,24102.0,54.2538,54.2538,54.1342,54.171,24102.0
2022-01-07 13:00:00,58.89,58.92,58.69,58.7,19417.0,54.1618,54.1894,53.9779,53.9871,19417.0
2022-01-07 13:30:00,58.68,58.75,58.61,58.69,20976.0,53.9687,54.0331,53.9043,53.9779,20976.0
2022-01-07 14:00:00,58.7,58.78,58.48,58.52,23067.0,53.9871,54.0607,53.7848,53.8215,23067.0
2022-01-07 14:30:00,58.48,58.68,58.43,58.55,30126.0,53.7848,53.9687,53.7388,53.8491,30126.0
2022-01-07 15:00:00,58.56,58.56,58.38,58.51,79773.0,53.8583,53.8583,53.6928,53.8123,79773.0
2022-01-07 15:30:00,58.52,58.71,58.22,58.27,292485.0,53.8215,53.9963,53.5456,53.5916,292485.0
2022-01-10 09:30:00,57.79,58.1,57.32,57.42,76147.0,53.1502,53.4353,52.7179,52.8099,76147.0
2022-01-10 10:00:00,57.35,57.58,57.2,57.26,39198.0,52.7455,52.957,52.6075,52.6627,39198.0
2022-01-10 10:30:00,57.27,57.48,56.86,57.25,111391.0,52.6719,52.865,52.2948,52.6535,111391.0
2022-01-10 11:00:00,57.22,57.53,57.13,57.48,49659.0,52.6259,52.911,52.5431,52.865,49659.0
2022-01-10 11:30:00,57.46,57.46,57.29,57.4,78546.0,52.8466,52.8466,52.6903,52.7915,78546.0
2022-01-10 12:00:00,57.43,57.54,57.31,57.38,27989.0,52.8191,52.9202,52.7087,52.7731,27989.0
2022-01-10 12:30:00,57.38,57.42,57.17,57.25,26745.0,52.7731,52.8099,52.5799,52.6535,26745.0
2022-01-10 13:00:00,57.25,57.46,57.22,57.4,46704.0,52.6535,52.8466,52.6259,52.7915,46704.0
2022-01-10 13:30:00,57.42,57.59,57.36,57.57,67804.0,52.8099,52.9662,52.7547,52.9478,67804.0
2022-01-10 14:00:00,57.57,57.74,57.5,57.71,34206.0,52.9478,53.1042,52.8834,53.0766,34206.0
2022-01-10 14:30:00,57.73,57.76,57.52,57.55,32365.0,53.095,53.1226,52.9018,52.9294,32365.0
2022-01-10 15:00:00,57.58,57.66,57.44,57.53,44859.0,52.957,53.0306,52.8283,52.911,44859.0
2022-01-10 15:30:00,57.51,57.72,57.47,57.7,225381.0,52.8926,53.0858,52.8558,53.0674,225381.0
2022-01-11 09:30:00,57.76,57.91,56.83,57.07,69875.0,53.1226,53.2605,52.2672,52.488,69875.0
2022-01-11 10:00:00,57.07,57.42,57.0,57.22,48970.0,52.488,52.8099,52.4236,52.6259,48970.0
2022-01-11 10:30:00,57.23,57.32,56.81,56.98,42188.0,52.6351,52.7179,52.2488,52.4052,42188.0
2022-01-11 11:00:00,56.97,57.32,56.94,57.3,35144.0,52.396,52.7179,52.3684,52.6995,35144.0
2022-01-11 11:30:00,57.29,57.36,56.99,57.13,121046.0,52.6903,52.7547,52.4144,52.5431,121046.0
2022-01-11 12:00:00,57.15,57.17,56.89,56.98,144155.0,52.5615,52.5799,52.3224,52.4052,144155.0
2022-01-11 12:30:00,56.98,57.28,56.97,57.25,50567.0,52.4052,52.6811,52.396,52.6535,50567.0
2022-01-11 13:00:00,57.25,57.32,57.2,57.27,32302.0,52.6535,52.7179,52.6075,52.6719,32302.0
2022-01-11 13:30:00,57.28,57.36,57.25,57.33,79347.0,52.6811,52.7547,52.6535,52.7271,79347.0
2022-01-11 14:00:00,57.36,57.4,57.18,57.3,52031.0,52.7547,52.7915,52.5891,52.6995,52031.0
2022-01-11 14:30:00,57.3,57.46,57.28,57.38,70588.0,52.6995,52.8466,52.6811,52.7731,70588.0
2022-01-11 15:00:00,57.41,57.62,57.38,57.56,142709.0,52.8007,52.9938,52.7731,52.9386,142709.0
2022-01-11 15:30:00,57.56,57.63,57.42,57.6,192683.0,52.9386,53.003,52.8099,52.9754,192683.0
2022-01-12 09:30:00,57.98,58.62,57.87,58.54,65596.0,53.3249,53.9135,53.2237,53.8399,65596.0
2022-01-12 10:00:00,58.52,58.64,58.26,58.26,27467.0,53.8215,53.9319,53.5824,53.5824,27467.0
2022-01-12 10:30:00,58.3,58.34,57.95,58.12,22969.0,53.6192,53.656,53.2973,53.4537,22969.0
2022-01-12 11:00:00,58.12,58.16,57.66,57.91,29138.0,53.4537,53.4904,53.0306,53.2605,29138.0
2022-01-12 11:30:00,57.9,58.03,57.82,57.85,15323.0,53.2513,53.3709,53.1777,53.2053,15323.0
2022-01-12 12:00:00,57.85,57.89,57.74,57.75,10691.0,53.2053,53.2421,53.1042,53.1134,10691.0
2022-01-12 12:30:00,57.75,57.81,57.66,57.8,12160.0,53.1134,53.1685,53.0306,53.1594,12160.0
2022-01-12 13:00:00,57.79,57.82,57.59,57.64,19399.0,53.1502,53.1777,52.9662,53.0122,19399.0
2022-01-12 13:30:00,57.63,57.67,57.51,57.54,25117.0,53.003,53.0398,52.8926,52.9202,25117.0
2022-01-12 14:00:00,57.51,57.77,57.44,57.77,30140.0,52.8926,53.1318,52.8283,53.1318,30140.0
2022-01-12 14:30:00,57.75,57.76,57.55,57.63,37869.0,53.1134,53.1226,52.9294,53.003,37869.0
2022-01-12 15:00:00,57.64,57.71,57.5,57.71,59022.0,53.0122,53.0766,52.8834,53.0766,59022.0
2022-01-12 15:30:00,57.69,57.87,57.5,57.69,160010.0,53.0582,53.2237,52.8834,53.0582,160010.0
2022-01-13 09:30:00,57.9,58.37,57.75,58.29,52508.0,53.2513,53.6836,53.1134,53.61,52508.0
2022-01-13 10:00:00,58.27,58.28,57.87,58.04,30747.0,53.5916,53.6008,53.2237,53.3801,30747.0
2022-01-13 10:30:00,58.04,58.12,57.74,57.81,83768.0,53.3801,53.4537,53.1042,53.1685,83768.0
2022-01-13 11:00:00,57.79,58.01,57.7,57.95,69003.0,53.1502,53.3525,53.0674,53.2973,69003.0
2022-01-13 11:30:00,57.96,58.24,57.95,57.97,31926.0,53.3065,53.564,53.2973,53.3157,31926.0
2022-01-13 12:00:00,57.97,57.98,57.61,57.8,27661.0,53.3157,53.3249,52.9846,53.1594,27661.0
2022-01-13 12:30:00,57.77,57.94,57.7,57.74,29308.0,53.1318,53.2881,53.0674,53.1042,29308.0
2022-01-13 13:00:00,57.75,58.02,57.69,58.0,20087.0,53.1134,53.3617,53.0582,53.3433,20087.0
2022-01-13 13:30:00,57.96,58.04,57.9,58.01,21014.0,53.3065,53.3801,53.2513,53.3525,21014.0
2022-01-13 14:00:00,58.01,58.04,57.72,57.72,94275.0,53.3525,53.3801,53.0858,53.0858,94275.0
2022-01-13 14:30:00,57.73,57.73,57.48,57.69,47299.0,53.095,53.095,52.865,53.0582,47299.0
2022-01-13 15:00:00,57.65,57.65,57.48,57.55,52190.0,53.0214,53.0214,52.865,52.9294,52190.0
2022-01-13 15:30:00,57.55,57.57,57.3,57.53,257514.0,52.9294,52.9478,52.6995,52.911,257514.0
2022-01-14 09:30:00,57.04,57.16,56.69,57.01,44112.0,52.4604,52.5707,52.1385,52.4328,44112.0
2022-01-14 10:00:00,56.97,57.22,56.87,56.92,51024.0,52.396,52.6259,52.304,52.35,51024.0
2022-01-14 10:30:00,56.9,56.9,56.47,56.52,23116.0,52.3316,52.3316,51.9361,51.9821,23116.0
2022-01-14 11:00:00,56.53,56.62,56.09,56.18,38055.0,51.9913,52.0741,51.5866,51.6694,38055.0
2022-01-14 11:30:00,56.21,56.47,56.15,56.43,34306.0,51.697,51.9361,51.6418,51.8993,34306.0
2022-01-14 12:00:00,56.41,56.41,56.25,56.25,20353.0,51.881,51.881,51.7338,51.7338,20353.0
2022-01-14 12:30:00,56.25,56.47,56.07,56.07,23840.0,51.7338,51.9361,51.5682,51.5682,23840.0
2022-01-14 13:00:00,56.05,56.14,55.99,56.03,25543.0,51.5499,51.6326,51.4947,51.5315,25543.0
2022-01-14 13:30:00,56.03,56.35,56.03,56.32,15947.0,51.5315,51.8258,51.5315,51.7982,15947.0
2022-01-14 14:00:00,56.33,56.41,56.26,56.3,23945.0,51.8074,51.881,51.743,51.7798,23945.0
2022-01-14 14:30:00,56.3,56.61,56.3,56.53,24890.0,51.7798,52.0649,51.7798,51.9913,24890.0
2022-01-14 15:00:00,56.53,56.69,56.44,56.62,28069.0,51.9913,52.1385,51.9085,52.0741,28069.0
2022-01-14 15:30:00,56.64,56.87,56.61,56.68,144397.0,52.0925,52.304,52.0649,52.1293,144397.0
2022-01-18 09:30:00,56.07,56.21,55.34,55.46,52374.0,51.5682,51.697,50.8969,51.0072,52374.0
2022-01-18 10:00:00,55.43,55.49,54.95,55.1,133634.0,50.9796,51.0348,50.5382,50.6761,133634.0
2022-01-18 10:30:00,55.06,55.34,55.03,55.29,46859.0,50.6393,50.8969,50.6117,50.8509,46859.0
2022-01-18 11:00:00,55.3,55.56,55.26,55.39,21340.0,50.8601,51.0992,50.8233,50.9428,21340.0
2022-01-18 11:30:00,55.37,55.52,55.23,55.46,26866.0,50.9245,51.0624,50.7957,51.0072,26866.0
2022-01-18 12:00:00,55.46,55.46,55.17,55.33,19227.0,51.0072,51.0072,50.7405,50.8877,19227.0
2022-01-18 12:30:00,55.32,55.4,55.2,55.2,18170.0,50.8785,50.952,50.7681,50.7681,18170.0
2022-01-18 13:00:00,55.2,55.31,55.15,55.27,25411.0,50.7681,50.8693,50.7221,50.8325,25411.0
2022-01-18 13:30:00,55.26,55.58,55.25,55.55,20392.0,50.8233,51.1176,50.8141,51.09,20392.0
2022-01-18 14:00:00,55.54,55.63,55.46,55.48,21558.0,51.0808,51.1636,51.0072,51.0256,21558.0
2022-01-18 14:30:00,55.48,55.71,55.47,55.59,36330.0,51.0256,51.2372,51.0164,51.1268,36330.0
2022-01-18 15:00:00,55.61,55.64,55.31,55.46,39557.0,51.1452,51.1728,50.8693,51.0072,39557.0
2022-01-18 15:30:00,55.46,55.52,55.19,55.38,124076.0,51.0072,51.0624,50.7589,50.9336,124076.0
2022-01-19 09:30:00,55.92,55.98,55.27,55.67,75526.0,51.4303,51.4855,50.8325,51.2004,75526.0
2022-01-19 10:00:00,55.66,55.75,55.27,55.27,23406.0,51.1912,51.2739,50.8325,50.8325,23406.0
2022-01-19 10:30:00,55.26,55.48,55.07,55.36,52067.0,50.8233,51.0256,50.6485,50.9153,52067.0
2022-01-19 11:00:00,55.32,55.43,55.07,55.2,64481.0,50.8785,50.9796,50.6485,50.7681,64481.0
2022-01-19 11:30:00,55.21,55.36,55.08,55.33,26370.0,50.7773,50.9153,50.6577,50.8877,26370.0
2022-01-19 12:00:00,55.36,55.48,55.3,55.33,20283.0,50.9153,51.0256,50.8601,50.8877,20283.0
2022-01-19 12:30:00,55.32,55.34,55.13,55.24,16342.0,50.8785,50.8969,50.7037,50.8049,16342.0
2022-01-19 13:00:00,55.22,55.23,55.06,55.09,30858.0,50.7865,50.7957,50.6393,50.6669,30858.0
2022-01-19 13:30:00,55.07,55.17,54.97,54.99,20005.0,50.6485,50.7405,50.5566,50.575,20005.0
2022-01-19 14:00:00,54.97,55.07,54.88,54.94,33116.0,50.5566,50.6485,50.4738,50.529,33116.0
2022-01-19 14:30:00,54.94,55.17,54.92,55.14,30412.0,50.529,50.7405,50.5106,50.7129,30412.0
2022-01-19 15:00:00,55.13,55.22,54.95,54.98,54645.0,50.7037,50.7865,50.5382,50.5658,54645.0
2022-01-19 15:30:00,54.99,55.01,54.66,54.74,143386.0,50.575,50.5934,50.2715,50.345,143386.0
2022-01-20 09:30:00,54.97,55.53,54.91,55.5,57367.0,50.5566,51.0716,50.5014,51.044,57367.0
2022-01-20 10:00:00,55.49,55.49,55.08,55.13,94657.0,51.0348,51.0348,50.6577,50.7037,94657.0
2022-01-20 10:30:00,55.16,55.62,55.16,55.52,122711.0,50.7313,51.1544,50.7313,51.0624,122711.0
2022-01-20 11:00:00,55.54,55.61,55.37,55.43,24559.0,51.0808,51.1452,50.9245,50.9796,24559.0
2022-01-20 11:30:00,55.42,55.58,55.25,55.25,17220.0,50.9704,51.1176,50.8141,50.8141,17220.0
2022-01-20 12:00:00,55.26,55.29,55.11,55.29,16382.0,50.8233,50.8509,50.6853,50.8509,16382.0
2022-01-20 12:30:00,55.31,55.33,55.0,55.0,38341.0,50.8693,50.8877,50.5842,50.5842,38341.0
2022-01-20 13:00:00,55.02,55.02,54.85,54.92,19933.0,50.6026,50.6026,50.4462,50.5106,19933.0
2022-01-20 13:30:00,54.9,54.97,54.85,54.88,27025.0,50.4922,50.5566,50.4462,50.4738,27025.0
2022-01-20 14:00:00,54.9,55.11,54.74,54.75,27290.0,50.4922,50.6853,50.345,50.3542,27290.0
2022-01-20 14:30:00,54.73,54.74,54.51,54.54,35130.0,50.3358,50.345,50.1335,50.1611,35130.0
2022-01-20 15:00:00,54.54,54.59,54.21,54.21,50309.0,50.1611,50.2071,49.8576,49.8576,50309.0
2022-01-20 15:30:00,54.21,54.22,53.38,53.5,181097.0,49.8576,49.8668,49.0942,49.2046,181097.0
2022-01-21 09:30:00,53.55,54.0,53.27,53.9,186424.0,49.2506,49.6644,48.9931,49.5725,186424.0
2022-01-21 10:00:00,53.93,53.99,53.33,53.82,81484.0,49.6001,49.6552,49.0482,49.4989,81484.0
2022-01-21 10:30:00,53.79,54.45,53.76,54.43,80211.0,49.4713,50.0783,49.4437,50.0599,80211.0
2022-01-21 11:00:00,54.46,54.62,54.32,54.47,45567.0,50.0875,50.2347,49.9588,50.0967,45567.0
2022-01-21 11:30:00,54.45,54.45,54.03,54.24,110361.0,50.0783,50.0783,49.692,49.8852,110361.0
2022-01-21 12:00:00,54.23,54.25,53.93,54.06,64272.0,49.876,49.8944,49.6001,49.7196,64272.0
2022-01-21 12:30:00,54.03,54.2,53.95,54.06,33711.0,49.692,49.8484,49.6185,49.7196,33711.0
2022-01-21 13:00:00,54.05,54.27,53.91,54.05,31523.0,49.7104,49.9128,49.5817,49.7104,31523.0
2022-01-21 13:30:00,54.04,54.26,54.0,54.07,30884.0,49.7012,49.9036,49.6644,49.7288,30884.0
2022-01-21 14:00:00,54.08,54.22,53.91,53.91,42144.0,49.738,49.8668,49.5817,49.5817,42144.0
2022-01-21 14:30:00,53.9,54.07,53.88,53.88,40533.0,49.5725,49.7288,49.5541,49.5541,40533.0
2022-01-21 15:00:00,53.86,53.96,53.55,53.61,108589.0,49.5357,49.6277,49.2506,49.3058,108589.0
2022-01-21 15:30:00,53.59,53.96,53.59,53.74,198068.0,49.2874,49.6277,49.2874,49.4253,198068.0
2022-01-24 09:30:00,53.0,53.46,52.51,52.76,169865.0,48.7447,49.1678,48.2941,48.524,169865.0
2022-01-24 10:00:00,52.78,53.28,52.5,53.2,110045.0,48.5424,49.0023,48.2849,48.9287,110045.0
2022-01-24 10:30:00,53.19,53.5,53.05,53.21,73585.0,48.9195,49.2046,48.7907,48.9379,73585.0
2022-01-24 11:00:00,53.19,53.4,52.93,53.4,100636.0,48.9195,49.1126,48.6804,49.1126,100636.0
2022-01-24 11:30:00,53.43,53.53,52.87,53.18,83752.0,49.1402,49.2322,48.6252,48.9103,83752.0
2022-01-24 12:00:00,53.21,53.25,52.84,53.02,84210.0,48.9379,48.9747,48.5976,48.7631,84210.0
2022-01-24 12:30:00,52.99,53.48,52.7,53.43,144467.0,48.7355,49.1862,48.4688,49.1402,144467.0
2022-01-24 13:00:00,53.43,53.93,53.28,53.54,78587.0,49.1402,49.6001,49.0023,49.2414,78587.0
2022-01-24 13:30:00,53.53,54.35,53.53,54.35,98507.0,49.2322,49.9863,49.2322,49.9863,98507.0
2022-01-24 14:00:00,54.34,54.64,53.83,53.98,101150.0,49.9771,50.2531,49.5081,49.6461,101150.0
2022-01-24 14:30:00,53.98,54.39,53.83,54.39,97770.0,49.6461,50.0231,49.5081,50.0231,97770.0
2022-01-24 15:00:00,54.41,54.83,54.39,54.72,111656.0,50.0415,50.4278,50.0231,50.3266,111656.0
2022-01-24 15:30:00,54.7,55.44,54.61,55.3,386121.0,50.3082,50.9888,50.2255,50.8601,386121.0
2022-01-25 09:30:00,54.58,54.74,53.64,53.76,70452.0,50.1979,50.345,49.3333,49.4437,70452.0
2022-01-25 10:00:00,53.77,54.63,53.59,54.63,90282.0,49.4529,50.2439,49.2874,50.2439,90282.0
2022-01-25 10:30:00,54.63,54.88,54.33,54.35,82210.0,50.2439,50.4738,49.9679,49.9863,82210.0
2022-01-25 11:00:00,54.34,55.02,54.32,54.92,74164.0,49.9771,50.6026,49.9588,50.5106,74164.0
2022-01-25 11:30:00,54.92,54.95,54.52,54.59,75336.0,50.5106,50.5382,50.1427,50.2071,75336.0
2022-01-25 12:00:00,54.59,54.69,54.35,54.61,62198.0,50.2071,50.299,49.9863,50.2255,62198.0
2022-01-25 12:30:00,54.59,54.59,54.2,54.48,54168.0,50.2071,50.2071,49.8484,50.1059,54168.0
2022-01-25 13:00:00,54.47,54.53,54.21,54.53,42550.0,50.0967,50.1519,49.8576,50.1519,42550.0
2022-01-25 13:30:00,54.53,54.93,54.49,54.93,33844.0,50.1519,50.5198,50.1151,50.5198,33844.0
2022-01-25 14:00:00,54.91,55.04,54.74,54.95,54899.0,50.5014,50.6209,50.345,50.5382,54899.0
2022-01-25 14:30:00,54.97,55.23,54.8,55.2,58347.0,50.5566,50.7957,50.4002,50.7681,58347.0
2022-01-25 15:00:00,55.2,55.2,54.72,54.75,72312.0,50.7681,50.7681,50.3266,50.3542,72312.0
2022-01-25 15:30:00,54.75,54.99,54.48,54.63,222518.0,50.3542,50.575,50.1059,50.2439,222518.0
2022-01-26 09:30:00,55.08,55.63,54.87,55.48,80343.0,50.6577,51.1636,50.4646,51.0256,80343.0
2022-01-26 10:00:00,55.47,55.62,54.89,54.94,63094.0,51.0164,51.1544,50.483,50.529,63094.0
2022-01-26 10:30:00,54.92,55.19,54.82,55.12,55376.0,50.5106,50.7589,50.4186,50.6945,55376.0
2022-01-26 11:00:00,55.09,55.46,54.97,55.32,41445.0,50.6669,51.0072,50.5566,50.8785,41445.0
2022-01-26 11:30:00,55.35,55.37,55.03,55.23,41578.0,50.9061,50.9245,50.6117,50.7957,41578.0
2022-01-26 12:00:00,55.24,55.27,55.02,55.07,56124.0,50.8049,50.8325,50.6026,50.6485,56124.0
2022-01-26 12:30:00,55.07,55.23,55.02,55.14,35968.0,50.6485,50.7957,50.6026,50.7129,35968.0
2022-01-26 13:00:00,55.14,55.19,54.97,55.08,193665.0,50.7129,50.7589,50.5566,50.6577,193665.0
2022-01-26 13:30:00,55.06,55.27,55.02,55.18,36598.0,50.6393,50.8325,50.6026,50.7497,36598.0
2022-01-26 14:00:00,55.17,55.47,55.02,55.41,91456.0,50.7405,51.0164,50.6026,50.9612,91456.0
2022-01-26 14:30:00,55.39,55.45,54.57,54.85,119021.0,50.9428,50.998,50.1887,50.4462,119021.0
2022-01-26 15:00:00,54.84,54.85,53.79,54.23,186489.0,50.437,50.4462,49.4713,49.876,186489.0
2022-01-26 15:30:00,54.25,54.46,53.97,54.24,286927.0,49.8944,50.0875,49.6369,49.8852,286927.0
2022-01-27 09:30:00,54.91,55.38,54.8,54.94,48092.0,50.5014,50.9336,50.4002,50.529,48092.0
2022-01-27 10:00:00,54.95,55.1,54.46,54.46,33724.0,50.5382,50.6761,50.0875,50.0875,33724.0
2022-01-27 10:30:00,54.46,54.86,54.37,54.82,45069.0,50.0875,50.4554,50.0047,50.4186,45069.0
2022-01-27 11:00:00,54.82,55.0,54.27,54.39,63287.0,50.4186,50.5842,49.9128,50.0231,63287.0
2022-01-27 11:30:00,54.41,54.62,54.36,54.47,36830.0,50.0415,50.2347,49.9955,50.0967,36830.0
2022-01-27 12:00:00,54.47,54.48,53.89,53.93,29969.0,50.0967,50.1059,49.5633,49.6001,29969.0
2022-01-27 12:30:00,53.95,53.96,53.55,53.75,24980.0,49.6185,49.6277,49.2506,49.4345,24980.0
2022-01-27 13:00:00,53.73,53.76,53.23,53.23,36130.0,49.4161,49.4437,48.9563,48.9563,36130.0
2022-01-27 13:30:00,53.28,53.55,53.27,53.48,42192.0,49.0023,49.2506,48.9931,49.1862,42192.0
2022-01-27 14:00:00,53.53,53.86,53.37,53.43,74124.0,49.2322,49.5357,49.085,49.1402,74124.0
2022-01-27 14:30:00,53.44,53.83,53.28,53.56,36109.0,49.1494,49.5081,49.0023,49.2598,36109.0
2022-01-27 15:00:00,53.61,53.82,53.4,53.77,66365.0,49.3058,49.4989,49.1126,49.4529,66365.0
2022-01-27 15:30:00,53.78,53.98,53.56,53.61,177008.0,49.4621,49.6461,49.2598,49.3058,177008.0
2022-01-28 09:30:00,54.12,54.12,53.09,53.13,57203.0,49.7748,49.7748,48.8275,48.8643,57203.0
2022-01-28 10:00:00,53.15,53.51,53.01,53.19,39350.0,48.8827,49.2138,48.7539,48.9195,39350.0
2022-01-28 10:30:00,53.19,53.24,52.67,53.18,33619.0,48.9195,48.9655,48.4412,48.9103,33619.0
2022-01-28 11:00:00,53.21,53.4,53.02,53.15,38051.0,48.9379,49.1126,48.7631,48.8827,38051.0
2022-01-28 11:30:00,53.2,53.64,53.01,53.55,37689.0,48.9287,49.3333,48.7539,49.2506,37689.0
2022-01-28 12:00:00,53.56,53.62,53.28,53.34,41160.0,49.2598,49.315,49.0023,49.0574,41160.0
2022-01-28 12:30:00,53.35,53.42,53.11,53.17,27393.0,49.0666,49.131,48.8459,48.9011,27393.0
2022-01-28 13:00:00,53.16,53.46,53.15,53.3,30614.0,48.8919,49.1678,48.8827,49.0206,30614.0
2022-01-28 13:30:00,53.35,53.59,53.35,53.51,29383.0,49.0666,49.2874,49.0666,49.2138,29383.0
2022-01-28 14:00:00,53.48,53.56,53.04,53.05,37603.0,49.1862,49.2598,48.7815,48.7907,37603.0
2022-01-28 14:30:00,53.01,53.5,52.96,53.45,71698.0,48.7539,49.2046,48.7079,49.1586,71698.0
2022-01-28 15:00:00,53.48,53.65,53.38,53.54,86606.0,49.1862,49.3425,49.0942,49.2414,86606.0
2022-01-28 15:30:00,53.54,54.19,53.43,54.18,177436.0,49.2414,49.8392,49.1402,49.83,177436.0
2022-01-31 09:30:00,53.31,54.16,53.31,54.16,91222.0,49.0298,49.8116,49.0298,49.8116,91222.0
2022-01-31 10:00:00,54.28,54.69,54.24,54.44,58003.0,49.922,50.299,49.8852,50.0691,58003.0
2022-01-31 10:30:00,54.43,54.63,54.34,54.53,47880.0,50.0599,50.2439,49.9771,50.1519,47880.0
2022-01-31 11:00:00,54.55,54.62,54.33,54.44,80826.0,50.1703,50.2347,49.9679,50.0691,80826.0
2022-01-31 11:30:00,54.48,54.55,54.4,54.52,34502.0,50.1059,50.1703,50.0323,50.1427,34502.0
2022-01-31 12:00:00,54.52,54.71,54.51,54.69,47810.0,50.1427,50.3174,50.1335,50.299,47810.0
2022-01-31 12:30:00,54.67,54.74,54.59,54.67,43362.0,50.2807,50.345,50.2071,50.2807,43362.0
2022-01-31 13:00:00,54.65,54.74,54.5,54.68,69236.0,50.2623,50.345,50.1243,50.2898,69236.0
2022-01-31 13:30:00,54.69,54.69,54.46,54.49,48414.0,50.299,50.299,50.0875,50.1151,48414.0
2022-01-31 14:00:00,54.5,54.64,54.48,54.64,47025.0,50.1243,50.2531,50.1059,50.2531,47025.0
2022-01-31 14:30:00,54.65,54.72,54.58,54.59,54423.0,50.2623,50.3266,50.1979,50.2071,54423.0
2022-01-31 15:00:00,54.6,54.66,54.24,54.51,68386.0,50.2163,50.2715,49.8852,50.1335,68386.0
2022-01-31 15:30:00,54.5,54.94,54.43,54.88,207648.0,50.1243,50.529,50.0599,50.4738,207648.0
2022-02-01 09:30:00,54.48,55.21,54.48,54.7,97818.0,50.1059,50.7773,50.1059,50.3082,97818.0
2022-02-01 10:00:00,54.7,54.81,54.27,54.68,48333.0,50.3082,50.4094,49.9128,50.2898,48333.0
2022-02-01 10:30:00,54.62,54.83,54.49,54.68,38463.0,50.2347,50.4278,50.1151,50.2898,38463.0
2022-02-01 11:00:00,54.71,55.11,54.71,54.84,50366.0,50.3174,50.6853,50.3174,50.437,50366.0
2022-02-01 11:30:00,54.84,55.12,54.7,55.05,49435.0,50.437,50.6945,50.3082,50.6301,49435.0
2022-02-01 12:00:00,55.05,55.17,54.89,54.97,40757.0,50.6301,50.7405,50.483,50.5566,40757.0
2022-02-01 12:30:00,54.97,55.16,54.91,55.15,43830.0,50.5566,50.7313,50.5014,50.7221,43830.0
2022-02-01 13:00:00,55.15,55.15,54.95,55.11,34057.0,50.7221,50.7221,50.5382,50.6853,34057.0
2022-02-01 13:30:00,55.09,55.23,55.03,55.12,52751.0,50.6669,50.7957,50.6117,50.6945,52751.0
2022-02-01 14:00:00,55.13,55.2,54.95,55.07,33380.0,50.7037,50.7681,50.5382,50.6485,33380.0
2022-02-01 14:30:00,55.07,55.33,55.06,55.33,78068.0,50.6485,50.8877,50.6393,50.8877,78068.0
2022-02-01 15:00:00,55.32,55.51,55.32,55.43,158107.0,50.8785,51.0532,50.8785,50.9796,158107.0
2022-02-01 15:30:00,55.44,55.83,55.27,55.71,283167.0,50.9888,51.3475,50.8325,51.2372,283167.0
2022-02-02 09:30:00,55.53,56.48,55.53,56.06,94034.0,51.0716,51.9453,51.0716,51.5591,94034.0
2022-02-02 10:00:00,56.05,56.33,55.83,55.96,102743.0,51.5499,51.8074,51.3475,51.4671,102743.0
2022-02-02 10:30:00,55.96,56.37,55.84,56.22,54880.0,51.4671,51.8442,51.3567,51.7062,54880.0
2022-02-02 11:00:00,56.21,56.34,56.04,56.27,52407.0,51.697,51.8166,51.5407,51.7522,52407.0
2022-02-02 11:30:00,56.28,56.46,56.14,56.46,97574.0,51.7614,51.9269,51.6326,51.9269,97574.0
2022-02-02 12:00:00,56.44,56.6,56.3,56.38,99601.0,51.9085,52.0557,51.7798,51.8534,99601.0
2022-02-02 12:30:00,56.38,56.48,56.34,56.48,53384.0,51.8534,51.9453,51.8166,51.9453,53384.0
2022-02-02 13:00:00,56.47,56.67,56.43,56.52,51417.0,51.9361,52.1201,51.8993,51.9821,51417.0
2022-02-02 13:30:00,56.52,56.81,56.51,56.78,48185.0,51.9821,52.2488,51.9729,52.2212,48185.0
2022-02-02 14:00:00,56.79,56.86,56.7,56.72,44153.0,52.2304,52.2948,52.1477,52.1661,44153.0
2022-02-02 14:30:00,56.73,57.06,56.73,57.0,59989.0,52.1753,52.4788,52.1753,52.4236,59989.0
2022-02-02 15:00:00,57.0,57.22,56.88,56.96,131282.0,52.4236,52.6259,52.3132,52.3868,131282.0
2022-02-02 15:30:00,56.96,57.34,56.96,57.12,377675.0,52.3868,52.7363,52.3868,52.5339,377675.0
2022-02-03 09:30:00,56.59,56.84,56.26,56.36,61030.0,52.0465,52.2764,51.743,51.835,61030.0
2022-02-03 10:00:00,56.34,56.58,56.3,56.48,43170.0,51.8166,52.0373,51.7798,51.9453,43170.0
2022-02-03 10:30:00,56.49,56.71,56.47,56.63,55938.0,51.9545,52.1569,51.9361,52.0833,55938.0
2022-02-03 11:00:00,56.63,56.67,56.28,56.36,57202.0,52.0833,52.1201,51.7614,51.835,57202.0
2022-02-03 11:30:00,56.37,56.57,56.33,56.45,66172.0,51.8442,52.0281,51.8074,51.9177,66172.0
2022-02-03 12:00:00,56.43,56.52,56.31,56.37,50887.0,51.8993,51.9821,51.789,51.8442,50887.0
2022-02-03 12:30:00,56.38,56.48,56.33,56.47,25110.0,51.8534,51.9453,51.8074,51.9361,25110.0
2022-02-03 13:00:00,56.47,56.47,56.22,56.35,24176.0,51.9361,51.9361,51.7062,51.8258,24176.0
2022-02-03 13:30:00,56.38,56.51,56.34,56.35,28057.0,51.8534,51.9729,51.8166,51.8258,28057.0
2022-02-03 14:00:00,56.35,56.43,56.18,56.22,37530.0,51.8258,51.8993,51.6694,51.7062,37530.0
2022-02-03 14:30:00,56.22,56.22,55.94,56.03,27803.0,51.7062,51.7062,51.4487,51.5315,27803.0
2022-02-03 15:00:00,56.03,56.12,55.79,55.98,59240.0,51.5315,51.6142,51.3107,51.4855,59240.0
2022-02-03 15:30:00,55.97,55.97,55.58,55.67,126799.0,51.4763,51.4763,51.1176,51.2004,126799.0
2022-02-04 09:30:00,55.42,55.56,54.89,55.01,46230.0,50.9704,51.0992,50.483,50.5934,46230.0
2022-02-04 10:00:00,55.04,55.14,54.62,54.91,105047.0,50.6209,50.7129,50.2347,50.5014,105047.0
2022-02-04 10:30:00,54.92,55.0,54.35,54.45,56190.0,50.5106,50.5842,49.9863,50.0783,56190.0
2022-02-04 11:00:00,54.45,54.87,54.43,54.8,77956.0,50.0783,50.4646,50.0599,50.4002,77956.0
2022-02-04 11:30:00,54.79,55.1,54.78,55.0,74546.0,50.391,50.6761,50.3818,50.5842,74546.0
2022-02-04 12:00:00,54.99,55.08,54.85,55.04,31461.0,50.575,50.6577,50.4462,50.6209,31461.0
2022-02-04 12:30:00,55.05,55.08,54.91,55.03,21787.0,50.6301,50.6577,50.5014,50.6117,21787.0
2022-02-04 13:00:00,55.04,55.21,55.04,55.12,39811.0,50.6209,50.7773,50.6209,50.6945,39811.0
2022-02-04 13:30:00,55.13,55.21,55.05,55.16,66687.0,50.7037,50.7773,50.6301,50.7313,66687.0
2022-02-04 14:00:00,55.16,55.2,54.94,55.01,35691.0,50.7313,50.7681,50.529,50.5934,35691.0
2022-02-04 14:30:00,55.02,55.23,55.0,55.17,43907.0,50.6026,50.7957,50.5842,50.7405,43907.0
2022-02-04 15:00:00,55.16,55.38,55.16,55.32,55855.0,50.7313,50.9336,50.7313,50.8785,55855.0
2022-02-04 15:30:00,55.33,55.47,55.01,55.02,163483.0,50.8877,51.0164,50.5934,50.6026,163483.0
2022-02-07 09:30:00,55.09,55.27,54.71,54.71,46077.0,50.6669,50.8325,50.3174,50.3174,46077.0
2022-02-07 10:00:00,54.74,54.93,54.58,54.91,33356.0,50.345,50.5198,50.1979,50.5014,33356.0
2022-02-07 10:30:00,54.9,55.06,54.73,54.98,58723.0,50.4922,50.6393,50.3358,50.5658,58723.0
2022-02-07 11:00:00,55.0,55.01,54.78,54.89,35511.0,50.5842,50.5934,50.3818,50.483,35511.0
2022-02-07 11:30:00,54.87,54.88,54.49,54.8,38885.0,50.4646,50.4738,50.1151,50.4002,38885.0
2022-02-07 12:00:00,54.8,54.81,54.64,54.66,29055.0,50.4002,50.4094,50.2531,50.2715,29055.0
2022-02-07 12:30:00,54.66,54.87,54.6,54.76,36049.0,50.2715,50.4646,50.2163,50.3634,36049.0
2022-02-07 13:00:00,54.76,55.04,54.73,55.03,23385.0,50.3634,50.6209,50.3358,50.6117,23385.0
2022-02-07 13:30:00,55.04,55.16,54.98,55.14,29444.0,50.6209,50.7313,50.5658,50.7129,29444.0
2022-02-07 14:00:00,55.13,55.19,55.06,55.18,40674.0,50.7037,50.7589,50.6393,50.7497,40674.0
2022-02-07 14:30:00,55.18,55.31,55.09,55.19,58272.0,50.7497,50.8693,50.6669,50.7589,58272.0
2022-02-07 15:00:00,55.18,55.37,55.14,55.15,48715.0,50.7497,50.9245,50.7129,50.7221,48715.0
2022-02-07 15:30:00,55.16,55.27,54.91,55.05,190776.0,50.7313,50.8325,50.5014,50.6301,190776.0
2022-02-08 09:30:00,55.44,55.53,54.99,55.4,26296.0,50.9888,51.0716,50.575,50.952,26296.0
2022-02-08 10:00:00,55.36,55.8,55.24,55.67,24477.0,50.9153,51.3199,50.8049,51.2004,24477.0
2022-02-08 10:30:00,55.67,55.96,55.64,55.96,25438.0,51.2004,51.4671,51.1728,51.4671,25438.0
2022-02-08 11:00:00,55.96,56.02,55.75,55.76,137737.0,51.4671,51.5223,51.2739,51.2831,137737.0
2022-02-08 11:30:00,55.77,56.03,55.75,55.92,95367.0,51.2923,51.5315,51.2739,51.4303,95367.0
2022-02-08 12:00:00,55.95,56.02,55.73,55.82,54873.0,51.4579,51.5223,51.2555,51.3383,54873.0
2022-02-08 12:30:00,55.83,55.95,55.82,55.84,24907.0,51.3475,51.4579,51.3383,51.3567,24907.0
2022-02-08 13:00:00,55.83,55.83,55.68,55.72,20532.0,51.3475,51.3475,51.2096,51.2463,20532.0
2022-02-08 13:30:00,55.74,55.9,55.7,55.9,54351.0,51.2647,51.4119,51.228,51.4119,54351.0
2022-02-08 14:00:00,55.91,55.98,55.69,55.71,91138.0,51.4211,51.4855,51.2188,51.2372,91138.0
2022-02-08 14:30:00,55.7,55.87,55.68,55.84,43418.0,51.228,51.3843,51.2096,51.3567,43418.0
2022-02-08 15:00:00,55.81,56.06,55.77,55.84,64957.0,51.3291,51.5591,51.2923,51.3567,64957.0
2022-02-08 15:30:00,55.85,55.93,55.72,55.79,194704.0,51.3659,51.4395,51.2463,51.3107,194704.0
2022-02-09 09:30:00,56.26,57.24,56.22,56.94,137370.0,51.743,52.6443,51.7062,52.3684,137370.0
2022-02-09 10:00:00,56.99,57.18,56.89,57.05,40910.0,52.4144,52.5891,52.3224,52.4696,40910.0
2022-02-09 10:30:00,57.06,57.15,56.86,56.95,48510.0,52.4788,52.5615,52.2948,52.3776,48510.0
2022-02-09 11:00:00,56.96,57.04,56.77,56.99,105759.0,52.3868,52.4604,52.212,52.4144,105759.0
2022-02-09 11:30:00,56.99,57.1,56.91,57.09,82549.0,52.4144,52.5156,52.3408,52.5064,82549.0
2022-02-09 12:00:00,57.09,57.38,57.09,57.34,64808.0,52.5064,52.7731,52.5064,52.7363,64808.0
2022-02-09 12:30:00,57.33,57.33,57.14,57.17,17589.0,52.7271,52.7271,52.5523,52.5799,17589.0
2022-02-09 13:00:00,57.16,57.19,57.06,57.16,20744.0,52.5707,52.5983,52.4788,52.5707,20744.0
2022-02-09 13:30:00,57.18,57.2,57.07,57.14,32412.0,52.5891,52.6075,52.488,52.5523,32412.0
2022-02-09 14:00:00,57.13,57.25,57.12,57.15,32042.0,52.5431,52.6535,52.5339,52.5615,32042.0
2022-02-09 14:30:00,57.15,57.18,56.99,57.04,42456.0,52.5615,52.5891,52.4144,52.4604,42456.0
2022-02-09 15:00:00,57.04,57.06,56.87,56.95,40700.0,52.4604,52.4788,52.304,52.3776,40700.0
2022-02-09 15:30:00,56.95,57.04,56.82,56.96,123282.0,52.3776,52.4604,52.258,52.3868,123282.0
2022-02-10 09:30:00,56.2,56.65,56.11,56.65,55943.0,51.6878,52.1017,51.605,52.1017,55943.0
2022-02-10 10:00:00,56.66,56.73,56.45,56.55,77299.0,52.1109,52.1753,51.9177,52.0097,77299.0
2022-02-10 10:30:00,56.55,56.73,56.47,56.62,127479.0,52.0097,52.1753,51.9361,52.0741,127479.0
2022-02-10 11:00:00,56.59,56.68,56.51,56.6,71997.0,52.0465,52.1293,51.9729,52.0557,71997.0
2022-02-10 11:30:00,56.6,56.7,56.46,56.7,44041.0,52.0557,52.1477,51.9269,52.1477,44041.0
2022-02-10 12:00:00,56.7,56.7,56.54,56.66,64264.0,52.1477,52.1477,52.0005,52.1109,64264.0
2022-02-10 12:30:00,56.67,56.76,56.1,56.23,92259.0,52.1201,52.2028,51.5958,51.7154,92259.0
2022-02-10 13:00:00,56.23,56.27,55.89,55.9,67217.0,51.7154,51.7522,51.4027,51.4119,67217.0
2022-02-10 13:30:00,55.87,55.9,55.57,55.74,66769.0,51.3843,51.4119,51.1084,51.2647,66769.0
2022-02-10 14:00:00,55.73,55.73,55.22,55.42,64670.0,51.2555,51.2555,50.7865,50.9704,64670.0
2022-02-10 14:30:00,55.44,55.46,55.08,55.15,76944.0,50.9888,51.0072,50.6577,50.7221,76944.0
2022-02-10 15:00:00,55.18,55.22,54.89,54.98,113730.0,50.7497,50.7865,50.483,50.5658,113730.0
2022-02-10 15:30:00,54.98,54.98,54.65,54.89,248995.0,50.5658,50.5658,50.2623,50.483,248995.0
2022-02-11 09:30:00,54.81,55.13,54.45,54.83,86402.0,50.4094,50.7037,50.0783,50.4278,86402.0
2022-02-11 10:00:00,54.87,55.06,54.67,54.96,60694.0,50.4646,50.6393,50.2807,50.5474,60694.0
2022-02-11 10:30:00,54.97,55.05,54.48,54.53,47541.0,50.5566,50.6301,50.1059,50.1519,47541.0
2022-02-11 11:00:00,54.52,54.76,54.52,54.6,36643.0,50.1427,50.3634,50.1427,50.2163,36643.0
2022-02-11 11:30:00,54.59,54.7,54.3,54.57,41855.0,50.2071,50.3082,49.9404,50.1887,41855.0
2022-02-11 12:00:00,54.58,54.69,54.4,54.44,64513.0,50.1979,50.299,50.0323,50.0691,64513.0
2022-02-11 12:30:00,54.43,54.51,54.22,54.33,68726.0,50.0599,50.1335,49.8668,49.9679,68726.0
2022-02-11 13:00:00,54.33,54.45,54.2,54.2,33566.0,49.9679,50.0783,49.8484,49.8484,33566.0
2022-02-11 13:30:00,54.19,54.19,53.56,53.6,54948.0,49.8392,49.8392,49.2598,49.2966,54948.0
2022-02-11 14:00:00,53.58,53.96,53.45,53.62,47548.0,49.2782,49.6277,49.1586,49.315,47548.0
2022-02-11 14:30:00,53.65,53.93,53.47,53.74,41333.0,49.3425,49.6001,49.177,49.4253,41333.0
2022-02-11 15:00:00,53.78,53.94,53.55,53.76,61569.0,49.4621,49.6093,49.2506,49.4437,61569.0
2022-02-11 15:30:00,53.74,53.95,53.45,53.69,187871.0,49.4253,49.6185,49.1586,49.3793,187871.0
2022-02-14 09:30:00,53.79,54.18,53.63,53.88,54091.0,49.4713,49.83,49.3242,49.5541,54091.0
2022-02-14 10:00:00,53.88,54.07,53.59,53.8,101627.0,49.5541,49.7288,49.2874,49.4805,101627.0
2022-02-14 10:30:00,53.83,53.93,53.56,53.66,90248.0,49.5081,49.6001,49.2598,49.3517,90248.0
2022-02-14 11:00:00,53.68,54.13,53.64,54.1,86865.0,49.3701,49.784,49.3333,49.7564,86865.0
2022-02-14 11:30:00,54.1,54.15,53.86,54.09,45431.0,49.7564,49.8024,49.5357,49.7472,45431.0
2022-02-14 12:00:00,54.07,54.3,53.93,54.3,43478.0,49.7288,49.9404,49.6001,49.9404,43478.0
2022-02-14 12:30:00,54.27,54.3,54.15,54.25,49921.0,49.9128,49.9404,49.8024,49.8944,49921.0
2022-02-14 13:00:00,54.26,54.3,54.07,54.08,26820.0,49.9036,49.9404,49.7288,49.738,26820.0
2022-02-14 13:30:00,54.08,54.12,53.48,53.52,48838.0,49.738,49.7748,49.1862,49.223,48838.0
2022-02-14 14:00:00,53.5,53.78,53.38,53.71,74279.0,49.2046,49.4621,49.0942,49.3977,74279.0
2022-02-14 14:30:00,53.7,53.89,53.57,53.84,36739.0,49.3885,49.5633,49.269,49.5173,36739.0
2022-02-14 15:00:00,53.85,53.94,53.67,53.83,78536.0,49.5265,49.6093,49.3609,49.5081,78536.0
2022-02-14 15:30:00,53.8,54.01,53.67,53.77,149798.0,49.4805,49.6736,49.3609,49.4529,149798.0
2022-02-15 09:30:00,54.37,54.67,54.02,54.27,58979.0,50.0047,50.2807,49.6828,49.9128,58979.0
2022-02-15 10:00:00,54.31,54.42,54.19,54.4,38400.0,49.9496,50.0507,49.8392,50.0323,38400.0
2022-02-15 10:30:00,54.42,54.56,54.27,54.53,50321.0,50.0507,50.1795,49.9128,50.1519,50321.0
2022-02-15 11:00:00,54.54,54.66,54.5,54.55,49620.0,50.1611,50.2715,50.1243,50.1703,49620.0
2022-02-15 11:30:00,54.56,54.89,54.56,54.83,37089.0,50.1795,50.483,50.1795,50.4278,37089.0
2022-02-15 12:00:00,54.86,54.9,54.68,54.73,31145.0,50.4554,50.4922,50.2898,50.3358,31145.0
2022-02-15 12:30:00,54.73,54.88,54.73,54.74,33113.0,50.3358,50.4738,50.3358,50.345,33113.0
2022-02-15 13:00:00,54.76,54.97,54.76,54.95,34430.0,50.3634,50.5566,50.3634,50.5382,34430.0
2022-02-15 13:30:00,54.98,55.1,54.94,55.05,28766.0,50.5658,50.6761,50.529,50.6301,28766.0
2022-02-15 14:00:00,55.07,55.07,54.87,55.0,33330.0,50.6485,50.6485,50.4646,50.5842,33330.0
2022-02-15 14:30:00,54.99,55.05,54.82,54.82,39083.0,50.575,50.6301,50.4186,50.4186,39083.0
2022-02-15 15:00:00,54.83,54.91,54.71,54.77,61281.0,50.4278,50.5014,50.3174,50.3726,61281.0
2022-02-15 15:30:00,54.76,54.94,54.5,54.88,163867.0,50.3634,50.529,50.1243,50.4738,163867.0
2022-02-16 09:30:00,54.75,55.32,54.75,55.05,59132.0,50.3542,50.8785,50.3542,50.6301,59132.0
2022-02-16 10:00:00,55.04,55.17,54.85,55.1,92762.0,50.6209,50.7405,50.4462,50.6761,92762.0
2022-02-16 10:30:00,55.1,55.25,54.8,54.92,46161.0,50.6761,50.8141,50.4002,50.5106,46161.0
2022-02-16 11:00:00,54.97,55.28,54.84,55.28,69975.0,50.5566,50.8417,50.437,50.8417,69975.0
2022-02-16 11:30:00,55.27,55.3,55.08,55.24,48664.0,50.8325,50.8601,50.6577,50.8049,48664.0
2022-02-16 12:00:00,55.24,55.29,55.13,55.17,47600.0,50.8049,50.8509,50.7037,50.7405,47600.0
2022-02-16 12:30:00,55.14,55.3,55.01,55.2,47709.0,50.7129,50.8601,50.5934,50.7681,47709.0
2022-02-16 13:00:00,55.19,55.23,55.1,55.18,22217.0,50.7589,50.7957,50.6761,50.7497,22217.0
2022-02-16 13:30:00,55.16,55.2,55.07,55.13,25098.0,50.7313,50.7681,50.6485,50.7037,25098.0
2022-02-16 14:00:00,55.19,55.51,55.07,55.44,43210.0,50.7589,51.0532,50.6485,50.9888,43210.0
2022-02-16 14:30:00,55.48,55.58,55.28,55.49,40124.0,51.0256,51.1176,50.8417,51.0348,40124.0
2022-02-16 15:00:00,55.5,55.75,55.48,55.73,46698.0,51.044,51.2739,51.0256,51.2555,46698.0
2022-02-16 15:30:00,55.74,55.84,55.54,55.6,152025.0,51.2647,51.3567,51.0808,51.136,152025.0
2022-02-17 09:30:00,52.0,52.0,49.39,49.45,915014.0,47.825,47.825,45.4246,45.4798,915014.0
2022-02-17 10:00:00,49.4,49.65,49.0,49.45,482721.0,45.4338,45.6637,45.0659,45.4798,482721.0
2022-02-17 10:30:00,49.41,49.56,48.65,48.66,347370.0,45.443,45.5809,44.744,44.7532,347370.0
2022-02-17 11:00:00,48.67,48.98,48.47,48.92,271785.0,44.7624,45.0475,44.5784,44.9923,271785.0
2022-02-17 11:30:00,48.94,49.14,48.81,48.86,184796.0,45.0107,45.1946,44.8911,44.9371,184796.0
2022-02-17 12:00:00,48.85,49.13,48.72,49.13,178598.0,44.9279,45.1854,44.8084,45.1854,178598.0
2022-02-17 12:30:00,49.13,49.15,48.27,48.36,227911.0,45.1854,45.2038,44.3945,44.4773,227911.0
2022-02-17 13:00:00,48.36,48.87,48.3,48.87,153794.0,44.4773,44.9463,44.4221,44.9463,153794.0
2022-02-17 13:30:00,48.87,48.89,48.06,48.07,196208.0,44.9463,44.9647,44.2014,44.2106,196208.0
2022-02-17 14:00:00,48.08,48.08,47.0,47.02,299665.0,44.2198,44.2198,43.2265,43.2449,299665.0
2022-02-17 14:30:00,47.03,47.65,46.86,47.55,338744.0,43.2541,43.8243,43.0977,43.7323,338744.0
2022-02-17 15:00:00,47.55,47.93,47.55,47.78,549515.0,43.7323,44.0818,43.7323,43.9438,549515.0
2022-02-17 15:30:00,47.78,48.12,47.5,47.64,1005881.0,43.9438,44.2565,43.6863,43.8151,1005881.0
2022-02-18 09:30:00,47.38,47.99,47.18,47.98,360100.0,43.576,44.137,43.392,44.1278,360100.0
2022-02-18 10:00:00,47.96,48.46,47.96,48.3,265830.0,44.1094,44.5692,44.1094,44.4221,265830.0
2022-02-18 10:30:00,48.3,48.72,48.24,48.33,449876.0,44.4221,44.8084,44.3669,44.4497,449876.0
2022-02-18 11:00:00,48.31,48.69,48.29,48.55,430706.0,44.4313,44.7808,44.4129,44.652,430706.0
2022-02-18 11:30:00,48.55,48.63,48.28,48.29,161809.0,44.652,44.7256,44.4037,44.4129,161809.0
2022-02-18 12:00:00,48.29,49.11,48.14,49.09,232401.0,44.4129,45.1671,44.2749,45.1487,232401.0
2022-02-18 12:30:00,49.09,49.84,48.89,49.55,537054.0,45.1487,45.8384,44.9647,45.5717,537054.0
2022-02-18 13:00:00,49.55,50.04,49.43,50.01,441653.0,45.5717,46.0224,45.4614,45.9948,441653.0
2022-02-18 13:30:00,50.0,50.03,49.63,49.64,251910.0,45.9856,46.0132,45.6453,45.6545,251910.0
2022-02-18 14:00:00,49.64,49.79,49.48,49.72,197829.0,45.6545,45.7925,45.5073,45.7281,197829.0
2022-02-18 14:30:00,49.72,49.83,49.24,49.5,224041.0,45.7281,45.8292,45.2866,45.5257,224041.0
2022-02-18 15:00:00,49.51,49.6,49.3,49.37,216859.0,45.5349,45.6177,45.3418,45.4062,216859.0
2022-02-18 15:30:00,49.38,49.38,49.0,49.17,602742.0,45.4154,45.4154,45.0659,45.2222,602742.0
2022-02-22 09:30:00,48.25,49.47,47.95,49.13,184688.0,44.3761,45.4981,44.1002,45.1854,184688.0
2022-02-22 10:00:00,49.15,49.16,48.7,48.81,139550.0,45.2038,45.213,44.79,44.8911,139550.0
2022-02-22 10:30:00,48.79,48.79,48.22,48.41,113637.0,44.8727,44.8727,44.3485,44.5233,113637.0
2022-02-22 11:00:00,48.42,48.59,48.06,48.15,172667.0,44.5325,44.6888,44.2014,44.2841,172667.0
2022-02-22 11:30:00,48.17,48.3,47.95,48.26,143714.0,44.3025,44.4221,44.1002,44.3853,143714.0
2022-02-22 12:00:00,48.26,48.55,48.23,48.37,204471.0,44.3853,44.652,44.3577,44.4865,204471.0
2022-02-22 12:30:00,48.36,48.46,48.28,48.34,199628.0,44.4773,44.5692,44.4037,44.4589,199628.0
2022-02-22 13:00:00,48.34,48.5,48.09,48.35,208916.0,44.4589,44.606,44.2289,44.4681,208916.0
2022-02-22 13:30:00,48.34,48.43,47.98,48.1,301575.0,44.4589,44.5416,44.1278,44.2381,301575.0
2022-02-22 14:00:00,48.1,48.42,47.97,48.41,259565.0,44.2381,44.5325,44.1186,44.5233,259565.0
2022-02-22 14:30:00,48.38,48.85,48.31,48.8,238272.0,44.4957,44.9279,44.4313,44.8819,238272.0
2022-02-22 15:00:00,48.8,49.08,48.52,48.53,194285.0,44.8819,45.1395,44.6244,44.6336,194285.0
2022-02-22 15:30:00,48.51,48.55,47.92,48.11,481436.0,44.6152,44.652,44.0726,44.2473,481436.0
2022-02-23 09:30:00,48.25,48.42,47.77,47.79,267253.0,44.3761,44.5325,43.9346,43.953,267253.0
2022-02-23 10:00:00,47.78,47.91,46.92,46.97,180415.0,43.9438,44.0634,43.1529,43.1989,180415.0
2022-02-23 10:30:00,47.0,47.4,46.85,47.26,131305.0,43.2265,43.5943,43.0885,43.4656,131305.0
2022-02-23 11:00:00,47.24,47.28,46.93,46.99,105023.0,43.4472,43.484,43.1621,43.2173,105023.0
2022-02-23 11:30:00,46.96,47.14,46.83,47.12,61011.0,43.1897,43.3552,43.0701,43.3368,61011.0
2022-02-23 12:00:00,47.12,47.39,46.95,47.26,133906.0,43.3368,43.5851,43.1805,43.4656,133906.0
2022-02-23 12:30:00,47.27,47.29,46.65,46.65,84575.0,43.4748,43.4932,42.9046,42.9046,84575.0
2022-02-23 13:00:00,46.68,46.74,46.44,46.45,62781.0,42.9322,42.9873,42.7114,42.7206,62781.0
2022-02-23 13:30:00,46.48,46.78,46.35,46.45,133847.0,42.7482,43.0241,42.6286,42.7206,133847.0
2022-02-23 14:00:00,46.45,46.64,45.98,46.02,101626.0,42.7206,42.8954,42.2884,42.3251,101626.0
2022-02-23 14:30:00,46.02,46.23,45.76,45.8,123863.0,42.3251,42.5183,42.086,42.1228,123863.0
2022-02-23 15:00:00,45.81,45.94,45.59,45.92,245932.0,42.132,42.2516,41.9297,42.2332,245932.0
2022-02-23 15:30:00,45.92,45.95,45.39,45.5,348711.0,42.2332,42.2608,41.7457,41.8469,348711.0
2022-02-24 09:30:00,44.21,45.04,43.63,44.87,151767.0,40.6605,41.4238,40.127,41.2675,151767.0
2022-02-24 10:00:00,44.89,45.31,44.65,45.04,143604.0,41.2859,41.6721,41.0651,41.4238,143604.0
2022-02-24 10:30:00,45.04,45.28,44.71,44.73,145730.0,41.4238,41.6446,41.1203,41.1387,145730.0
2022-02-24 11:00:00,44.73,44.97,44.42,44.74,136945.0,41.1387,41.3594,40.8536,41.1479,136945.0
2022-02-24 11:30:00,44.75,45.22,44.53,45.18,81324.0,41.1571,41.5894,40.9548,41.5526,81324.0
2022-02-24 12:00:00,45.2,45.35,45.03,45.28,112739.0,41.571,41.7089,41.4146,41.6446,112739.0
2022-02-24 12:30:00,45.3,45.58,45.1,45.31,69721.0,41.663,41.9205,41.479,41.6721,69721.0
2022-02-24 13:00:00,45.29,45.37,44.99,45.0,191726.0,41.6538,41.7273,41.3778,41.387,191726.0
2022-02-24 13:30:00,44.99,45.58,44.97,45.19,82421.0,41.3778,41.9205,41.3594,41.5618,82421.0
2022-02-24 14:00:00,45.19,45.71,45.16,45.69,66652.0,41.5618,42.04,41.5342,42.0216,66652.0
2022-02-24 14:30:00,45.7,45.96,45.6,45.63,95290.0,42.0308,42.27,41.9389,41.9665,95290.0
2022-02-24 15:00:00,45.65,45.84,45.51,45.52,125094.0,41.9849,42.1596,41.8561,41.8653,125094.0
2022-02-24 15:30:00,45.52,45.96,45.47,45.91,436579.0,41.8653,42.27,41.8193,42.224,436579.0
2022-02-25 09:30:00,46.01,46.76,45.74,46.09,73582.0,42.3159,43.0057,42.0676,42.3895,73582.0
2022-02-25 10:00:00,46.06,46.45,46.0,46.43,44379.0,42.3619,42.7206,42.3067,42.7022,44379.0
2022-02-25 10:30:00,46.45,46.62,46.26,46.49,62034.0,42.7206,42.877,42.5459,42.7574,62034.0
2022-02-25 11:00:00,46.5,46.86,46.37,46.83,53048.0,42.7666,43.0977,42.647,43.0701,53048.0
2022-02-25 11:30:00,46.82,47.26,46.71,47.24,45555.0,43.0609,43.4656,42.9597,43.4472,45555.0
2022-02-25 12:00:00,47.25,47.45,47.22,47.42,82949.0,43.4564,43.6403,43.4288,43.6127,82949.0
2022-02-25 12:30:00,47.41,47.56,47.34,47.44,74060.0,43.6035,43.7415,43.5392,43.6311,74060.0
2022-02-25 13:00:00,47.44,47.59,47.27,47.55,55773.0,43.6311,43.7691,43.4748,43.7323,55773.0
2022-02-25 13:30:00,47.59,47.82,47.53,47.72,45846.0,43.7691,43.9806,43.7139,43.8887,45846.0
2022-02-25 14:00:00,47.68,47.98,47.6,47.95,67869.0,43.8519,44.1278,43.7783,44.1002,67869.0
2022-02-25 14:30:00,47.95,48.01,47.77,47.9,95062.0,44.1002,44.1554,43.9346,44.0542,95062.0
2022-02-25 15:00:00,47.9,48.16,47.76,48.02,92526.0,44.0542,44.2933,43.9254,44.1646,92526.0
2022-02-25 15:30:00,48.02,48.08,47.79,48.05,255916.0,44.1646,44.2198,43.953,44.1922,255916.0
2022-02-28 09:30:00,47.21,47.39,46.83,47.26,115858.0,43.4196,43.5851,43.0701,43.4656,115858.0
2022-02-28 10:00:00,47.27,47.37,46.5,46.53,91171.0,43.4748,43.5668,42.7666,42.7942,91171.0
2022-02-28 10:30:00,46.54,46.84,46.53,46.83,54501.0,42.8034,43.0793,42.7942,43.0701,54501.0
2022-02-28 11:00:00,46.82,47.12,46.81,47.05,51860.0,43.0609,43.3368,43.0517,43.2724,51860.0
2022-02-28 11:30:00,47.07,47.19,46.84,47.09,65405.0,43.2908,43.4012,43.0793,43.3092,65405.0
2022-02-28 12:00:00,47.11,47.19,46.52,46.6,70187.0,43.3276,43.4012,42.785,42.8586,70187.0
2022-02-28 12:30:00,46.57,46.67,46.31,46.39,63694.0,42.831,42.923,42.5919,42.6654,63694.0
2022-02-28 13:00:00,46.37,46.63,46.31,46.38,64019.0,42.647,42.8862,42.5919,42.6562,64019.0
2022-02-28 13:30:00,46.38,46.56,46.33,46.46,50827.0,42.6562,42.8218,42.6103,42.7298,50827.0
2022-02-28 14:00:00,46.43,46.43,46.02,46.11,84606.0,42.7022,42.7022,42.3251,42.4079,84606.0
2022-02-28 14:30:00,46.09,46.35,46.03,46.3,55174.0,42.3895,42.6286,42.3343,42.5827,55174.0
2022-02-28 15:00:00,46.29,46.59,46.11,46.42,188128.0,42.5735,42.8494,42.4079,42.693,188128.0
2022-02-28 15:30:00,46.4,47.02,46.21,46.95,348158.0,42.6746,43.2449,42.4999,43.1805,348158.0
2022-03-01 09:30:00,46.86,47.08,46.45,46.54,57934.0,43.0977,43.3,42.7206,42.8034,57934.0
2022-03-01 10:00:00,46.6,47.03,46.58,46.83,83385.0,42.8586,43.2541,42.8402,43.0701,83385.0
2022-03-01 10:30:00,46.86,46.86,46.2,46.38,126284.0,43.0977,43.0977,42.4907,42.6562,126284.0
2022-03-01 11:00:00,46.35,46.65,46.27,46.29,52328.0,42.6286,42.9046,42.5551,42.5735,52328.0
2022-03-01 11:30:00,46.32,46.32,45.99,46.05,34190.0,42.6011,42.6011,42.2976,42.3527,34190.0
2022-03-01 12:00:00,46.03,46.17,45.94,46.14,38566.0,42.3343,42.4631,42.2516,42.4355,38566.0
2022-03-01 12:30:00,46.14,46.37,46.11,46.27,40488.0,42.4355,42.647,42.4079,42.5551,40488.0
2022-03-01 13:00:00,46.25,46.34,46.0,46.0,79179.0,42.5367,42.6195,42.3067,42.3067,79179.0
2022-03-01 13:30:00,46.03,46.15,45.96,46.06,35555.0,42.3343,42.4447,42.27,42.3619,35555.0
2022-03-01 14:00:00,46.08,46.27,45.94,46.24,40170.0,42.3803,42.5551,42.2516,42.5275,40170.0
2022-03-01 14:30:00,46.24,46.33,46.12,46.15,64694.0,42.5275,42.6103,42.4171,42.4447,64694.0
2022-03-01 15:00:00,46.16,46.43,46.1,46.13,98882.0,42.4539,42.7022,42.3987,42.4263,98882.0
2022-03-01 15:30:00,46.12,46.21,45.52,45.86,450390.0,42.4171,42.4999,41.8653,42.178,450390.0
2022-03-02 09:30:00,46.07,47.05,46.05,46.89,244103.0,42.5946,43.5007,42.5761,43.3527,244103.0
2022-03-02 10:00:00,46.92,47.16,46.65,46.99,83325.0,43.3805,43.6024,43.1309,43.4452,83325.0
2022-03-02 10:30:00,47.03,47.17,46.66,47.13,268621.0,43.4822,43.6116,43.1401,43.5746,268621.0
2022-03-02 11:00:00,47.1,47.69,47.04,47.65,96994.0,43.5469,44.0924,43.4914,44.0554,96994.0
2022-03-02 11:30:00,47.66,47.98,47.62,47.91,237756.0,44.0647,44.3605,44.0277,44.2958,237756.0
2022-03-02 12:00:00,47.9,48.03,47.74,48.03,115316.0,44.2866,44.4067,44.1386,44.4067,115316.0
2022-03-02 12:30:00,48.03,48.08,47.9,48.01,37979.0,44.4067,44.453,44.2866,44.3883,37979.0
2022-03-02 13:00:00,48.02,48.17,47.93,48.06,151136.0,44.3975,44.5362,44.3143,44.4345,151136.0
2022-03-02 13:30:00,48.07,48.29,48.04,48.2,92861.0,44.4437,44.6471,44.416,44.5639,92861.0
2022-03-02 14:00:00,48.2,48.28,47.89,47.96,81847.0,44.5639,44.6379,44.2773,44.342,81847.0
2022-03-02 14:30:00,47.96,48.08,47.8,47.83,224130.0,44.342,44.453,44.1941,44.2218,224130.0
2022-03-02 15:00:00,47.81,48.01,47.8,47.93,114976.0,44.2033,44.3883,44.1941,44.3143,114976.0
2022-03-02 15:30:00,47.92,47.94,47.39,47.4,693814.0,44.305,44.3235,43.815,43.8243,693814.0
2022-03-03 09:30:00,47.57,47.78,47.45,47.7,259072.0,43.9814,44.1756,43.8705,44.1016,259072.0
2022-03-03 10:00:00,47.65,47.86,47.34,47.35,47819.0,44.0554,44.2496,43.7688,43.778,47819.0
2022-03-03 10:30:00,47.33,47.33,46.82,46.82,504455.0,43.7596,43.7596,43.288,43.288,504455.0
2022-03-03 11:00:00,46.83,46.88,46.66,46.81,72037.0,43.2973,43.3435,43.1401,43.2788,72037.0
2022-03-03 11:30:00,46.8,46.93,46.7,46.79,253751.0,43.2695,43.3897,43.1771,43.2603,253751.0
2022-03-03 12:00:00,46.77,47.02,46.74,46.76,79597.0,43.2418,43.4729,43.2141,43.2326,79597.0
2022-03-03 12:30:00,46.78,47.34,46.77,47.34,36076.0,43.251,43.7688,43.2418,43.7688,36076.0
2022-03-03 13:00:00,47.33,47.38,47.19,47.26,49736.0,43.7596,43.8058,43.6301,43.6948,49736.0
2022-03-03 13:30:00,47.26,47.31,47.06,47.21,95364.0,43.6948,43.7411,43.5099,43.6486,95364.0
2022-03-03 14:00:00,47.21,47.35,47.11,47.15,47073.0,43.6486,43.778,43.5562,43.5931,47073.0
2022-03-03 14:30:00,47.15,47.15,46.73,46.79,54145.0,43.5931,43.5931,43.2048,43.2603,54145.0
2022-03-03 15:00:00,46.77,47.14,46.69,47.11,341609.0,43.2418,43.5839,43.1678,43.5562,341609.0
2022-03-03 15:30:00,47.1,47.1,46.86,47.0,209480.0,43.5469,43.5469,43.325,43.4544,209480.0
2022-03-04 09:30:00,46.37,46.37,45.59,45.91,62752.0,42.872,42.872,42.1508,42.4467,62752.0
2022-03-04 10:00:00,45.92,46.05,45.33,45.38,44570.0,42.4559,42.5761,41.9104,41.9567,44570.0
2022-03-04 10:30:00,45.43,45.56,45.12,45.13,36848.0,42.0029,42.1231,41.7163,41.7255,36848.0
2022-03-04 11:00:00,45.11,45.27,45.0,45.13,94260.0,41.707,41.855,41.6053,41.7255,94260.0
2022-03-04 11:30:00,45.13,45.28,44.94,44.95,82999.0,41.7255,41.8642,41.5498,41.5591,82999.0
2022-03-04 12:00:00,44.97,45.35,44.9,45.28,60283.0,41.5776,41.9289,41.5129,41.8642,60283.0
2022-03-04 12:30:00,45.25,45.34,45.14,45.22,50653.0,41.8365,41.9197,41.7348,41.8087,50653.0
2022-03-04 13:00:00,45.23,45.33,44.97,44.98,148584.0,41.818,41.9104,41.5776,41.5868,148584.0
2022-03-04 13:30:00,44.99,45.04,44.68,44.74,101886.0,41.5961,41.6423,41.3095,41.3649,101886.0
2022-03-04 14:00:00,44.73,44.87,44.47,44.82,94325.0,41.3557,41.4851,41.1153,41.4389,94325.0
2022-03-04 14:30:00,44.83,44.88,44.54,44.54,58757.0,41.4481,41.4944,41.18,41.18,58757.0
2022-03-04 15:00:00,44.57,44.91,44.55,44.83,131451.0,41.2078,41.5221,41.1893,41.4481,131451.0
2022-03-04 15:30:00,44.82,45.04,44.63,44.95,412103.0,41.4389,41.6423,41.2632,41.5591,412103.0
2022-03-07 09:30:00,44.88,44.88,44.14,44.2,55298.0,41.4944,41.4944,40.8102,40.8657,55298.0
2022-03-07 10:00:00,44.18,44.31,43.85,43.85,46144.0,40.8472,40.9674,40.5421,40.5421,46144.0
2022-03-07 10:30:00,43.85,44.02,43.7,43.82,45280.0,40.5421,40.6993,40.4034,40.5143,45280.0
2022-03-07 11:00:00,43.87,43.9,43.68,43.68,64286.0,40.5606,40.5883,40.3849,40.3849,64286.0
2022-03-07 11:30:00,43.7,43.7,43.32,43.34,60212.0,40.4034,40.4034,40.0521,40.0705,60212.0
2022-03-07 12:00:00,43.34,43.44,43.23,43.41,47355.0,40.0705,40.163,39.9688,40.1353,47355.0
2022-03-07 12:30:00,43.39,43.68,43.33,43.45,88413.0,40.1168,40.3849,40.0613,40.1723,88413.0
2022-03-07 13:00:00,43.47,43.6,43.25,43.46,53764.0,40.1907,40.3109,39.9873,40.1815,53764.0
2022-03-07 13:30:00,43.46,43.53,43.2,43.2,53900.0,40.1815,40.2462,39.9411,39.9411,53900.0
2022-03-07 14:00:00,43.21,43.24,42.96,43.02,130789.0,39.9504,39.9781,39.7192,39.7747,130789.0
2022-03-07 14:30:00,43.02,43.11,42.83,42.89,66167.0,39.7747,39.8579,39.599,39.6545,66167.0
2022-03-07 15:00:00,42.9,43.18,42.84,43.16,134514.0,39.6637,39.9226,39.6083,39.9041,134514.0
2022-03-07 15:30:00,43.15,43.21,42.83,42.86,302608.0,39.8949,39.9504,39.599,39.6268,302608.0
2022-03-08 09:30:00,42.98,43.36,42.55,43.12,118992.0,39.7377,40.089,39.3401,39.8671,118992.0
2022-03-08 10:00:00,43.12,43.14,42.6,42.65,116285.0,39.8671,39.8856,39.3864,39.4326,116285.0
2022-03-08 10:30:00,42.62,42.83,42.36,42.83,149260.0,39.4049,39.599,39.1645,39.599,149260.0
2022-03-08 11:00:00,42.81,42.95,42.59,42.64,110817.0,39.5805,39.71,39.3771,39.4234,110817.0
2022-03-08 11:30:00,42.62,42.87,42.36,42.77,96212.0,39.4049,39.636,39.1645,39.5435,96212.0
2022-03-08 12:00:00,42.8,43.48,42.72,43.31,209457.0,39.5713,40.2,39.4973,40.0428,209457.0
2022-03-08 12:30:00,43.32,43.65,43.3,43.41,240236.0,40.0521,40.3572,40.0336,40.1353,240236.0
2022-03-08 13:00:00,43.41,43.68,43.07,43.07,229494.0,40.1353,40.3849,39.8209,39.8209,229494.0
2022-03-08 13:30:00,43.06,43.06,42.52,42.62,138508.0,39.8117,39.8117,39.3124,39.4049,138508.0
2022-03-08 14:00:00,42.62,42.86,42.41,42.85,133305.0,39.4049,39.6268,39.2107,39.6175,133305.0
2022-03-08 14:30:00,42.85,43.2,42.73,43.16,123745.0,39.6175,39.9411,39.5066,39.9041,123745.0
2022-03-08 15:00:00,43.14,43.43,42.95,42.95,139272.0,39.8856,40.1538,39.71,39.71,139272.0
2022-03-08 15:30:00,42.96,43.03,42.52,42.55,366472.0,39.7192,39.7839,39.3124,39.3401,366472.0
2022-03-09 09:30:00,43.84,44.4,43.37,44.05,97133.0,40.5328,41.0506,40.0983,40.727,97133.0
2022-03-09 10:00:00,44.12,44.46,43.96,44.4,68274.0,40.7917,41.1061,40.6438,41.0506,68274.0
2022-03-09 10:30:00,44.42,44.74,44.26,44.73,95031.0,41.0691,41.3649,40.9211,41.3557,95031.0
2022-03-09 11:00:00,44.73,44.8,44.38,44.57,58075.0,41.3557,41.4204,41.0321,41.2078,58075.0
2022-03-09 11:30:00,44.56,44.94,44.54,44.87,66583.0,41.1985,41.5498,41.18,41.4851,66583.0
2022-03-09 12:00:00,44.88,45.21,44.87,45.2,49540.0,41.4944,41.7995,41.4851,41.7902,49540.0
2022-03-09 12:30:00,45.21,45.51,45.19,45.51,46022.0,41.7995,42.0769,41.781,42.0769,46022.0
2022-03-09 13:00:00,45.49,45.52,45.26,45.48,46664.0,42.0584,42.0861,41.8457,42.0491,46664.0
2022-03-09 13:30:00,45.49,45.49,45.08,45.1,39353.0,42.0584,42.0584,41.6793,41.6978,39353.0
2022-03-09 14:00:00,45.1,45.3,45.09,45.18,45777.0,41.6978,41.8827,41.6885,41.7717,45777.0
2022-03-09 14:30:00,45.19,45.35,45.17,45.22,54016.0,41.781,41.9289,41.7625,41.8087,54016.0
2022-03-09 15:00:00,45.2,45.45,45.16,45.28,61439.0,41.7902,42.0214,41.7533,41.8642,61439.0
2022-03-09 15:30:00,45.32,45.4,45.02,45.09,239409.0,41.9012,41.9751,41.6238,41.6885,239409.0
2022-03-10 09:30:00,44.05,45.05,44.05,45.0,192574.0,40.727,41.6516,40.727,41.6053,192574.0
2022-03-10 10:00:00,44.99,45.34,44.82,44.98,117544.0,41.5961,41.9197,41.4389,41.5868,117544.0
2022-03-10 10:30:00,44.97,45.0,44.6,44.65,78607.0,41.5776,41.6053,41.2355,41.2817,78607.0
2022-03-10 11:00:00,44.63,44.83,44.46,44.66,58124.0,41.2632,41.4481,41.1061,41.291,58124.0
2022-03-10 11:30:00,44.68,44.82,44.6,44.74,41143.0,41.3095,41.4389,41.2355,41.3649,41143.0
2022-03-10 12:00:00,44.75,44.92,44.7,44.71,49042.0,41.3742,41.5314,41.328,41.3372,49042.0
2022-03-10 12:30:00,44.71,44.71,44.47,44.49,74376.0,41.3372,41.3372,41.1153,41.1338,74376.0
2022-03-10 13:00:00,44.48,44.63,44.34,44.39,103503.0,41.1246,41.2632,40.9951,41.0413,103503.0
2022-03-10 13:30:00,44.4,44.59,44.25,44.46,102670.0,41.0506,41.2263,40.9119,41.1061,102670.0
2022-03-10 14:00:00,44.44,44.66,44.44,44.53,80889.0,41.0876,41.291,41.0876,41.1708,80889.0
2022-03-10 14:30:00,44.54,44.66,44.5,44.59,95881.0,41.18,41.291,41.143,41.2263,95881.0
2022-03-10 15:00:00,44.59,44.63,44.34,44.56,101375.0,41.2263,41.2632,40.9951,41.1985,101375.0
2022-03-10 15:30:00,44.57,44.6,44.4,44.45,369949.0,41.2078,41.2355,41.0506,41.0968,369949.0
2022-03-11 09:30:00,44.89,45.16,44.45,44.53,84703.0,41.5036,41.7533,41.0968,41.1708,84703.0
2022-03-11 10:00:00,44.5,44.64,44.27,44.53,43813.0,41.143,41.2725,40.9304,41.1708,43813.0
2022-03-11 10:30:00,44.51,44.7,44.36,44.66,35007.0,41.1523,41.328,41.0136,41.291,35007.0
2022-03-11 11:00:00,44.68,44.68,44.37,44.4,42148.0,41.3095,41.3095,41.0228,41.0506,42148.0
2022-03-11 11:30:00,44.37,44.62,44.29,44.49,41868.0,41.0228,41.254,40.9489,41.1338,41868.0
2022-03-11 12:00:00,44.48,44.48,44.25,44.28,23951.0,41.1246,41.1246,40.9119,40.9396,23951.0
2022-03-11 12:30:00,44.29,44.43,44.2,44.39,21177.0,40.9489,41.0783,40.8657,41.0413,21177.0
2022-03-11 13:00:00,44.37,44.37,44.21,44.24,46128.0,41.0228,41.0228,40.8749,40.9027,46128.0
2022-03-11 13:30:00,44.25,44.33,44.11,44.14,90480.0,40.9119,40.9859,40.7825,40.8102,90480.0
2022-03-11 14:00:00,44.14,44.35,44.1,44.34,77371.0,40.8102,41.0044,40.7732,40.9951,77371.0
2022-03-11 14:30:00,44.35,44.41,44.21,44.34,41323.0,41.0044,41.0598,40.8749,40.9951,41323.0
2022-03-11 15:00:00,44.3,44.3,44.13,44.16,58290.0,40.9581,40.9581,40.801,40.8287,58290.0
2022-03-11 15:30:00,44.15,44.17,44.01,44.03,167369.0,40.8194,40.8379,40.69,40.7085,167369.0
2022-03-14 09:30:00,44.48,45.55,44.38,45.46,163482.0,41.1246,42.1138,41.0321,42.0306,163482.0
2022-03-14 10:00:00,45.45,45.86,45.29,45.71,70137.0,42.0214,42.4004,41.8734,42.2618,70137.0
2022-03-14 10:30:00,45.74,46.04,45.69,46.03,91353.0,42.2895,42.5669,42.2433,42.5576,91353.0
2022-03-14 11:00:00,46.03,46.17,45.72,45.82,125822.0,42.5576,42.6871,42.271,42.3635,125822.0
2022-03-14 11:30:00,45.8,46.14,45.49,45.66,174667.0,42.345,42.6593,42.0584,42.2155,174667.0
2022-03-14 12:00:00,45.66,45.66,45.42,45.62,39215.0,42.2155,42.2155,41.9936,42.1786,39215.0
2022-03-14 12:30:00,45.63,45.7,45.52,45.61,51050.0,42.1878,42.2525,42.0861,42.1693,51050.0
2022-03-14 13:00:00,45.62,45.68,45.48,45.5,62078.0,42.1786,42.234,42.0491,42.0676,62078.0
2022-03-14 13:30:00,45.51,45.53,45.19,45.24,65455.0,42.0769,42.0953,41.781,41.8272,65455.0
2022-03-14 14:00:00,45.24,45.3,45.09,45.12,43381.0,41.8272,41.8827,41.6885,41.7163,43381.0
2022-03-14 14:30:00,45.12,45.26,45.03,45.17,58665.0,41.7163,41.8457,41.6331,41.7625,58665.0
2022-03-14 15:00:00,45.16,45.33,45.16,45.26,66048.0,41.7533,41.9104,41.7533,41.8457,66048.0
2022-03-14 15:30:00,45.25,45.28,45.06,45.18,294491.0,41.8365,41.8642,41.6608,41.7717,294491.0
2022-03-15 09:30:00,45.61,46.31,45.22,45.75,96120.0,42.1693,42.8165,41.8087,42.2987,96120.0
2022-03-15 10:00:00,45.74,45.8,45.35,45.62,54839.0,42.2895,42.345,41.9289,42.1786,54839.0
2022-03-15 10:30:00,45.64,45.87,45.58,45.59,54134.0,42.197,42.4097,42.1416,42.1508,54134.0
2022-03-15 11:00:00,45.57,45.65,45.31,45.43,40498.0,42.1323,42.2063,41.8919,42.0029,40498.0
2022-03-15 11:30:00,45.42,45.5,45.2,45.23,42598.0,41.9936,42.0676,41.7902,41.818,42598.0
2022-03-15 12:00:00,45.22,45.27,45.07,45.23,69656.0,41.8087,41.855,41.67,41.818,69656.0
2022-03-15 12:30:00,45.24,45.45,45.22,45.43,38053.0,41.8272,42.0214,41.8087,42.0029,38053.0
2022-03-15 13:00:00,45.41,45.58,45.25,45.28,29080.0,41.9844,42.1416,41.8365,41.8642,29080.0
2022-03-15 13:30:00,45.28,45.43,45.26,45.38,27545.0,41.8642,42.0029,41.8457,41.9567,27545.0
2022-03-15 14:00:00,45.4,45.41,45.12,45.22,27594.0,41.9751,41.9844,41.7163,41.8087,27594.0
2022-03-15 14:30:00,45.2,45.58,45.18,45.57,35556.0,41.7902,42.1416,41.7717,42.1323,35556.0
2022-03-15 15:00:00,45.56,45.64,45.46,45.62,51296.0,42.1231,42.197,42.0306,42.1786,51296.0
2022-03-15 15:30:00,45.62,45.7,45.36,45.45,190086.0,42.1786,42.2525,41.9382,42.0214,190086.0
2022-03-16 09:30:00,45.9,46.91,45.9,46.52,54554.0,42.4374,43.3712,42.4374,43.0107,54554.0
2022-03-16 10:00:00,46.49,46.96,46.39,46.88,53388.0,42.9829,43.4175,42.8905,43.3435,53388.0
2022-03-16 10:30:00,46.91,46.98,46.52,46.66,54700.0,43.3712,43.436,43.0107,43.1401,54700.0
2022-03-16 11:00:00,46.69,46.89,46.57,46.84,72407.0,43.1678,43.3527,43.0569,43.3065,72407.0
2022-03-16 11:30:00,46.84,46.85,46.59,46.71,45469.0,43.3065,43.3158,43.0754,43.1863,45469.0
2022-03-16 12:00:00,46.69,46.82,46.63,46.72,26140.0,43.1678,43.288,43.1124,43.1956,26140.0
2022-03-16 12:30:00,46.75,46.75,46.34,46.4,78125.0,43.2233,43.2233,42.8442,42.8997,78125.0
2022-03-16 13:00:00,46.4,46.48,46.15,46.27,46317.0,42.8997,42.9737,42.6686,42.7795,46317.0
2022-03-16 13:30:00,46.27,46.48,46.26,46.45,32259.0,42.7795,42.9737,42.7703,42.9459,32259.0
2022-03-16 14:00:00,46.39,46.55,46.05,46.07,87669.0,42.8905,43.0384,42.5761,42.5946,87669.0
2022-03-16 14:30:00,46.07,46.78,45.93,46.59,243650.0,42.5946,43.251,42.4652,43.0754,243650.0
2022-03-16 15:00:00,46.6,46.95,46.36,46.95,209512.0,43.0846,43.4082,42.8627,43.4082,209512.0
2022-03-16 15:30:00,46.96,47.1,46.64,47.07,409048.0,43.4175,43.5469,43.1216,43.5192,409048.0
2022-03-17 09:30:00,46.77,46.92,46.54,46.79,45303.0,43.2418,43.3805,43.0292,43.2603,45303.0
2022-03-17 10:00:00,46.78,46.89,46.51,46.76,54399.0,43.251,43.3527,43.0014,43.2326,54399.0
2022-03-17 10:30:00,46.73,46.84,46.43,46.58,45304.0,43.2048,43.3065,42.9274,43.0661,45304.0
2022-03-17 11:00:00,46.57,46.87,46.55,46.76,43129.0,43.0569,43.3343,43.0384,43.2326,43129.0
2022-03-17 11:30:00,46.76,46.8,46.57,46.74,63076.0,43.2326,43.2695,43.0569,43.2141,63076.0
2022-03-17 12:00:00,46.74,46.96,46.74,46.87,45328.0,43.2141,43.4175,43.2141,43.3343,45328.0
2022-03-17 12:30:00,46.88,46.92,46.63,46.66,37366.0,43.3435,43.3805,43.1124,43.1401,37366.0
2022-03-17 13:00:00,46.64,46.73,46.56,46.71,47473.0,43.1216,43.2048,43.0476,43.1863,47473.0
2022-03-17 13:30:00,46.71,46.8,46.59,46.64,374140.0,43.1863,43.2695,43.0754,43.1216,374140.0
2022-03-17 14:00:00,46.63,46.66,46.41,46.41,91754.0,43.1124,43.1401,42.909,42.909,91754.0
2022-03-17 14:30:00,46.41,46.61,46.36,46.5,343505.0,42.909,43.0939,42.8627,42.9922,343505.0
2022-03-17 15:00:00,46.5,46.65,46.42,46.54,63514.0,42.9922,43.1309,42.9182,43.0292,63514.0
2022-03-17 15:30:00,46.53,46.67,46.44,46.63,337191.0,43.0199,43.1493,42.9367,43.1124,337191.0
2022-03-18 09:30:00,45.79,46.3,45.79,46.07,256772.0,42.3357,42.8073,42.3357,42.5946,256772.0
2022-03-18 10:00:00,46.05,46.35,46.03,46.07,40439.0,42.5761,42.8535,42.5576,42.5946,40439.0
2022-03-18 10:30:00,46.07,46.08,45.82,45.84,45978.0,42.5946,42.6039,42.3635,42.382,45978.0
2022-03-18 11:00:00,45.83,46.06,45.75,45.78,41617.0,42.3727,42.5854,42.2987,42.3265,41617.0
2022-03-18 11:30:00,45.8,46.08,45.8,45.94,58498.0,42.345,42.6039,42.345,42.4744,58498.0
2022-03-18 12:00:00,45.93,46.49,45.89,46.49,65032.0,42.4652,42.9829,42.4282,42.9829,65032.0
2022-03-18 12:30:00,46.48,46.6,46.42,46.57,42256.0,42.9737,43.0846,42.9182,43.0569,42256.0
2022-03-18 13:00:00,46.55,46.74,46.55,46.73,49657.0,43.0384,43.2141,43.0384,43.2048,49657.0
2022-03-18 13:30:00,46.73,46.78,46.64,46.72,46655.0,43.2048,43.251,43.1216,43.1956,46655.0
2022-03-18 14:00:00,46.73,46.79,46.65,46.72,51143.0,43.2048,43.2603,43.1309,43.1956,51143.0
2022-03-18 14:30:00,46.74,46.91,46.55,46.72,69982.0,43.2141,43.3712,43.0384,43.1956,69982.0
2022-03-18 15:00:00,46.72,47.03,46.72,47.02,52782.0,43.1956,43.4822,43.1956,43.4729,52782.0
2022-03-18 15:30:00,47.02,47.25,46.61,46.75,520270.0,43.4729,43.6856,43.0939,43.2233,520270.0
2022-03-21 09:30:00,46.78,47.36,46.68,46.78,102001.0,43.251,43.7873,43.1586,43.251,102001.0
2022-03-21 10:00:00,46.78,46.81,46.44,46.59,52335.0,43.251,43.2788,42.9367,43.0754,52335.0
2022-03-21 10:30:00,46.6,46.68,46.47,46.65,50228.0,43.0846,43.1586,42.9644,43.1309,50228.0
2022-03-21 11:00:00,46.62,46.68,46.44,46.54,39273.0,43.1031,43.1586,42.9367,43.0292,39273.0
2022-03-21 11:30:00,46.54,46.58,46.14,46.31,58148.0,43.0292,43.0661,42.6593,42.8165,58148.0
2022-03-21 12:00:00,46.31,46.54,46.26,46.49,29868.0,42.8165,43.0292,42.7703,42.9829,29868.0
2022-03-21 12:30:00,46.5,46.5,46.24,46.28,40684.0,42.9922,42.9922,42.7518,42.7888,40684.0
2022-03-21 13:00:00,46.27,46.28,46.08,46.1,35435.0,42.7795,42.7888,42.6039,42.6223,35435.0
2022-03-21 13:30:00,46.13,46.21,46.07,46.15,19686.0,42.6501,42.724,42.5946,42.6686,19686.0
2022-03-21 14:00:00,46.15,46.28,46.05,46.23,37615.0,42.6686,42.7888,42.5761,42.7425,37615.0
2022-03-21 14:30:00,46.25,46.25,45.93,45.93,44693.0,42.761,42.761,42.4652,42.4652,44693.0
2022-03-21 15:00:00,45.93,46.13,45.89,46.12,46418.0,42.4652,42.6501,42.4282,42.6408,46418.0
2022-03-21 15:30:00,46.13,46.28,45.94,46.27,184807.0,42.6501,42.7888,42.4744,42.7795,184807.0
2022-03-22 09:30:00,46.3,47.19,46.3,47.11,88468.0,42.8073,43.6301,42.8073,43.5562,88468.0
2022-03-22 10:00:00,47.13,47.27,46.87,47.16,241286.0,43.5746,43.7041,43.3343,43.6024,241286.0
2022-03-22 10:30:00,47.15,47.18,46.9,46.95,63644.0,43.5931,43.6209,43.362,43.4082,63644.0
2022-03-22 11:00:00,46.94,47.02,46.77,46.94,55509.0,43.399,43.4729,43.2418,43.399,55509.0
2022-03-22 11:30:00,46.97,46.98,46.78,46.92,51746.0,43.4267,43.436,43.251,43.3805,51746.0
2022-03-22 12:00:00,46.96,46.97,46.71,46.78,23214.0,43.4175,43.4267,43.1863,43.251,23214.0
2022-03-22 12:30:00,46.76,46.86,46.6,46.85,48665.0,43.2326,43.325,43.0846,43.3158,48665.0
2022-03-22 13:00:00,46.84,46.91,46.71,46.81,54600.0,43.3065,43.3712,43.1863,43.2788,54600.0
2022-03-22 13:30:00,46.81,46.88,46.69,46.79,44265.0,43.2788,43.3435,43.1678,43.2603,44265.0
2022-03-22 14:00:00,46.78,46.94,46.67,46.67,43885.0,43.251,43.399,43.1493,43.1493,43885.0
2022-03-22 14:30:00,46.67,46.75,46.58,46.65,131244.0,43.1493,43.2233,43.0661,43.1309,131244.0
2022-03-22 15:00:00,46.63,46.79,46.57,46.76,65259.0,43.1124,43.2603,43.0569,43.2326,65259.0
2022-03-22 15:30:00,46.76,46.94,46.65,46.67,239792.0,43.2326,43.399,43.1309,43.1493,239792.0
2022-03-23 09:30:00,46.62,46.62,45.65,45.85,40278.0,43.1031,43.1031,42.2063,42.3912,40278.0
2022-03-23 10:00:00,45.79,45.93,45.73,45.85,34267.0,42.3357,42.4652,42.2803,42.3912,34267.0
2022-03-23 10:30:00,45.84,45.94,45.69,45.86,31330.0,42.382,42.4744,42.2433,42.4004,31330.0
2022-03-23 11:00:00,45.85,45.97,45.77,45.97,24342.0,42.3912,42.5021,42.3172,42.5021,24342.0
2022-03-23 11:30:00,45.95,46.05,45.85,46.0,46962.0,42.4837,42.5761,42.3912,42.5299,46962.0
2022-03-23 12:00:00,46.01,46.01,45.69,45.72,28528.0,42.5391,42.5391,42.2433,42.271,28528.0
2022-03-23 12:30:00,45.72,45.75,45.58,45.64,18651.0,42.271,42.2987,42.1416,42.197,18651.0
2022-03-23 13:00:00,45.63,45.63,45.32,45.33,26134.0,42.1878,42.1878,41.9012,41.9104,26134.0
2022-03-23 13:30:00,45.32,45.58,45.32,45.56,18642.0,41.9012,42.1416,41.9012,42.1231,18642.0
2022-03-23 14:00:00,45.58,45.59,45.39,45.59,27869.0,42.1416,42.1508,41.9659,42.1508,27869.0
2022-03-23 14:30:00,45.61,45.62,45.48,45.48,21219.0,42.1693,42.1786,42.0491,42.0491,21219.0
2022-03-23 15:00:00,45.47,45.59,45.44,45.53,35463.0,42.0399,42.1508,42.0121,42.0953,35463.0
2022-03-23 15:30:00,45.52,45.6,45.37,45.41,127773.0,42.0861,42.1601,41.9474,41.9844,127773.0
2022-03-24 09:30:00,45.75,46.15,45.19,45.25,51931.0,42.2987,42.6686,41.781,41.8365,51931.0
2022-03-24 10:00:00,45.26,45.35,45.1,45.24,53961.0,41.8457,41.9289,41.6978,41.8272,53961.0
2022-03-24 10:30:00,45.23,45.43,45.2,45.29,39061.0,41.818,42.0029,41.7902,41.8734,39061.0
2022-03-24 11:00:00,45.29,45.41,45.16,45.31,32805.0,41.8734,41.9844,41.7533,41.8919,32805.0
2022-03-24 11:30:00,45.33,45.44,45.29,45.35,32083.0,41.9104,42.0121,41.8734,41.9289,32083.0
2022-03-24 12:00:00,45.35,45.35,45.21,45.25,181583.0,41.9289,41.9289,41.7995,41.8365,181583.0
2022-03-24 12:30:00,45.23,45.39,45.23,45.35,64729.0,41.818,41.9659,41.818,41.9289,64729.0
2022-03-24 13:00:00,45.35,45.45,45.27,45.35,149825.0,41.9289,42.0214,41.855,41.9289,149825.0
2022-03-24 13:30:00,45.35,45.57,45.26,45.5,66819.0,41.9289,42.1323,41.8457,42.0676,66819.0
2022-03-24 14:00:00,45.48,45.52,45.33,45.34,50481.0,42.0491,42.0861,41.9104,41.9197,50481.0
2022-03-24 14:30:00,45.35,45.46,45.3,45.43,82630.0,41.9289,42.0306,41.8827,42.0029,82630.0
2022-03-24 15:00:00,45.44,45.52,45.4,45.51,64447.0,42.0121,42.0861,41.9751,42.0769,64447.0
2022-03-24 15:30:00,45.52,45.54,45.37,45.39,272605.0,42.0861,42.1046,41.9474,41.9659,272605.0
2022-03-25 09:30:00,45.77,45.95,45.2,45.3,238142.0,42.3172,42.4837,41.7902,41.8827,238142.0
2022-03-25 10:00:00,45.31,45.66,45.31,45.46,28558.0,41.8919,42.2155,41.8919,42.0306,28558.0
2022-03-25 10:30:00,45.46,45.81,45.44,45.81,26774.0,42.0306,42.3542,42.0121,42.3542,26774.0
2022-03-25 11:00:00,45.81,45.81,45.5,45.65,38486.0,42.3542,42.3542,42.0676,42.2063,38486.0
2022-03-25 11:30:00,45.63,45.7,45.47,45.56,54011.0,42.1878,42.2525,42.0399,42.1231,54011.0
2022-03-25 12:00:00,45.58,45.75,45.56,45.64,17269.0,42.1416,42.2987,42.1231,42.197,17269.0
2022-03-25 12:30:00,45.66,45.73,45.6,45.64,55927.0,42.2155,42.2803,42.1601,42.197,55927.0
2022-03-25 13:00:00,45.65,45.79,45.57,45.74,40799.0,42.2063,42.3357,42.1323,42.2895,40799.0
2022-03-25 13:30:00,45.75,45.93,45.74,45.93,68054.0,42.2987,42.4652,42.2895,42.4652,68054.0
2022-03-25 14:00:00,45.92,45.93,45.82,45.9,104628.0,42.4559,42.4652,42.3635,42.4374,104628.0
2022-03-25 14:30:00,45.91,45.93,45.68,45.69,26531.0,42.4467,42.4652,42.234,42.2433,26531.0
2022-03-25 15:00:00,45.68,45.7,45.57,45.65,73179.0,42.234,42.2525,42.1323,42.2063,73179.0
2022-03-25 15:30:00,45.64,45.89,45.63,45.8,225112.0,42.197,42.4282,42.1878,42.345,225112.0
2022-03-28 09:30:00,46.01,46.12,45.38,45.79,52772.0,42.5391,42.6408,41.9567,42.3357,52772.0
2022-03-28 10:00:00,45.73,45.8,45.46,45.51,25530.0,42.2803,42.345,42.0306,42.0769,25530.0
2022-03-28 10:30:00,45.52,45.61,45.43,45.57,23484.0,42.0861,42.1693,42.0029,42.1323,23484.0
2022-03-28 11:00:00,45.57,45.62,45.24,45.29,29540.0,42.1323,42.1786,41.8272,41.8734,29540.0
2022-03-28 11:30:00,45.31,45.45,45.21,45.27,46537.0,41.8919,42.0214,41.7995,41.855,46537.0
2022-03-28 12:00:00,45.26,45.39,45.2,45.21,25397.0,41.8457,41.9659,41.7902,41.7995,25397.0
2022-03-28 12:30:00,45.22,45.41,45.22,45.35,21458.0,41.8087,41.9844,41.8087,41.9289,21458.0
2022-03-28 13:00:00,45.34,45.45,45.26,45.41,22343.0,41.9197,42.0214,41.8457,41.9844,22343.0
2022-03-28 13:30:00,45.42,45.47,45.35,45.4,21116.0,41.9936,42.0399,41.9289,41.9751,21116.0
2022-03-28 14:00:00,45.37,45.5,45.36,45.41,34360.0,41.9474,42.0676,41.9382,41.9844,34360.0
2022-03-28 14:30:00,45.41,45.59,45.39,45.58,113443.0,41.9844,42.1508,41.9659,42.1416,113443.0
2022-03-28 15:00:00,45.57,45.58,45.52,45.56,34091.0,42.1323,42.1416,42.0861,42.1231,34091.0
2022-03-28 15:30:00,45.55,45.6,45.45,45.53,222773.0,42.1138,42.1601,42.0214,42.0953,222773.0
2022-03-29 09:30:00,46.51,47.35,46.37,47.05,97905.0,43.0014,43.778,42.872,43.5007,97905.0
2022-03-29 10:00:00,47.05,47.15,46.87,47.0,98739.0,43.5007,43.5931,43.3343,43.4544,98739.0
2022-03-29 10:30:00,47.03,47.18,46.86,47.18,119583.0,43.4822,43.6209,43.325,43.6209,119583.0
2022-03-29 11:00:00,47.2,47.24,46.95,47.03,37576.0,43.6394,43.6763,43.4082,43.4822,37576.0
2022-03-29 11:30:00,47.03,47.13,46.93,47.06,30061.0,43.4822,43.5746,43.3897,43.5099,30061.0
2022-03-29 12:00:00,47.07,47.16,46.98,47.06,72148.0,43.5192,43.6024,43.436,43.5099,72148.0
2022-03-29 12:30:00,47.07,47.1,46.94,46.99,33951.0,43.5192,43.5469,43.399,43.4452,33951.0
2022-03-29 13:00:00,46.98,47.05,46.91,47.0,45891.0,43.436,43.5007,43.3712,43.4544,45891.0
2022-03-29 13:30:00,47.01,47.19,46.93,47.18,50322.0,43.4637,43.6301,43.3897,43.6209,50322.0
2022-03-29 14:00:00,47.19,47.33,47.17,47.3,33801.0,43.6301,43.7596,43.6116,43.7318,33801.0
2022-03-29 14:30:00,47.31,47.39,47.27,47.36,34353.0,43.7411,43.815,43.7041,43.7873,34353.0
2022-03-29 15:00:00,47.36,47.52,47.31,47.4,61115.0,43.7873,43.9352,43.7411,43.8243,61115.0
2022-03-29 15:30:00,47.4,47.47,47.18,47.32,151679.0,43.8243,43.889,43.6209,43.7503,151679.0
2022-03-30 09:30:00,47.12,47.23,46.64,47.02,51448.0,43.5654,43.6671,43.1216,43.4729,51448.0
2022-03-30 10:00:00,47.19,47.21,46.75,46.84,86464.0,43.6301,43.6486,43.2233,43.3065,86464.0
2022-03-30 10:30:00,46.84,46.94,46.71,46.73,66018.0,43.3065,43.399,43.1863,43.2048,66018.0
2022-03-30 11:00:00,46.7,46.84,46.56,46.73,54520.0,43.1771,43.3065,43.0476,43.2048,54520.0
2022-03-30 11:30:00,46.72,46.76,46.6,46.69,17388.0,43.1956,43.2326,43.0846,43.1678,17388.0
2022-03-30 12:00:00,46.68,46.84,46.62,46.82,42721.0,43.1586,43.3065,43.1031,43.288,42721.0
2022-03-30 12:30:00,46.85,46.94,46.82,46.9,45389.0,43.3158,43.399,43.288,43.362,45389.0
2022-03-30 13:00:00,46.92,46.93,46.65,46.67,36235.0,43.3805,43.3897,43.1309,43.1493,36235.0
2022-03-30 13:30:00,46.68,46.83,46.63,46.75,33060.0,43.1586,43.2973,43.1124,43.2233,33060.0
2022-03-30 14:00:00,46.77,46.85,46.72,46.74,43493.0,43.2418,43.3158,43.1956,43.2141,43493.0
2022-03-30 14:30:00,46.73,46.78,46.58,46.63,58524.0,43.2048,43.251,43.0661,43.1124,58524.0
2022-03-30 15:00:00,46.66,46.7,46.58,46.64,59824.0,43.1401,43.1771,43.0661,43.1216,59824.0
2022-03-30 15:30:00,46.62,46.8,46.55,46.77,218218.0,43.1031,43.2695,43.0384,43.2418,218218.0
2022-03-31 09:30:00,46.82,46.97,46.3,46.33,50319.0,43.288,43.4267,42.8073,42.835,50319.0
2022-03-31 10:00:00,46.35,46.36,45.93,46.03,36429.0,42.8535,42.8627,42.4652,42.5576,36429.0
2022-03-31 10:30:00,46.05,46.19,45.98,46.12,26890.0,42.5761,42.7056,42.5114,42.6408,26890.0
2022-03-31 11:00:00,46.09,46.16,45.89,45.94,34686.0,42.6131,42.6778,42.4282,42.4744,34686.0
2022-03-31 11:30:00,45.91,45.96,45.81,45.92,34101.0,42.4467,42.4929,42.3542,42.4559,34101.0
2022-03-31 12:00:00,45.92,45.97,45.77,45.77,30495.0,42.4559,42.5021,42.3172,42.3172,30495.0
2022-03-31 12:30:00,45.77,45.9,45.76,45.83,22478.0,42.3172,42.4374,42.308,42.3727,22478.0
2022-03-31 13:00:00,45.83,45.87,45.8,45.84,25817.0,42.3727,42.4097,42.345,42.382,25817.0
2022-03-31 13:30:00,45.8,45.96,45.77,45.86,24377.0,42.345,42.4929,42.3172,42.4004,24377.0
2022-03-31 14:00:00,45.84,45.9,45.75,45.9,34913.0,42.382,42.4374,42.2987,42.4374,34913.0
2022-03-31 14:30:00,45.89,45.89,45.83,45.86,35419.0,42.4282,42.4282,42.3727,42.4004,35419.0
2022-03-31 15:00:00,45.89,45.94,45.79,45.83,51743.0,42.4282,42.4744,42.3357,42.3727,51743.0
2022-03-31 15:30:00,45.81,45.87,45.38,45.41,316183.0,42.3542,42.4097,41.9567,41.9844,316183.0
2022-04-01 09:30:00,46.0,46.36,45.76,46.19,58039.0,42.5299,42.8627,42.308,42.7056,58039.0
2022-04-01 10:00:00,46.18,46.19,45.48,45.52,27317.0,42.6963,42.7056,42.0491,42.0861,27317.0
2022-04-01 10:30:00,45.5,45.76,45.46,45.74,29039.0,42.0676,42.308,42.0306,42.2895,29039.0
2022-04-01 11:00:00,45.73,45.88,45.56,45.59,44068.0,42.2803,42.4189,42.1231,42.1508,44068.0
2022-04-01 11:30:00,45.59,45.64,45.47,45.55,34890.0,42.1508,42.197,42.0399,42.1138,34890.0
2022-04-01 12:00:00,45.57,45.58,45.46,45.5,28862.0,42.1323,42.1416,42.0306,42.0676,28862.0
2022-04-01 12:30:00,45.51,45.51,45.35,45.38,39905.0,42.0769,42.0769,41.9289,41.9567,39905.0
2022-04-01 13:00:00,45.39,45.41,45.22,45.28,34660.0,41.9659,41.9844,41.8087,41.8642,34660.0
2022-04-01 13:30:00,45.27,45.4,45.25,45.31,33711.0,41.855,41.9751,41.8365,41.8919,33711.0
2022-04-01 14:00:00,45.31,45.45,45.26,45.43,61781.0,41.8919,42.0214,41.8457,42.0029,61781.0
2022-04-01 14:30:00,45.43,45.47,45.19,45.25,67853.0,42.0029,42.0399,41.781,41.8365,67853.0
2022-04-01 15:00:00,45.24,45.35,44.99,45.08,110024.0,41.8272,41.9289,41.5961,41.6793,110024.0
2022-04-01 15:30:00,45.07,45.25,45.04,45.19,234723.0,41.67,41.8365,41.6423,41.781,234723.0
2022-04-04 09:30:00,45.19,45.38,44.96,45.32,90045.0,41.781,41.9567,41.5683,41.9012,90045.0
2022-04-04 10:00:00,45.32,45.37,45.06,45.26,69694.0,41.9012,41.9474,41.6608,41.8457,69694.0
2022-04-04 10:30:00,45.25,45.58,45.24,45.34,89984.0,41.8365,42.1416,41.8272,41.9197,89984.0
2022-04-04 11:00:00,45.31,45.45,45.23,45.42,113979.0,41.8919,42.0214,41.818,41.9936,113979.0
2022-04-04 11:30:00,45.41,45.63,45.38,45.54,166447.0,41.9844,42.1878,41.9567,42.1046,166447.0
2022-04-04 12:00:00,45.53,45.54,45.34,45.37,57561.0,42.0953,42.1046,41.9197,41.9474,57561.0
2022-04-04 12:30:00,45.37,45.4,45.28,45.31,53841.0,41.9474,41.9751,41.8642,41.8919,53841.0
2022-04-04 13:00:00,45.3,45.39,45.28,45.32,48335.0,41.8827,41.9659,41.8642,41.9012,48335.0
2022-04-04 13:30:00,45.31,45.45,45.29,45.43,54255.0,41.8919,42.0214,41.8734,42.0029,54255.0
2022-04-04 14:00:00,45.41,45.46,45.3,45.44,48402.0,41.9844,42.0306,41.8827,42.0121,48402.0
2022-04-04 14:30:00,45.44,45.53,45.4,45.51,62203.0,42.0121,42.0953,41.9751,42.0769,62203.0
2022-04-04 15:00:00,45.51,45.53,45.43,45.43,80918.0,42.0769,42.0953,42.0029,42.0029,80918.0
2022-04-04 15:30:00,45.43,45.49,45.3,45.38,307779.0,42.0029,42.0584,41.8827,41.9567,307779.0
2022-04-05 09:30:00,45.23,45.48,44.84,45.01,66728.0,41.818,42.0491,41.4574,41.6146,66728.0
2022-04-05 10:00:00,44.98,45.17,44.4,44.59,60733.0,41.5868,41.7625,41.0506,41.2263,60733.0
2022-04-05 10:30:00,44.59,44.83,44.58,44.74,51839.0,41.2263,41.4481,41.217,41.3649,51839.0
2022-04-05 11:00:00,44.77,44.86,44.66,44.84,30796.0,41.3927,41.4759,41.291,41.4574,30796.0
2022-04-05 11:30:00,44.83,44.93,44.74,44.77,28032.0,41.4481,41.5406,41.3649,41.3927,28032.0
2022-04-05 12:00:00,44.76,44.77,44.46,44.59,47437.0,41.3834,41.3927,41.1061,41.2263,47437.0
2022-04-05 12:30:00,44.57,44.68,44.53,44.61,39135.0,41.2078,41.3095,41.1708,41.2447,39135.0
2022-04-05 13:00:00,44.6,44.75,44.58,44.64,42004.0,41.2355,41.3742,41.217,41.2725,42004.0
2022-04-05 13:30:00,44.63,44.63,44.49,44.49,39149.0,41.2632,41.2632,41.1338,41.1338,39149.0
2022-04-05 14:00:00,44.49,44.57,44.39,44.47,44018.0,41.1338,41.2078,41.0413,41.1153,44018.0
2022-04-05 14:30:00,44.48,44.53,44.42,44.47,39391.0,41.1246,41.1708,41.0691,41.1153,39391.0
2022-04-05 15:00:00,44.49,44.51,44.25,44.26,50698.0,41.1338,41.1523,40.9119,40.9211,50698.0
2022-04-05 15:30:00,44.26,44.33,44.12,44.26,221639.0,40.9211,40.9859,40.7917,40.9211,221639.0
2022-04-06 09:30:00,43.95,44.01,43.52,43.59,65918.0,40.6345,40.69,40.237,40.3017,65918.0
2022-04-06 10:00:00,43.59,43.87,43.37,43.77,30909.0,40.3017,40.5606,40.0983,40.4681,30909.0
2022-04-06 10:30:00,43.77,43.93,43.66,43.73,42447.0,40.4681,40.616,40.3664,40.4311,42447.0
2022-04-06 11:00:00,43.72,44.02,43.7,43.96,48315.0,40.4219,40.6993,40.4034,40.6438,48315.0
2022-04-06 11:30:00,43.98,44.09,43.91,43.98,30396.0,40.6623,40.764,40.5975,40.6623,30396.0
2022-04-06 12:00:00,43.99,44.03,43.87,43.93,47996.0,40.6715,40.7085,40.5606,40.616,47996.0
2022-04-06 12:30:00,43.91,44.01,43.9,43.98,111874.0,40.5975,40.69,40.5883,40.6623,111874.0
2022-04-06 13:00:00,44.0,44.28,43.91,44.23,57059.0,40.6808,40.9396,40.5975,40.8934,57059.0
2022-04-06 13:30:00,44.23,44.44,44.2,44.24,62555.0,40.8934,41.0876,40.8657,40.9027,62555.0
2022-04-06 14:00:00,44.23,44.45,44.07,44.2,70441.0,40.8934,41.0968,40.7455,40.8657,70441.0
2022-04-06 14:30:00,44.21,44.68,44.18,44.62,61776.0,40.8749,41.3095,40.8472,41.254,61776.0
2022-04-06 15:00:00,44.62,44.75,44.5,44.51,72543.0,41.254,41.3742,41.143,41.1523,72543.0
2022-04-06 15:30:00,44.49,44.69,44.44,44.62,261146.0,41.1338,41.3187,41.0876,41.254,261146.0
2022-04-07 09:30:00,44.43,44.44,43.89,43.91,196884.0,41.0783,41.0876,40.5791,40.5975,196884.0
2022-04-07 10:00:00,43.9,43.97,43.7,43.95,52230.0,40.5883,40.653,40.4034,40.6345,52230.0
2022-04-07 10:30:00,43.98,44.14,43.89,44.09,75291.0,40.6623,40.8102,40.5791,40.764,75291.0
2022-04-07 11:00:00,44.09,44.25,44.01,44.05,213302.0,40.764,40.9119,40.69,40.727,213302.0
2022-04-07 11:30:00,44.05,44.17,43.98,44.13,43257.0,40.727,40.8379,40.6623,40.801,43257.0
2022-04-07 12:00:00,44.1,44.57,44.1,44.56,775128.0,40.7732,41.2078,40.7732,41.1985,775128.0
2022-04-07 12:30:00,44.55,44.6,44.29,44.4,30138.0,41.1893,41.2355,40.9489,41.0506,30138.0
2022-04-07 13:00:00,44.39,44.79,44.37,44.65,46983.0,41.0413,41.4112,41.0228,41.2817,46983.0
2022-04-07 13:30:00,44.67,44.75,44.52,44.75,35219.0,41.3002,41.3742,41.1615,41.3742,35219.0
2022-04-07 14:00:00,44.73,44.78,44.62,44.66,40557.0,41.3557,41.4019,41.254,41.291,40557.0
2022-04-07 14:30:00,44.63,44.97,44.61,44.94,65292.0,41.2632,41.5776,41.2447,41.5498,65292.0
2022-04-07 15:00:00,44.92,45.04,44.91,44.95,71606.0,41.5314,41.6423,41.5221,41.5591,71606.0
2022-04-07 15:30:00,44.96,45.16,44.87,44.92,150143.0,41.5683,41.7533,41.4851,41.5314,150143.0
2022-04-08 09:30:00,45.0,45.22,44.76,45.03,47581.0,41.6053,41.8087,41.3834,41.6331,47581.0
2022-04-08 10:00:00,45.02,45.8,44.97,45.74,128500.0,41.6238,42.345,41.5776,42.2895,128500.0
2022-04-08 10:30:00,45.76,46.01,45.61,45.99,87301.0,42.308,42.5391,42.1693,42.5206,87301.0
2022-04-08 11:00:00,45.98,46.16,45.83,45.95,95947.0,42.5114,42.6778,42.3727,42.4837,95947.0
2022-04-08 11:30:00,45.95,46.16,45.94,46.13,77428.0,42.4837,42.6778,42.4744,42.6501,77428.0
2022-04-08 12:00:00,46.11,46.26,45.94,46.11,86465.0,42.6316,42.7703,42.4744,42.6316,86465.0
2022-04-08 12:30:00,46.1,46.1,45.87,45.95,28307.0,42.6223,42.6223,42.4097,42.4837,28307.0
2022-04-08 13:00:00,45.96,45.96,45.74,45.75,31032.0,42.4929,42.4929,42.2895,42.2987,31032.0
2022-04-08 13:30:00,45.73,45.76,45.67,45.76,23401.0,42.2803,42.308,42.2248,42.308,23401.0
2022-04-08 14:00:00,45.74,45.91,45.68,45.69,42797.0,42.2895,42.4467,42.234,42.2433,42797.0
2022-04-08 14:30:00,45.7,45.77,45.59,45.71,28990.0,42.2525,42.3172,42.1508,42.2618,28990.0
2022-04-08 15:00:00,45.67,45.85,45.67,45.81,42870.0,42.2248,42.3912,42.2248,42.3542,42870.0
2022-04-08 15:30:00,45.8,45.83,45.5,45.56,183637.0,42.345,42.3727,42.0676,42.1231,183637.0
2022-04-11 09:30:00,45.22,46.38,45.12,46.38,121457.0,41.8087,42.8812,41.7163,42.8812,121457.0
2022-04-11 10:00:00,46.37,46.37,45.99,46.02,57387.0,42.872,42.872,42.5206,42.5484,57387.0
2022-04-11 10:30:00,46.03,46.09,45.65,45.66,47563.0,42.5576,42.6131,42.2063,42.2155,47563.0
2022-04-11 11:00:00,45.65,45.65,45.47,45.55,40823.0,42.2063,42.2063,42.0399,42.1138,40823.0
2022-04-11 11:30:00,45.53,45.69,45.51,45.6,28023.0,42.0953,42.2433,42.0769,42.1601,28023.0
2022-04-11 12:00:00,45.6,45.76,45.59,45.74,45425.0,42.1601,42.308,42.1508,42.2895,45425.0
2022-04-11 12:30:00,45.72,45.72,45.38,45.39,35603.0,42.271,42.271,41.9567,41.9659,35603.0
2022-04-11 13:00:00,45.4,45.54,45.37,45.45,40834.0,41.9751,42.1046,41.9474,42.0214,40834.0
2022-04-11 13:30:00,45.47,45.6,45.47,45.59,30458.0,42.0399,42.1601,42.0399,42.1508,30458.0
2022-04-11 14:00:00,45.58,45.66,45.53,45.61,34029.0,42.1416,42.2155,42.0953,42.1693,34029.0
2022-04-11 14:30:00,45.61,45.79,45.6,45.74,25102.0,42.1693,42.3357,42.1601,42.2895,25102.0
2022-04-11 15:00:00,45.75,45.81,45.58,45.61,35756.0,42.2987,42.3542,42.1416,42.1693,35756.0
2022-04-11 15:30:00,45.59,45.63,45.38,45.5,211291.0,42.1508,42.1878,41.9567,42.0676,211291.0
2022-04-12 09:30:00,45.69,46.62,45.65,46.45,61353.0,42.2433,43.1031,42.2063,42.9459,61353.0
2022-04-12 10:00:00,46.43,46.53,46.23,46.26,49385.0,42.9274,43.0199,42.7425,42.7703,49385.0
2022-04-12 10:30:00,46.24,46.44,46.22,46.37,85854.0,42.7518,42.9367,42.7333,42.872,85854.0
2022-04-12 11:00:00,46.37,46.53,46.34,46.51,87127.0,42.872,43.0199,42.8442,43.0014,87127.0
2022-04-12 11:30:00,46.51,46.76,46.49,46.72,71437.0,43.0014,43.2326,42.9829,43.1956,71437.0
2022-04-12 12:00:00,46.72,46.73,46.46,46.51,96050.0,43.1956,43.2048,42.9552,43.0014,96050.0
2022-04-12 12:30:00,46.5,46.53,46.33,46.39,74717.0,42.9922,43.0199,42.835,42.8905,74717.0
2022-04-12 13:00:00,46.38,46.59,46.33,46.5,145771.0,42.8812,43.0754,42.835,42.9922,145771.0
2022-04-12 13:30:00,46.48,46.52,46.11,46.16,47763.0,42.9737,43.0107,42.6316,42.6778,47763.0
2022-04-12 14:00:00,46.16,46.34,46.11,46.29,199136.0,42.6778,42.8442,42.6316,42.798,199136.0
2022-04-12 14:30:00,46.3,46.4,46.21,46.36,88822.0,42.8073,42.8997,42.724,42.8627,88822.0
2022-04-12 15:00:00,46.36,46.41,45.99,46.03,138661.0,42.8627,42.909,42.5206,42.5576,138661.0
2022-04-12 15:30:00,46.02,46.14,45.92,45.95,364402.0,42.5484,42.6593,42.4559,42.4837,364402.0
2022-04-13 09:30:00,45.85,46.42,45.7,46.34,50580.0,42.3912,42.9182,42.2525,42.8442,50580.0
2022-04-13 10:00:00,46.36,46.42,46.21,46.27,37646.0,42.8627,42.9182,42.724,42.7795,37646.0
2022-04-13 10:30:00,46.25,46.42,46.17,46.39,29417.0,42.761,42.9182,42.6871,42.8905,29417.0
2022-04-13 11:00:00,46.37,46.48,46.35,46.46,27505.0,42.872,42.9737,42.8535,42.9552,27505.0
2022-04-13 11:30:00,46.46,46.52,46.26,46.27,33459.0,42.9552,43.0107,42.7703,42.7795,33459.0
2022-04-13 12:00:00,46.27,46.42,46.24,46.35,29204.0,42.7795,42.9182,42.7518,42.8535,29204.0
2022-04-13 12:30:00,46.37,46.51,46.36,46.44,28886.0,42.872,43.0014,42.8627,42.9367,28886.0
2022-04-13 13:00:00,46.45,46.54,46.44,46.48,38580.0,42.9459,43.0292,42.9367,42.9737,38580.0
2022-04-13 13:30:00,46.49,46.52,46.44,46.51,24221.0,42.9829,43.0107,42.9367,43.0014,24221.0
2022-04-13 14:00:00,46.5,46.53,46.34,46.39,35323.0,42.9922,43.0199,42.8442,42.8905,35323.0
2022-04-13 14:30:00,46.39,46.55,46.37,46.51,48629.0,42.8905,43.0384,42.872,43.0014,48629.0
2022-04-13 15:00:00,46.51,46.62,46.49,46.58,58306.0,43.0014,43.1031,42.9829,43.0661,58306.0
2022-04-13 15:30:00,46.58,46.65,46.52,46.64,199240.0,43.0661,43.1309,43.0107,43.1216,199240.0
2022-04-14 09:30:00,46.76,47.5,46.7,47.0,247054.0,43.2326,43.9167,43.1771,43.4544,247054.0
2022-04-14 10:00:00,46.95,47.3,46.91,47.25,107623.0,43.4082,43.7318,43.3712,43.6856,107623.0
2022-04-14 10:30:00,47.23,47.41,47.13,47.16,48333.0,43.6671,43.8335,43.5746,43.6024,48333.0
2022-04-14 11:00:00,47.13,47.44,47.09,47.3,51579.0,43.5746,43.8613,43.5377,43.7318,51579.0
2022-04-14 11:30:00,47.32,47.32,47.05,47.15,35541.0,43.7503,43.7503,43.5007,43.5931,35541.0
2022-04-14 12:00:00,47.15,47.22,46.9,46.95,52313.0,43.5931,43.6579,43.362,43.4082,52313.0
2022-04-14 12:30:00,46.95,47.03,46.88,46.98,150652.0,43.4082,43.4822,43.3435,43.436,150652.0
2022-04-14 13:00:00,46.98,47.04,46.93,46.99,37410.0,43.436,43.4914,43.3897,43.4452,37410.0
2022-04-14 13:30:00,47.0,47.12,46.97,47.12,25796.0,43.4544,43.5654,43.4267,43.5654,25796.0
2022-04-14 14:00:00,47.13,47.19,47.0,47.02,40229.0,43.5746,43.6301,43.4544,43.4729,40229.0
2022-04-14 14:30:00,47.0,47.1,46.9,46.9,56641.0,43.4544,43.5469,43.362,43.362,56641.0
2022-04-14 15:00:00,46.91,47.09,46.86,47.02,135597.0,43.3712,43.5377,43.325,43.4729,135597.0
2022-04-14 15:30:00,47.01,47.12,46.92,47.01,365109.0,43.4637,43.5654,43.3805,43.4637,365109.0
2022-04-18 09:30:00,46.83,47.43,46.83,47.25,67169.0,43.2973,43.852,43.2973,43.6856,67169.0
2022-04-18 10:00:00,47.25,47.36,47.12,47.27,90453.0,43.6856,43.7873,43.5654,43.7041,90453.0
2022-04-18 10:30:00,47.29,47.65,47.28,47.6,65617.0,43.7226,44.0554,43.7133,44.0092,65617.0
2022-04-18 11:00:00,47.59,47.77,47.37,47.37,49266.0,43.9999,44.1664,43.7965,43.7965,49266.0
2022-04-18 11:30:00,47.36,47.45,47.15,47.28,62151.0,43.7873,43.8705,43.5931,43.7133,62151.0
2022-04-18 12:00:00,47.26,47.37,47.21,47.33,106540.0,43.6948,43.7965,43.6486,43.7596,106540.0
2022-04-18 12:30:00,47.32,47.58,47.31,47.57,64754.0,43.7503,43.9907,43.7411,43.9814,64754.0
2022-04-18 13:00:00,47.58,47.9,47.56,47.89,157379.0,43.9907,44.2866,43.9722,44.2773,157379.0
2022-04-18 13:30:00,47.89,48.19,47.87,48.1,275287.0,44.2773,44.5547,44.2588,44.4715,275287.0
2022-04-18 14:00:00,48.09,48.13,48.0,48.05,62881.0,44.4622,44.4992,44.379,44.4252,62881.0
2022-04-18 14:30:00,48.05,48.13,47.98,47.98,72487.0,44.4252,44.4992,44.3605,44.3605,72487.0
2022-04-18 15:00:00,47.98,48.01,47.8,47.81,163966.0,44.3605,44.3883,44.1941,44.2033,163966.0
2022-04-18 15:30:00,47.8,47.82,47.57,47.82,262641.0,44.1941,44.2126,43.9814,44.2126,262641.0
2022-04-19 09:30:00,47.86,48.84,47.86,48.81,81110.0,44.2496,45.1556,44.2496,45.1279,81110.0
2022-04-19 10:00:00,48.77,48.81,48.61,48.79,90641.0,45.0909,45.1279,44.943,45.1094,90641.0
2022-04-19 10:30:00,48.8,49.37,48.8,49.37,128218.0,45.1187,45.6457,45.1187,45.6457,128218.0
2022-04-19 11:00:00,49.35,49.6,49.34,49.58,150353.0,45.6272,45.8583,45.6179,45.8398,150353.0
2022-04-19 11:30:00,49.58,49.73,49.57,49.69,112881.0,45.8398,45.9785,45.8306,45.9415,112881.0
2022-04-19 12:00:00,49.69,49.82,49.64,49.79,171428.0,45.9415,46.0617,45.8953,46.034,171428.0
2022-04-19 12:30:00,49.79,49.98,49.79,49.95,123259.0,46.034,46.2096,46.034,46.1819,123259.0
2022-04-19 13:00:00,49.95,49.95,49.58,49.66,126461.0,46.1819,46.1819,45.8398,45.9138,126461.0
2022-04-19 13:30:00,49.67,49.79,49.64,49.7,62741.0,45.923,46.034,45.8953,45.9508,62741.0
2022-04-19 14:00:00,49.7,49.72,49.43,49.55,71313.0,45.9508,45.9693,45.7011,45.8121,71313.0
2022-04-19 14:30:00,49.56,49.86,49.56,49.85,62462.0,45.8213,46.0987,45.8213,46.0895,62462.0
2022-04-19 15:00:00,49.84,50.05,49.82,49.98,98860.0,46.0802,46.2744,46.0617,46.2096,98860.0
2022-04-19 15:30:00,49.98,50.03,49.66,49.77,328239.0,46.2096,46.2559,45.9138,46.0155,328239.0
2022-04-20 09:30:00,50.13,50.8,50.13,50.49,92160.0,46.3483,46.9678,46.3483,46.6812,92160.0
2022-04-20 10:00:00,50.49,50.58,50.21,50.27,83965.0,46.6812,46.7644,46.4223,46.4778,83965.0
2022-04-20 10:30:00,50.29,50.67,50.24,50.47,96187.0,46.4963,46.8476,46.45,46.6627,96187.0
2022-04-20 11:00:00,50.44,50.81,50.44,50.81,71377.0,46.6349,46.977,46.6349,46.977,71377.0
2022-04-20 11:30:00,50.82,51.09,50.77,50.8,116662.0,46.9863,47.2359,46.9401,46.9678,116662.0
2022-04-20 12:00:00,50.81,50.93,50.53,50.58,74898.0,46.977,47.088,46.7182,46.7644,74898.0
2022-04-20 12:30:00,50.58,50.88,50.57,50.87,45081.0,46.7644,47.0418,46.7551,47.0325,45081.0
2022-04-20 13:00:00,50.88,50.95,50.78,50.8,46449.0,47.0418,47.1065,46.9493,46.9678,46449.0
2022-04-20 13:30:00,50.8,50.91,50.79,50.86,48700.0,46.9678,47.0695,46.9585,47.0233,48700.0
2022-04-20 14:00:00,50.85,50.93,50.78,50.83,64494.0,47.014,47.088,46.9493,46.9955,64494.0
2022-04-20 14:30:00,50.84,50.93,50.72,50.9,100568.0,47.0048,47.088,46.8938,47.0602,100568.0
2022-04-20 15:00:00,50.91,51.01,50.87,50.95,66516.0,47.0695,47.1619,47.0325,47.1065,66516.0
2022-04-20 15:30:00,50.96,50.98,50.7,50.75,294266.0,47.1157,47.1342,46.8753,46.9216,294266.0
2022-04-21 09:30:00,51.15,51.84,51.15,51.58,52655.0,47.2914,47.9293,47.2914,47.6889,52655.0
2022-04-21 10:00:00,51.52,51.52,50.98,51.28,50438.0,47.6335,47.6335,47.1342,47.4116,50438.0
2022-04-21 10:30:00,51.28,51.39,50.93,51.05,375497.0,47.4116,47.5133,47.088,47.1989,375497.0
2022-04-21 11:00:00,51.05,51.18,50.75,50.79,84950.0,47.1989,47.3191,46.9216,46.9585,84950.0
2022-04-21 11:30:00,50.81,50.92,50.71,50.79,62219.0,46.977,47.0787,46.8846,46.9585,62219.0
2022-04-21 12:00:00,50.79,50.88,50.43,50.45,65230.0,46.9585,47.0418,46.6257,46.6442,65230.0
2022-04-21 12:30:00,50.44,50.58,50.44,50.49,65858.0,46.6349,46.7644,46.6349,46.6812,65858.0
2022-04-21 13:00:00,50.47,50.7,50.32,50.7,86391.0,46.6627,46.8753,46.524,46.8753,86391.0
2022-04-21 13:30:00,50.71,50.72,50.48,50.56,39446.0,46.8846,46.8938,46.6719,46.7459,39446.0
2022-04-21 14:00:00,50.54,50.6,50.39,50.59,61772.0,46.7274,46.7829,46.5887,46.7736,61772.0
2022-04-21 14:30:00,50.56,50.76,50.29,50.35,42902.0,46.7459,46.9308,46.4963,46.5517,42902.0
2022-04-21 15:00:00,50.35,50.4,50.12,50.38,51165.0,46.5517,46.598,46.3391,46.5795,51165.0
2022-04-21 15:30:00,50.38,50.38,49.93,49.98,255939.0,46.5795,46.5795,46.1634,46.2096,255939.0
2022-04-22 09:30:00,49.56,49.77,49.14,49.37,99094.0,45.8213,46.0155,45.433,45.6457,99094.0
2022-04-22 10:00:00,49.39,49.73,49.34,49.65,63593.0,45.6642,45.9785,45.6179,45.9045,63593.0
2022-04-22 10:30:00,49.65,49.84,49.5,49.51,70246.0,45.9045,46.0802,45.7659,45.7751,70246.0
2022-04-22 11:00:00,49.54,49.79,49.51,49.73,50824.0,45.8028,46.034,45.7751,45.9785,50824.0
2022-04-22 11:30:00,49.74,49.79,49.57,49.6,59984.0,45.9878,46.034,45.8306,45.8583,59984.0
2022-04-22 12:00:00,49.6,50.0,49.55,49.96,46024.0,45.8583,46.2281,45.8121,46.1912,46024.0
2022-04-22 12:30:00,49.95,50.02,49.87,49.91,53808.0,46.1819,46.2466,46.1079,46.1449,53808.0
2022-04-22 13:00:00,49.92,49.93,49.64,49.73,39748.0,46.1542,46.1634,45.8953,45.9785,39748.0
2022-04-22 13:30:00,49.71,49.82,49.67,49.68,69506.0,45.96,46.0617,45.923,45.9323,69506.0
2022-04-22 14:00:00,49.68,49.73,49.55,49.62,65460.0,45.9323,45.9785,45.8121,45.8768,65460.0
2022-04-22 14:30:00,49.62,49.64,49.49,49.54,94056.0,45.8768,45.8953,45.7566,45.8028,94056.0
2022-04-22 15:00:00,49.56,49.62,49.3,49.56,80532.0,45.8213,45.8768,45.5809,45.8213,80532.0
2022-04-22 15:30:00,49.56,49.79,49.23,49.39,298493.0,45.8213,46.034,45.5162,45.6642,298493.0
2022-04-25 09:30:00,49.04,49.24,48.57,48.57,156528.0,45.3406,45.5255,44.906,44.906,156528.0
2022-04-25 10:00:00,48.54,48.81,48.32,48.7,225970.0,44.8783,45.1279,44.6749,45.0262,225970.0
2022-04-25 10:30:00,48.69,49.0,48.57,48.65,93874.0,45.017,45.3036,44.906,44.98,93874.0
2022-04-25 11:00:00,48.65,48.84,48.54,48.83,72720.0,44.98,45.1556,44.8783,45.1464,72720.0
2022-04-25 11:30:00,48.84,48.97,48.68,48.96,73892.0,45.1556,45.2758,45.0077,45.2666,73892.0
2022-04-25 12:00:00,48.96,49.21,48.86,49.16,72421.0,45.2666,45.4977,45.1741,45.4515,72421.0
2022-04-25 12:30:00,49.17,49.36,49.16,49.25,63882.0,45.4608,45.6364,45.4515,45.5347,63882.0
2022-04-25 13:00:00,49.25,49.59,49.18,49.43,57731.0,45.5347,45.8491,45.47,45.7011,57731.0
2022-04-25 13:30:00,49.44,49.47,49.21,49.22,46430.0,45.7104,45.7381,45.4977,45.507,46430.0
2022-04-25 14:00:00,49.23,49.51,49.14,49.51,63232.0,45.5162,45.7751,45.433,45.7751,63232.0
2022-04-25 14:30:00,49.53,49.7,49.46,49.52,82137.0,45.7936,45.9508,45.7289,45.7843,82137.0
2022-04-25 15:00:00,49.54,49.7,49.32,49.7,69087.0,45.8028,45.9508,45.5994,45.9508,69087.0
2022-04-25 15:30:00,49.7,49.93,49.67,49.88,151741.0,45.9508,46.1634,45.923,46.1172,151741.0
2022-04-26 09:30:00,49.42,49.79,49.26,49.61,50950.0,45.6919,46.034,45.544,45.8676,50950.0
2022-04-26 10:00:00,49.6,49.64,49.18,49.45,62618.0,45.8583,45.8953,45.47,45.7196,62618.0
2022-04-26 10:30:00,49.44,49.45,48.99,49.12,62551.0,45.7104,45.7196,45.2943,45.4145,62551.0
2022-04-26 11:00:00,49.11,49.13,48.91,49.1,52476.0,45.4053,45.4238,45.2204,45.396,52476.0
2022-04-26 11:30:00,49.1,49.2,48.89,48.94,47463.0,45.396,45.4885,45.2019,45.2481,47463.0
2022-04-26 12:00:00,48.94,49.34,48.92,49.33,45410.0,45.2481,45.6179,45.2296,45.6087,45410.0
2022-04-26 12:30:00,49.31,49.48,49.18,49.48,33692.0,45.5902,45.7474,45.47,45.7474,33692.0
2022-04-26 13:00:00,49.49,49.49,49.04,49.06,45767.0,45.7566,45.7566,45.3406,45.359,45767.0
2022-04-26 13:30:00,49.06,49.27,49.03,49.17,34814.0,45.359,45.5532,45.3313,45.4608,34814.0
2022-04-26 14:00:00,49.16,49.35,49.07,49.32,40022.0,45.4515,45.6272,45.3683,45.5994,40022.0
2022-04-26 14:30:00,49.31,49.32,48.99,49.23,58691.0,45.5902,45.5994,45.2943,45.5162,58691.0
2022-04-26 15:00:00,49.22,49.25,48.94,49.05,125463.0,45.507,45.5347,45.2481,45.3498,125463.0
2022-04-26 15:30:00,49.05,49.18,48.95,49.01,338779.0,45.3498,45.47,45.2573,45.3128,338779.0
2022-04-27 09:30:00,49.33,49.73,48.79,49.6,77851.0,45.6087,45.9785,45.1094,45.8583,77851.0
2022-04-27 10:00:00,49.63,49.72,49.11,49.11,149082.0,45.886,45.9693,45.4053,45.4053,149082.0
2022-04-27 10:30:00,49.07,49.56,48.98,49.45,103177.0,45.3683,45.8213,45.2851,45.7196,103177.0
2022-04-27 11:00:00,49.45,49.77,49.45,49.76,144133.0,45.7196,46.0155,45.7196,46.0062,144133.0
2022-04-27 11:30:00,49.78,49.92,49.63,49.76,72315.0,46.0247,46.1542,45.886,46.0062,72315.0
2022-04-27 12:00:00,49.76,50.02,49.63,49.99,49841.0,46.0062,46.2466,45.886,46.2189,49841.0
2022-04-27 12:30:00,50.02,50.04,49.89,50.02,63157.0,46.2466,46.2651,46.1264,46.2466,63157.0
2022-04-27 13:00:00,50.05,50.11,49.67,49.86,88638.0,46.2744,46.3298,45.923,46.0987,88638.0
2022-04-27 13:30:00,49.88,49.94,49.67,49.92,58201.0,46.1172,46.1727,45.923,46.1542,58201.0
2022-04-27 14:00:00,49.91,49.95,49.75,49.77,58178.0,46.1449,46.1819,45.997,46.0155,58178.0
2022-04-27 14:30:00,49.8,49.91,49.57,49.63,63276.0,46.0432,46.1449,45.8306,45.886,63276.0
2022-04-27 15:00:00,49.63,49.67,49.42,49.56,172424.0,45.886,45.923,45.6919,45.8213,172424.0
2022-04-27 15:30:00,49.55,49.77,49.45,49.51,394306.0,45.8121,46.0155,45.7196,45.7751,394306.0
2022-04-28 09:30:00,50.09,51.41,49.92,50.9,225270.0,46.3113,47.5318,46.1542,47.0602,225270.0
2022-04-28 10:00:00,50.9,50.96,50.14,50.19,141635.0,47.0602,47.1157,46.3576,46.4038,141635.0
2022-04-28 10:30:00,50.24,50.38,49.91,50.27,97167.0,46.45,46.5795,46.1449,46.4778,97167.0
2022-04-28 11:00:00,50.29,50.88,50.24,50.77,94528.0,46.4963,47.0418,46.45,46.9401,94528.0
2022-04-28 11:30:00,50.73,50.75,50.33,50.65,59558.0,46.9031,46.9216,46.5332,46.8291,59558.0
2022-04-28 12:00:00,50.64,50.64,50.36,50.59,53215.0,46.8199,46.8199,46.561,46.7736,53215.0
2022-04-28 12:30:00,50.59,50.92,50.59,50.86,57337.0,46.7736,47.0787,46.7736,47.0233,57337.0
2022-04-28 13:00:00,50.83,50.97,50.77,50.87,44379.0,46.9955,47.125,46.9401,47.0325,44379.0
2022-04-28 13:30:00,50.86,50.88,50.72,50.86,49485.0,47.0233,47.0418,46.8938,47.0233,49485.0
2022-04-28 14:00:00,50.87,51.1,50.8,51.09,64877.0,47.0325,47.2452,46.9678,47.2359,64877.0
2022-04-28 14:30:00,51.09,51.44,50.99,51.32,56797.0,47.2359,47.5595,47.1435,47.4486,56797.0
2022-04-28 15:00:00,51.33,51.4,51.08,51.14,85160.0,47.4578,47.5225,47.2267,47.2821,85160.0
2022-04-28 15:30:00,51.14,51.26,51.08,51.15,347091.0,47.2821,47.3931,47.2267,47.2914,347091.0
2022-04-29 09:30:00,50.88,51.29,50.84,51.11,66075.0,47.0418,47.4208,47.0048,47.2544,66075.0
2022-04-29 10:00:00,51.16,51.2,50.57,50.61,52399.0,47.3006,47.3376,46.7551,46.7921,52399.0
2022-04-29 10:30:00,50.58,50.62,50.4,50.59,50763.0,46.7644,46.8014,46.598,46.7736,50763.0
2022-04-29 11:00:00,50.58,50.68,50.47,50.67,48321.0,46.7644,46.8568,46.6627,46.8476,48321.0
2022-04-29 11:30:00,50.67,50.85,50.61,50.71,39462.0,46.8476,47.014,46.7921,46.8846,39462.0
2022-04-29 12:00:00,50.68,50.68,50.41,50.5,44248.0,46.8568,46.8568,46.6072,46.6904,44248.0
2022-04-29 12:30:00,50.49,50.57,50.26,50.26,44963.0,46.6812,46.7551,46.4685,46.4685,44963.0
2022-04-29 13:00:00,50.25,50.52,50.2,50.41,45224.0,46.4593,46.7089,46.413,46.6072,45224.0
2022-04-29 13:30:00,50.41,50.57,50.36,50.41,43111.0,46.6072,46.7551,46.561,46.6072,43111.0
2022-04-29 14:00:00,50.4,50.4,50.18,50.24,53276.0,46.598,46.598,46.3946,46.45,53276.0
2022-04-29 14:30:00,50.26,50.36,50.05,50.16,40027.0,46.4685,46.561,46.2744,46.3761,40027.0
2022-04-29 15:00:00,50.12,50.13,49.95,49.99,72414.0,46.3391,46.3483,46.1819,46.2189,72414.0
2022-04-29 15:30:00,49.99,50.12,49.53,49.65,294443.0,46.2189,46.3391,45.7936,45.9045,294443.0
2022-05-02 09:30:00,49.81,50.32,49.5,50.21,72774.0,46.0525,46.524,45.7659,46.4223,72774.0
2022-05-02 10:00:00,50.29,50.29,49.68,50.05,53561.0,46.4963,46.4963,45.9323,46.2744,53561.0
2022-05-02 10:30:00,50.09,50.24,49.93,49.94,45496.0,46.3113,46.45,46.1634,46.1727,45496.0
2022-05-02 11:00:00,49.95,49.98,49.6,49.64,70018.0,46.1819,46.2096,45.8583,45.8953,70018.0
2022-05-02 11:30:00,49.65,49.9,49.56,49.88,50233.0,45.9045,46.1357,45.8213,46.1172,50233.0
2022-05-02 12:00:00,49.89,49.98,49.68,49.85,40705.0,46.1264,46.2096,45.9323,46.0895,40705.0
2022-05-02 12:30:00,49.9,50.05,49.62,49.67,41451.0,46.1357,46.2744,45.8768,45.923,41451.0
2022-05-02 13:00:00,49.68,49.85,49.59,49.71,43219.0,45.9323,46.0895,45.8491,45.96,43219.0
2022-05-02 13:30:00,49.7,49.79,49.42,49.53,36566.0,45.9508,46.034,45.6919,45.7936,36566.0
2022-05-02 14:00:00,49.51,49.69,49.26,49.39,36488.0,45.7751,45.9415,45.544,45.6642,36488.0
2022-05-02 14:30:00,49.39,49.52,49.24,49.39,44598.0,45.6642,45.7843,45.5255,45.6642,44598.0
2022-05-02 15:00:00,49.44,50.15,49.4,50.04,74952.0,45.7104,46.3668,45.6734,46.2651,74952.0
2022-05-02 15:30:00,50.14,50.45,50.12,50.29,308552.0,46.3576,46.6442,46.3391,46.4963,308552.0
2022-05-03 09:30:00,50.65,51.11,50.47,50.87,134835.0,46.8291,47.2544,46.6627,47.0325,134835.0
2022-05-03 10:00:00,50.89,51.02,50.57,50.87,82266.0,47.051,47.1712,46.7551,47.0325,82266.0
2022-05-03 10:30:00,50.9,50.95,50.43,50.58,72249.0,47.0602,47.1065,46.6257,46.7644,72249.0
2022-05-03 11:00:00,50.57,51.13,50.51,51.05,69544.0,46.7551,47.2729,46.6997,47.1989,69544.0
2022-05-03 11:30:00,51.06,51.24,50.95,51.12,84527.0,47.2082,47.3746,47.1065,47.2636,84527.0
2022-05-03 12:00:00,51.12,51.19,50.86,50.97,79696.0,47.2636,47.3284,47.0233,47.125,79696.0
2022-05-03 12:30:00,50.97,51.07,50.83,50.9,62427.0,47.125,47.2174,46.9955,47.0602,62427.0
2022-05-03 13:00:00,50.91,51.2,50.91,50.97,65114.0,47.0695,47.3376,47.0695,47.125,65114.0
2022-05-03 13:30:00,51.0,51.18,50.98,51.03,51102.0,47.1527,47.3191,47.1342,47.1804,51102.0
2022-05-03 14:00:00,51.04,51.04,50.57,50.64,69538.0,47.1897,47.1897,46.7551,46.8199,69538.0
2022-05-03 14:30:00,50.65,50.96,50.46,50.94,83106.0,46.8291,47.1157,46.6534,47.0972,83106.0
2022-05-03 15:00:00,50.97,51.07,50.83,50.89,90916.0,47.125,47.2174,46.9955,47.051,90916.0
2022-05-03 15:30:00,50.88,50.91,50.58,50.8,239284.0,47.0418,47.0695,46.7644,46.9678,239284.0
2022-05-04 09:30:00,50.74,51.2,50.68,50.88,63846.0,46.9123,47.3376,46.8568,47.0418,63846.0
2022-05-04 10:00:00,50.88,50.92,50.69,50.86,44031.0,47.0418,47.0787,46.8661,47.0233,44031.0
2022-05-04 10:30:00,50.85,50.91,50.67,50.78,30987.0,47.014,47.0695,46.8476,46.9493,30987.0
2022-05-04 11:00:00,50.79,50.81,50.51,50.55,27134.0,46.9585,46.977,46.6997,46.7366,27134.0
2022-05-04 11:30:00,50.57,50.59,50.37,50.42,26624.0,46.7551,46.7736,46.5702,46.6165,26624.0
2022-05-04 12:00:00,50.43,50.74,50.4,50.7,38484.0,46.6257,46.9123,46.598,46.8753,38484.0
2022-05-04 12:30:00,50.7,50.74,50.64,50.69,23495.0,46.8753,46.9123,46.8199,46.8661,23495.0
2022-05-04 13:00:00,50.7,50.75,50.39,50.4,28066.0,46.8753,46.9216,46.5887,46.598,28066.0
2022-05-04 13:30:00,50.38,50.49,50.28,50.42,30651.0,46.5795,46.6812,46.487,46.6165,30651.0
2022-05-04 14:00:00,50.53,50.86,50.32,50.81,48500.0,46.7182,47.0233,46.524,46.977,48500.0
2022-05-04 14:30:00,50.86,51.55,50.37,51.48,108595.0,47.0233,47.6612,46.5702,47.5965,108595.0
2022-05-04 15:00:00,51.53,52.27,51.53,52.27,172870.0,47.6427,48.3269,47.6427,48.3269,172870.0
2022-05-04 15:30:00,52.26,52.75,52.24,52.72,322717.0,48.3176,48.7707,48.2992,48.7429,322717.0
2022-05-05 09:30:00,52.05,52.3,51.72,51.81,51385.0,48.1235,48.3546,47.8184,47.9016,51385.0
2022-05-05 10:00:00,51.83,51.89,51.34,51.34,40122.0,47.9201,47.9756,47.4671,47.4671,40122.0
2022-05-05 10:30:00,51.34,51.64,51.15,51.41,37440.0,47.4671,47.7444,47.2914,47.5318,37440.0
2022-05-05 11:00:00,51.4,51.43,50.97,51.05,32641.0,47.5225,47.5503,47.125,47.1989,32641.0
2022-05-05 11:30:00,51.04,51.24,50.73,50.78,29427.0,47.1897,47.3746,46.9031,46.9493,29427.0
2022-05-05 12:00:00,50.72,51.1,50.55,51.01,45086.0,46.8938,47.2452,46.7366,47.1619,45086.0
2022-05-05 12:30:00,51.0,51.1,50.8,51.07,29571.0,47.1527,47.2452,46.9678,47.2174,29571.0
2022-05-05 13:00:00,51.09,51.42,51.09,51.22,29473.0,47.2359,47.541,47.2359,47.3561,29473.0
2022-05-05 13:30:00,51.22,51.33,50.98,51.06,24679.0,47.3561,47.4578,47.1342,47.2082,24679.0
2022-05-05 14:00:00,51.06,51.07,50.67,50.67,33673.0,47.2082,47.2174,46.8476,46.8476,33673.0
2022-05-05 14:30:00,50.66,50.83,50.57,50.75,36883.0,46.8383,46.9955,46.7551,46.9216,36883.0
2022-05-05 15:00:00,50.78,50.78,50.4,50.41,87793.0,46.9493,46.9493,46.598,46.6072,87793.0
2022-05-05 15:30:00,50.39,50.84,50.31,50.8,215195.0,46.5887,47.0048,46.5148,46.9678,215195.0
2022-05-06 09:30:00,50.57,50.64,49.78,50.04,70738.0,46.7551,46.8199,46.0247,46.2651,70738.0
2022-05-06 10:00:00,50.01,50.23,49.83,50.13,46461.0,46.2374,46.4408,46.071,46.3483,46461.0
2022-05-06 10:30:00,50.16,50.53,49.95,50.44,36378.0,46.3761,46.7182,46.1819,46.6349,36378.0
2022-05-06 11:00:00,50.44,50.72,50.27,50.59,34162.0,46.6349,46.8938,46.4778,46.7736,34162.0
2022-05-06 11:30:00,50.62,50.64,50.3,50.38,37516.0,46.8014,46.8199,46.5055,46.5795,37516.0
2022-05-06 12:00:00,50.37,50.77,50.33,50.73,29948.0,46.5702,46.9401,46.5332,46.9031,29948.0
2022-05-06 12:30:00,50.73,50.96,50.55,50.92,42129.0,46.9031,47.1157,46.7366,47.0787,42129.0
2022-05-06 13:00:00,50.91,50.97,50.59,50.81,29140.0,47.0695,47.125,46.7736,46.977,29140.0
2022-05-06 13:30:00,50.87,50.96,50.54,50.61,36295.0,47.0325,47.1157,46.7274,46.7921,36295.0
2022-05-06 14:00:00,50.63,50.79,50.53,50.53,53994.0,46.8106,46.9585,46.7182,46.7182,53994.0
2022-05-06 14:30:00,50.52,50.77,50.43,50.64,39858.0,46.7089,46.9401,46.6257,46.8199,39858.0
2022-05-06 15:00:00,50.59,50.63,50.46,50.6,62542.0,46.7736,46.8106,46.6534,46.7829,62542.0
2022-05-06 15:30:00,50.61,50.98,50.61,50.87,144988.0,46.7921,47.1342,46.7921,47.0325,144988.0
2022-05-09 09:30:00,50.23,51.16,50.1,51.07,69587.0,46.4408,47.3006,46.3206,47.2174,69587.0
2022-05-09 10:00:00,51.05,51.19,50.78,50.89,53826.0,47.1989,47.3284,46.9493,47.051,53826.0
2022-05-09 10:30:00,50.87,50.89,50.5,50.59,43729.0,47.0325,47.051,46.6904,46.7736,43729.0
2022-05-09 11:00:00,50.56,50.77,50.42,50.49,43703.0,46.7459,46.9401,46.6165,46.6812,43703.0
2022-05-09 11:30:00,50.46,50.8,50.4,50.73,43151.0,46.6534,46.9678,46.598,46.9031,43151.0
2022-05-09 12:00:00,50.7,50.96,50.6,50.84,59884.0,46.8753,47.1157,46.7829,47.0048,59884.0
2022-05-09 12:30:00,50.84,50.94,50.27,50.31,43937.0,47.0048,47.0972,46.4778,46.5148,43937.0
2022-05-09 13:00:00,50.31,50.36,50.12,50.36,83110.0,46.5148,46.561,46.3391,46.561,83110.0
2022-05-09 13:30:00,50.4,50.44,50.1,50.29,89216.0,46.598,46.6349,46.3206,46.4963,89216.0
2022-05-09 14:00:00,50.29,50.48,50.18,50.27,58608.0,46.4963,46.6719,46.3946,46.4778,58608.0
2022-05-09 14:30:00,50.26,50.56,50.16,50.51,65521.0,46.4685,46.7459,46.3761,46.6997,65521.0
2022-05-09 15:00:00,50.53,50.67,50.38,50.42,104428.0,46.7182,46.8476,46.5795,46.6165,104428.0
2022-05-09 15:30:00,50.42,50.44,49.85,50.06,289457.0,46.6165,46.6349,46.0895,46.2836,289457.0
2022-05-10 09:30:00,50.61,50.86,50.06,50.21,76538.0,46.7921,47.0233,46.2836,46.4223,76538.0
2022-05-10 10:00:00,50.25,50.33,49.97,50.09,64439.0,46.4593,46.5332,46.2004,46.3113,64439.0
2022-05-10 10:30:00,50.12,50.2,49.59,49.6,58584.0,46.3391,46.413,45.8491,45.8583,58584.0
2022-05-10 11:00:00,49.57,49.76,49.25,49.41,69981.0,45.8306,46.0062,45.5347,45.6826,69981.0
2022-05-10 11:30:00,49.42,49.44,48.86,49.08,136610.0,45.6919,45.7104,45.1741,45.3775,136610.0
2022-05-10 12:00:00,49.11,49.22,48.95,49.07,87269.0,45.4053,45.507,45.2573,45.3683,87269.0
2022-05-10 12:30:00,49.1,49.19,48.87,48.98,45243.0,45.396,45.4792,45.1834,45.2851,45243.0
2022-05-10 13:00:00,48.96,49.29,48.91,49.28,76183.0,45.2666,45.5717,45.2204,45.5625,76183.0
2022-05-10 13:30:00,49.31,50.07,49.31,50.05,49167.0,45.5902,46.2929,45.5902,46.2744,49167.0
2022-05-10 14:00:00,50.04,50.08,49.74,49.84,68641.0,46.2651,46.3021,45.9878,46.0802,68641.0
2022-05-10 14:30:00,49.86,50.07,49.74,49.99,79225.0,46.0987,46.2929,45.9878,46.2189,79225.0
2022-05-10 15:00:00,50.02,50.23,49.82,49.9,84297.0,46.2466,46.4408,46.0617,46.1357,84297.0
2022-05-10 15:30:00,49.91,49.91,49.53,49.76,188079.0,46.1449,46.1449,45.7936,46.0062,188079.0
2022-05-11 09:30:00,49.49,50.21,48.93,49.99,120791.0,45.7566,46.4223,45.2389,46.2189,120791.0
2022-05-11 10:00:00,49.95,50.0,49.69,49.91,124701.0,46.1819,46.2281,45.9415,46.1449,124701.0
2022-05-11 10:30:00,49.91,50.04,49.52,49.73,304368.0,46.1449,46.2651,45.7843,45.9785,304368.0
2022-05-11 11:00:00,49.73,49.82,49.47,49.76,65178.0,45.9785,46.0617,45.7381,46.0062,65178.0
2022-05-11 11:30:00,49.74,50.18,49.68,49.89,54043.0,45.9878,46.3946,45.9323,46.1264,54043.0
2022-05-11 12:00:00,49.87,49.95,49.55,49.57,46812.0,46.1079,46.1819,45.8121,45.8306,46812.0
2022-05-11 12:30:00,49.55,49.61,49.21,49.22,45553.0,45.8121,45.8676,45.4977,45.507,45553.0
2022-05-11 13:00:00,49.18,49.23,48.93,48.93,52003.0,45.47,45.5162,45.2389,45.2389,52003.0
2022-05-11 13:30:00,48.91,49.02,48.74,48.79,46307.0,45.2204,45.3221,45.0632,45.1094,46307.0
2022-05-11 14:00:00,48.81,49.44,48.81,49.24,46650.0,45.1279,45.7104,45.1279,45.5255,46650.0
2022-05-11 14:30:00,49.21,49.55,49.17,49.31,56958.0,45.4977,45.8121,45.4608,45.5902,56958.0
2022-05-11 15:00:00,49.27,49.44,49.17,49.31,60151.0,45.5532,45.7104,45.4608,45.5902,60151.0
2022-05-11 15:30:00,49.32,49.39,48.66,48.79,188878.0,45.5994,45.6642,44.9892,45.1094,188878.0
2022-05-12 09:30:00,48.86,49.68,48.6,49.62,126072.0,45.1741,45.9323,44.9337,45.8768,126072.0
2022-05-12 10:00:00,49.6,50.09,49.5,49.85,116650.0,45.8583,46.3113,45.7659,46.0895,116650.0
2022-05-12 10:30:00,49.84,49.96,49.55,49.87,116159.0,46.0802,46.1912,45.8121,46.1079,116159.0
2022-05-12 11:00:00,49.88,50.07,49.65,49.69,82939.0,46.1172,46.2929,45.9045,45.9415,82939.0
2022-05-12 11:30:00,49.7,50.01,49.56,49.6,70743.0,45.9508,46.2374,45.8213,45.8583,70743.0
2022-05-12 12:00:00,49.59,49.79,49.5,49.76,80007.0,45.8491,46.034,45.7659,46.0062,80007.0
2022-05-12 12:30:00,49.79,50.03,49.79,49.88,51910.0,46.034,46.2559,46.034,46.1172,51910.0
2022-05-12 13:00:00,49.86,49.88,49.6,49.64,58267.0,46.0987,46.1172,45.8583,45.8953,58267.0
2022-05-12 13:30:00,49.64,49.69,49.15,49.2,55267.0,45.8953,45.9415,45.4423,45.4885,55267.0
2022-05-12 14:00:00,49.23,49.33,48.99,49.24,86386.0,45.5162,45.6087,45.2943,45.5255,86386.0
2022-05-12 14:30:00,49.24,49.3,49.1,49.15,63639.0,45.5255,45.5809,45.396,45.4423,63639.0
2022-05-12 15:00:00,49.14,49.89,49.1,49.65,104107.0,45.433,46.1264,45.396,45.9045,104107.0
2022-05-12 15:30:00,49.65,50.16,49.64,50.13,211123.0,45.9045,46.3761,45.8953,46.3483,211123.0
2022-05-13 09:30:00,50.49,50.92,50.23,50.92,131893.0,46.6812,47.0787,46.4408,47.0787,131893.0
2022-05-13 10:00:00,50.87,50.87,50.53,50.76,262451.0,47.0325,47.0325,46.7182,46.9308,262451.0
2022-05-13 10:30:00,50.75,50.95,50.44,50.71,127464.0,46.9216,47.1065,46.6349,46.8846,127464.0
2022-05-13 11:00:00,50.69,50.91,50.59,50.88,93800.0,46.8661,47.0695,46.7736,47.0418,93800.0
2022-05-13 11:30:00,50.89,50.9,50.54,50.64,46269.0,47.051,47.0602,46.7274,46.8199,46269.0
2022-05-13 12:00:00,50.66,50.95,50.66,50.83,52352.0,46.8383,47.1065,46.8383,46.9955,52352.0
2022-05-13 12:30:00,50.83,50.89,50.63,50.81,49251.0,46.9955,47.051,46.8106,46.977,49251.0
2022-05-13 13:00:00,50.84,50.92,50.73,50.88,54694.0,47.0048,47.0787,46.9031,47.0418,54694.0
2022-05-13 13:30:00,50.9,50.96,50.73,50.77,50029.0,47.0602,47.1157,46.9031,46.9401,50029.0
2022-05-13 14:00:00,50.77,50.8,50.51,50.62,44493.0,46.9401,46.9678,46.6997,46.8014,44493.0
2022-05-13 14:30:00,50.64,51.05,50.63,51.04,74793.0,46.8199,47.1989,46.8106,47.1897,74793.0
2022-05-13 15:00:00,51.06,51.35,51.02,51.33,68800.0,47.2082,47.4763,47.1712,47.4578,68800.0
2022-05-13 15:30:00,51.33,51.33,50.93,51.08,268848.0,47.4578,47.4578,47.088,47.2267,268848.0
2022-05-16 09:30:00,50.82,50.86,49.97,50.33,76488.0,46.9863,47.0233,46.2004,46.5332,76488.0
2022-05-16 10:00:00,50.34,50.79,50.19,50.79,52386.0,46.5425,46.9585,46.4038,46.9585,52386.0
2022-05-16 10:30:00,50.78,50.81,50.38,50.41,55893.0,46.9493,46.977,46.5795,46.6072,55893.0
2022-05-16 11:00:00,50.39,50.76,50.34,50.61,51126.0,46.5887,46.9308,46.5425,46.7921,51126.0
2022-05-16 11:30:00,50.62,50.97,50.45,50.94,49195.0,46.8014,47.125,46.6442,47.0972,49195.0
2022-05-16 12:00:00,50.94,51.04,50.84,50.87,38298.0,47.0972,47.1897,47.0048,47.0325,38298.0
2022-05-16 12:30:00,50.87,50.96,50.79,50.91,40536.0,47.0325,47.1157,46.9585,47.0695,40536.0
2022-05-16 13:00:00,50.9,51.39,50.8,51.36,41465.0,47.0602,47.5133,46.9678,47.4855,41465.0
2022-05-16 13:30:00,51.39,51.4,51.16,51.19,38090.0,47.5133,47.5225,47.3006,47.3284,38090.0
2022-05-16 14:00:00,51.19,51.33,51.1,51.33,35075.0,47.3284,47.4578,47.2452,47.4578,35075.0
2022-05-16 14:30:00,51.34,51.45,51.21,51.25,47457.0,47.4671,47.5688,47.3469,47.3838,47457.0
2022-05-16 15:00:00,51.26,51.35,50.99,51.08,57853.0,47.3931,47.4763,47.1435,47.2267,57853.0
2022-05-16 15:30:00,51.09,51.14,50.85,50.93,226685.0,47.2359,47.2821,47.014,47.088,226685.0
2022-05-17 09:30:00,51.42,52.37,51.42,51.62,97541.0,47.541,48.4194,47.541,47.7259,97541.0
2022-05-17 10:00:00,51.64,51.84,51.43,51.45,64621.0,47.7444,47.9293,47.5503,47.5688,64621.0
2022-05-17 10:30:00,51.46,51.76,51.32,51.74,63769.0,47.578,47.8554,47.4486,47.8369,63769.0
2022-05-17 11:00:00,51.77,52.11,51.77,52.08,50582.0,47.8646,48.179,47.8646,48.1512,50582.0
2022-05-17 11:30:00,52.1,52.1,51.93,51.99,56564.0,48.1697,48.1697,48.0125,48.068,56564.0
2022-05-17 12:00:00,51.99,52.24,51.95,52.21,43760.0,48.068,48.2992,48.031,48.2714,43760.0
2022-05-17 12:30:00,52.19,52.34,52.11,52.28,30964.0,48.2529,48.3916,48.179,48.3361,30964.0
2022-05-17 13:00:00,52.27,52.34,52.17,52.23,39208.0,48.3269,48.3916,48.2344,48.2899,39208.0
2022-05-17 13:30:00,52.24,52.33,52.12,52.12,46100.0,48.2992,48.3824,48.1882,48.1882,46100.0
2022-05-17 14:00:00,52.14,52.34,51.95,52.17,78225.0,48.2067,48.3916,48.031,48.2344,78225.0
2022-05-17 14:30:00,52.14,52.38,52.0,52.33,56225.0,48.2067,48.4286,48.0773,48.3824,56225.0
2022-05-17 15:00:00,52.32,52.47,52.3,52.46,76394.0,48.3731,48.5118,48.3546,48.5026,76394.0
2022-05-17 15:30:00,52.47,52.52,52.29,52.49,212754.0,48.5118,48.558,48.3454,48.5303,212754.0
2022-05-18 09:30:00,51.09,51.2,50.09,50.31,293278.0,47.4716,47.5738,46.5424,46.7468,293278.0
2022-05-18 10:00:00,50.34,50.37,49.94,49.94,192456.0,46.7747,46.8026,46.403,46.403,192456.0
2022-05-18 10:30:00,49.93,50.4,49.76,50.4,112164.0,46.3937,46.8304,46.2358,46.8304,112164.0
2022-05-18 11:00:00,50.38,50.39,49.87,49.92,64584.0,46.8119,46.8211,46.338,46.3844,64584.0
2022-05-18 11:30:00,49.93,50.31,49.93,50.04,78417.0,46.3937,46.7468,46.3937,46.4959,78417.0
2022-05-18 12:00:00,50.01,50.2,49.93,49.97,99724.0,46.4681,46.6446,46.3937,46.4309,99724.0
2022-05-18 12:30:00,49.98,50.31,49.96,50.26,53180.0,46.4402,46.7468,46.4216,46.7004,53180.0
2022-05-18 13:00:00,50.25,50.26,49.68,49.9,113231.0,46.6911,46.7004,46.1614,46.3659,113231.0
2022-05-18 13:30:00,49.89,50.07,49.76,49.91,67302.0,46.3566,46.5238,46.2358,46.3751,67302.0
2022-05-18 14:00:00,49.91,50.07,49.75,50.07,66632.0,46.3751,46.5238,46.2265,46.5238,66632.0
2022-05-18 14:30:00,50.07,50.08,49.86,49.88,107897.0,46.5238,46.5331,46.3287,46.3473,107897.0
2022-05-18 15:00:00,49.87,50.18,49.86,49.97,92544.0,46.338,46.626,46.3287,46.4309,92544.0
2022-05-18 15:30:00,49.96,50.21,49.86,50.11,372415.0,46.4216,46.6539,46.3287,46.561,372415.0
2022-05-19 09:30:00,49.33,49.99,48.92,48.96,157710.0,45.8362,46.4495,45.4553,45.4924,157710.0
2022-05-19 10:00:00,49.01,49.82,49.01,49.62,77433.0,45.5389,46.2915,45.5389,46.1057,77433.0
2022-05-19 10:30:00,49.62,49.87,49.44,49.56,79418.0,46.1057,46.338,45.9384,46.0499,79418.0
2022-05-19 11:00:00,49.63,49.75,49.42,49.68,62864.0,46.115,46.2265,45.9198,46.1614,62864.0
2022-05-19 11:30:00,49.68,50.18,49.68,49.92,56914.0,46.1614,46.626,46.1614,46.3844,56914.0
2022-05-19 12:00:00,49.93,50.16,49.89,49.99,64089.0,46.3937,46.6074,46.3566,46.4495,64089.0
2022-05-19 12:30:00,49.98,50.03,49.67,49.84,57353.0,46.4402,46.4866,46.1521,46.3101,57353.0
2022-05-19 13:00:00,49.86,50.11,49.75,50.05,65499.0,46.3287,46.561,46.2265,46.5052,65499.0
2022-05-19 13:30:00,50.05,50.61,50.03,50.57,89027.0,46.5052,47.0256,46.4866,46.9884,89027.0
2022-05-19 14:00:00,50.54,50.56,50.21,50.29,58875.0,46.9605,46.9791,46.6539,46.7282,58875.0
2022-05-19 14:30:00,50.28,50.46,50.15,50.39,69970.0,46.7189,46.8862,46.5981,46.8211,69970.0
2022-05-19 15:00:00,50.39,50.59,50.13,50.16,87203.0,46.8211,47.007,46.5796,46.6074,87203.0
2022-05-19 15:30:00,50.15,50.18,49.69,49.73,305511.0,46.5981,46.626,46.1707,46.2079,305511.0
2022-05-20 09:30:00,49.99,50.13,48.46,48.66,205075.0,46.4495,46.5796,45.0278,45.2137,205075.0
2022-05-20 10:00:00,48.65,48.84,48.35,48.79,124300.0,45.2044,45.3809,44.9256,45.3345,124300.0
2022-05-20 10:30:00,48.76,48.92,48.45,48.47,83027.0,45.3066,45.4553,45.0185,45.0371,83027.0
2022-05-20 11:00:00,48.47,48.49,48.02,48.21,136851.0,45.0371,45.0557,44.619,44.7955,136851.0
2022-05-20 11:30:00,48.18,48.44,48.08,48.34,113005.0,44.7677,45.0093,44.6748,44.9163,113005.0
2022-05-20 12:00:00,48.36,48.39,47.82,47.85,113454.0,44.9349,44.9628,44.4332,44.461,113454.0
2022-05-20 12:30:00,47.84,47.94,47.53,47.65,91947.0,44.4518,44.5447,44.1637,44.2752,91947.0
2022-05-20 13:00:00,47.65,47.76,47.07,47.1,122681.0,44.2752,44.3774,43.7363,43.7642,122681.0
2022-05-20 13:30:00,47.12,47.38,47.11,47.21,189097.0,43.7827,44.0243,43.7735,43.8664,189097.0
2022-05-20 14:00:00,47.22,47.28,46.87,47.06,143938.0,43.8757,43.9314,43.5505,43.727,143938.0
2022-05-20 14:30:00,47.05,47.45,46.9,47.38,130898.0,43.7177,44.0894,43.5783,44.0243,130898.0
2022-05-20 15:00:00,47.38,47.63,47.11,47.63,147050.0,44.0243,44.2566,43.7735,44.2566,147050.0
2022-05-20 15:30:00,47.61,48.39,47.6,48.37,458643.0,44.238,44.9628,44.2287,44.9442,458643.0
2022-05-23 09:30:00,48.78,48.98,48.4,48.7,143873.0,45.3252,45.511,44.9721,45.2508,143873.0
2022-05-23 10:00:00,48.72,49.03,48.47,49.03,76436.0,45.2694,45.5575,45.0371,45.5575,76436.0
2022-05-23 10:30:00,49.06,49.22,48.94,49.21,63229.0,45.5853,45.734,45.4738,45.7247,63229.0
2022-05-23 11:00:00,49.22,49.59,49.19,49.57,96456.0,45.734,46.0778,45.7061,46.0592,96456.0
2022-05-23 11:30:00,49.56,49.74,49.53,49.62,54635.0,46.0499,46.2172,46.0221,46.1057,54635.0
2022-05-23 12:00:00,49.62,49.73,49.44,49.44,53530.0,46.1057,46.2079,45.9384,45.9384,53530.0
2022-05-23 12:30:00,49.47,49.49,49.17,49.33,76774.0,45.9663,45.9849,45.6876,45.8362,76774.0
2022-05-23 13:00:00,49.33,49.35,48.91,49.21,85126.0,45.8362,45.8548,45.446,45.7247,85126.0
2022-05-23 13:30:00,49.2,49.28,49.1,49.27,70817.0,45.7154,45.7898,45.6225,45.7805,70817.0
2022-05-23 14:00:00,49.28,49.34,49.16,49.32,67314.0,45.7898,45.8455,45.6783,45.8269,67314.0
2022-05-23 14:30:00,49.33,49.49,49.23,49.27,82019.0,45.8362,45.9849,45.7433,45.7805,82019.0
2022-05-23 15:00:00,49.28,49.41,49.17,49.21,95128.0,45.7898,45.9106,45.6876,45.7247,95128.0
2022-05-23 15:30:00,49.22,49.31,49.03,49.29,278574.0,45.734,45.8176,45.5575,45.7991,278574.0
2022-05-24 09:30:00,48.97,49.06,48.29,48.7,104280.0,45.5017,45.5853,44.8699,45.2508,104280.0
2022-05-24 10:00:00,48.72,48.72,48.17,48.38,79337.0,45.2694,45.2694,44.7584,44.9535,79337.0
2022-05-24 10:30:00,48.38,48.43,48.08,48.22,50788.0,44.9535,45.0,44.6748,44.8048,50788.0
2022-05-24 11:00:00,48.2,48.31,48.06,48.26,42061.0,44.7863,44.8885,44.6562,44.842,42061.0
2022-05-24 11:30:00,48.25,48.6,48.21,48.44,91354.0,44.8327,45.1579,44.7955,45.0093,91354.0
2022-05-24 12:00:00,48.43,48.74,48.36,48.52,74812.0,45.0,45.288,44.9349,45.0836,74812.0
2022-05-24 12:30:00,48.52,48.56,48.19,48.24,57838.0,45.0836,45.1208,44.777,44.8234,57838.0
2022-05-24 13:00:00,48.24,48.32,48.05,48.31,43779.0,44.8234,44.8978,44.6469,44.8885,43779.0
2022-05-24 13:30:00,48.29,48.44,48.19,48.32,68222.0,44.8699,45.0093,44.777,44.8978,68222.0
2022-05-24 14:00:00,48.33,48.54,48.23,48.39,65210.0,44.907,45.1022,44.8141,44.9628,65210.0
2022-05-24 14:30:00,48.39,48.63,48.27,48.43,52873.0,44.9628,45.1858,44.8513,45.0,52873.0
2022-05-24 15:00:00,48.44,48.88,48.43,48.88,94605.0,45.0093,45.4181,45.0,45.4181,94605.0
2022-05-24 15:30:00,48.89,49.22,48.79,48.93,209389.0,45.4274,45.734,45.3345,45.4646,209389.0
2022-05-25 09:30:00,48.77,49.13,48.44,48.76,281020.0,45.3159,45.6504,45.0093,45.3066,281020.0
2022-05-25 10:00:00,48.77,49.34,48.66,49.34,259266.0,45.3159,45.8455,45.2137,45.8455,259266.0
2022-05-25 10:30:00,49.34,49.67,49.3,49.52,267905.0,45.8455,46.1521,45.8083,46.0128,267905.0
2022-05-25 11:00:00,49.52,49.6,49.4,49.44,56060.0,46.0128,46.0871,45.9013,45.9384,56060.0
2022-05-25 11:30:00,49.45,49.49,49.23,49.39,38334.0,45.9477,45.9849,45.7433,45.892,38334.0
2022-05-25 12:00:00,49.38,49.48,49.18,49.26,43147.0,45.8827,45.9756,45.6968,45.7712,43147.0
2022-05-25 12:30:00,49.27,49.33,49.16,49.21,36051.0,45.7805,45.8362,45.6783,45.7247,36051.0
2022-05-25 13:00:00,49.21,49.31,49.14,49.3,49107.0,45.7247,45.8176,45.6597,45.8083,49107.0
2022-05-25 13:30:00,49.28,49.34,49.18,49.22,29900.0,45.7898,45.8455,45.6968,45.734,29900.0
2022-05-25 14:00:00,49.2,49.54,49.0,49.52,102967.0,45.7154,46.0313,45.5296,46.0128,102967.0
2022-05-25 14:30:00,49.53,49.67,49.44,49.63,71247.0,46.0221,46.1521,45.9384,46.115,71247.0
2022-05-25 15:00:00,49.62,49.9,49.59,49.66,130237.0,46.1057,46.3659,46.0778,46.1429,130237.0
2022-05-25 15:30:00,49.67,49.74,49.51,49.59,230166.0,46.1521,46.2172,46.0035,46.0778,230166.0
2022-05-26 09:30:00,50.36,50.98,50.13,50.32,122867.0,46.7933,47.3694,46.5796,46.7561,122867.0
2022-05-26 10:00:00,50.32,50.84,50.2,50.65,155066.0,46.7561,47.2393,46.6446,47.0627,155066.0
2022-05-26 10:30:00,50.65,50.75,50.43,50.69,54468.0,47.0627,47.1557,46.8583,47.0999,54468.0
2022-05-26 11:00:00,50.65,50.87,50.6,50.85,56066.0,47.0627,47.2672,47.0163,47.2486,56066.0
2022-05-26 11:30:00,50.85,50.86,50.67,50.76,43100.0,47.2486,47.2579,47.0813,47.1649,43100.0
2022-05-26 12:00:00,50.76,50.9,50.72,50.9,58287.0,47.1649,47.295,47.1278,47.295,58287.0
2022-05-26 12:30:00,50.9,50.96,50.84,50.95,45642.0,47.295,47.3508,47.2393,47.3415,45642.0
2022-05-26 13:00:00,50.94,51.12,50.92,50.94,46323.0,47.3322,47.4994,47.3136,47.3322,46323.0
2022-05-26 13:30:00,50.96,51.14,50.95,51.14,35274.0,47.3508,47.518,47.3415,47.518,35274.0
2022-05-26 14:00:00,51.12,51.15,50.93,50.95,52942.0,47.4994,47.5273,47.3229,47.3415,52942.0
2022-05-26 14:30:00,50.95,51.17,50.84,51.09,46014.0,47.3415,47.5459,47.2393,47.4716,46014.0
2022-05-26 15:00:00,51.1,51.1,50.8,50.96,66770.0,47.4809,47.4809,47.2021,47.3508,66770.0
2022-05-26 15:30:00,50.95,51.13,50.89,50.94,215710.0,47.3415,47.5087,47.2857,47.3322,215710.0
2022-05-27 09:30:00,51.25,51.93,51.01,51.71,107663.0,47.6202,48.2521,47.3972,48.0477,107663.0
2022-05-27 10:00:00,51.67,51.8,51.17,51.23,158945.0,48.0105,48.1313,47.5459,47.6017,158945.0
2022-05-27 10:30:00,51.24,51.63,51.24,51.58,96653.0,47.6109,47.9733,47.6109,47.9269,96653.0
2022-05-27 11:00:00,51.62,51.97,51.6,51.92,61105.0,47.964,48.2892,47.9455,48.2428,61105.0
2022-05-27 11:30:00,51.95,52.05,51.81,51.92,59973.0,48.2707,48.3636,48.1406,48.2428,59973.0
2022-05-27 12:00:00,51.94,51.95,51.84,51.9,44681.0,48.2614,48.2707,48.1685,48.2242,44681.0
2022-05-27 12:30:00,51.89,52.03,51.81,51.9,45893.0,48.2149,48.345,48.1406,48.2242,45893.0
2022-05-27 13:00:00,51.9,51.9,51.68,51.7,35523.0,48.2242,48.2242,48.0198,48.0384,35523.0
2022-05-27 13:30:00,51.7,51.82,51.59,51.81,41062.0,48.0384,48.1499,47.9362,48.1406,41062.0
2022-05-27 14:00:00,51.79,51.92,51.73,51.85,56892.0,48.122,48.2428,48.0662,48.1777,56892.0
2022-05-27 14:30:00,51.86,51.9,51.75,51.81,50221.0,48.187,48.2242,48.0848,48.1406,50221.0
2022-05-27 15:00:00,51.82,51.94,51.81,51.9,62438.0,48.1499,48.2614,48.1406,48.2242,62438.0
2022-05-27 15:30:00,51.9,52.42,51.85,52.35,457897.0,48.2242,48.7074,48.1777,48.6423,457897.0
2022-05-31 09:30:00,51.91,52.09,51.18,51.54,114402.0,48.2335,48.4007,47.5552,47.8897,114402.0
2022-05-31 10:00:00,51.52,51.72,51.24,51.46,82343.0,47.8711,48.057,47.6109,47.8154,82343.0
2022-05-31 10:30:00,51.47,51.53,51.35,51.47,59387.0,47.8247,47.8804,47.7132,47.8247,59387.0
2022-05-31 11:00:00,51.47,51.49,51.24,51.33,48836.0,47.8247,47.8432,47.6109,47.6946,48836.0
2022-05-31 11:30:00,51.31,51.6,51.28,51.52,48975.0,47.676,47.9455,47.6481,47.8711,48975.0
2022-05-31 12:00:00,51.52,51.63,51.38,51.41,46138.0,47.8711,47.9733,47.741,47.7689,46138.0
2022-05-31 12:30:00,51.4,51.65,51.4,51.54,42320.0,47.7596,47.9919,47.7596,47.8897,42320.0
2022-05-31 13:00:00,51.55,51.6,51.39,51.44,73148.0,47.899,47.9455,47.7503,47.7968,73148.0
2022-05-31 13:30:00,51.43,51.82,51.43,51.81,52139.0,47.7875,48.1499,47.7875,48.1406,52139.0
2022-05-31 14:00:00,51.78,51.82,51.62,51.68,61335.0,48.1127,48.1499,47.964,48.0198,61335.0
2022-05-31 14:30:00,51.68,51.68,51.32,51.39,55351.0,48.0198,48.0198,47.6853,47.7503,55351.0
2022-05-31 15:00:00,51.39,51.55,51.26,51.52,64762.0,47.7503,47.899,47.6295,47.8711,64762.0
2022-05-31 15:30:00,51.51,51.71,51.29,51.4,241410.0,47.8618,48.0477,47.6574,47.7596,241410.0
2022-06-01 09:30:00,51.85,52.26,51.49,51.68,128313.0,48.1777,48.5587,47.8432,48.0198,128313.0
2022-06-01 10:00:00,51.67,51.76,51.14,51.18,122661.0,48.0105,48.0941,47.518,47.5552,122661.0
2022-06-01 10:30:00,51.17,51.23,50.94,51.02,62274.0,47.5459,47.6017,47.3322,47.4065,62274.0
2022-06-01 11:00:00,51.01,51.01,50.66,50.72,71643.0,47.3972,47.3972,47.072,47.1278,71643.0
2022-06-01 11:30:00,50.74,50.81,50.57,50.64,46568.0,47.1464,47.2114,46.9884,47.0534,46568.0
2022-06-01 12:00:00,50.63,50.69,50.5,50.63,45835.0,47.0442,47.0999,46.9234,47.0442,45835.0
2022-06-01 12:30:00,50.62,50.69,50.49,50.61,35997.0,47.0349,47.0999,46.9141,47.0256,35997.0
2022-06-01 13:00:00,50.63,51.03,50.61,51.0,52710.0,47.0442,47.4158,47.0256,47.3879,52710.0
2022-06-01 13:30:00,50.99,51.15,50.97,51.04,66240.0,47.3787,47.5273,47.3601,47.4251,66240.0
2022-06-01 14:00:00,51.02,51.24,51.01,51.16,38630.0,47.4065,47.6109,47.3972,47.5366,38630.0
2022-06-01 14:30:00,51.18,51.21,50.99,51.02,43679.0,47.5552,47.5831,47.3787,47.4065,43679.0
2022-06-01 15:00:00,51.02,51.11,50.94,51.01,75179.0,47.4065,47.4902,47.3322,47.3972,75179.0
2022-06-01 15:30:00,51.0,51.02,50.51,50.55,300550.0,47.3879,47.4065,46.9326,46.9698,300550.0
2022-06-02 09:30:00,50.63,51.27,50.63,50.84,97029.0,47.0442,47.6388,47.0442,47.2393,97029.0
2022-06-02 10:00:00,50.84,51.21,50.67,50.73,106352.0,47.2393,47.5831,47.0813,47.1371,106352.0
2022-06-02 10:30:00,50.75,50.88,50.54,50.64,63004.0,47.1557,47.2764,46.9605,47.0534,63004.0
2022-06-02 11:00:00,50.62,50.99,50.57,50.79,58061.0,47.0349,47.3787,46.9884,47.1928,58061.0
2022-06-02 11:30:00,50.81,50.96,50.71,50.75,39033.0,47.2114,47.3508,47.1185,47.1557,39033.0
2022-06-02 12:00:00,50.76,50.93,50.72,50.92,50363.0,47.1649,47.3229,47.1278,47.3136,50363.0
2022-06-02 12:30:00,50.93,50.98,50.78,50.78,42681.0,47.3229,47.3694,47.1835,47.1835,42681.0
2022-06-02 13:00:00,50.79,50.87,50.73,50.78,49548.0,47.1928,47.2672,47.1371,47.1835,49548.0
2022-06-02 13:30:00,50.8,50.91,50.77,50.85,51240.0,47.2021,47.3043,47.1742,47.2486,51240.0
2022-06-02 14:00:00,50.84,51.1,50.82,51.01,45793.0,47.2393,47.4809,47.2207,47.3972,45793.0
2022-06-02 14:30:00,51.0,51.21,51.0,51.14,47400.0,47.3879,47.5831,47.3879,47.518,47400.0
2022-06-02 15:00:00,51.13,51.3,51.13,51.22,61989.0,47.5087,47.6667,47.5087,47.5924,61989.0
2022-06-02 15:30:00,51.22,51.54,51.19,51.51,197010.0,47.5924,47.8897,47.5645,47.8618,197010.0
2022-06-03 09:30:00,51.09,51.44,50.77,51.12,46305.0,47.4716,47.7968,47.1742,47.4994,46305.0
2022-06-03 10:00:00,51.15,51.15,50.9,50.92,36327.0,47.5273,47.5273,47.295,47.3136,36327.0
2022-06-03 10:30:00,50.93,51.0,50.73,50.83,62534.0,47.3229,47.3879,47.1371,47.23,62534.0
2022-06-03 11:00:00,50.81,50.82,50.63,50.67,40153.0,47.2114,47.2207,47.0442,47.0813,40153.0
2022-06-03 11:30:00,50.66,50.88,50.62,50.71,23857.0,47.072,47.2764,47.0349,47.1185,23857.0
2022-06-03 12:00:00,50.7,50.84,50.7,50.82,28007.0,47.1092,47.2393,47.1092,47.2207,28007.0
2022-06-03 12:30:00,50.85,51.01,50.81,51.01,19950.0,47.2486,47.3972,47.2114,47.3972,19950.0
2022-06-03 13:00:00,51.01,51.11,50.83,50.96,32912.0,47.3972,47.4902,47.23,47.3508,32912.0
2022-06-03 13:30:00,50.94,50.94,50.78,50.86,20496.0,47.3322,47.3322,47.1835,47.2579,20496.0
2022-06-03 14:00:00,50.85,50.98,50.8,50.96,27536.0,47.2486,47.3694,47.2021,47.3508,27536.0
2022-06-03 14:30:00,50.94,50.96,50.7,50.8,25538.0,47.3322,47.3508,47.1092,47.2021,25538.0
2022-06-03 15:00:00,50.81,50.84,50.57,50.77,38136.0,47.2114,47.2393,46.9884,47.1742,38136.0
2022-06-03 15:30:00,50.76,50.77,50.6,50.67,126142.0,47.1649,47.1742,47.0163,47.0813,126142.0
2022-06-06 09:30:00,51.04,51.43,50.69,51.43,62099.0,47.4251,47.7875,47.0999,47.7875,62099.0
2022-06-06 10:00:00,51.45,51.9,51.41,51.89,60929.0,47.8061,48.2242,47.7689,48.2149,60929.0
2022-06-06 10:30:00,51.88,52.04,51.81,51.97,53409.0,48.2056,48.3543,48.1406,48.2892,53409.0
2022-06-06 11:00:00,51.98,52.05,51.86,51.99,57586.0,48.2985,48.3636,48.187,48.3078,57586.0
2022-06-06 11:30:00,51.99,52.3,51.93,52.27,73607.0,48.3078,48.5959,48.2521,48.568,73607.0
2022-06-06 12:00:00,52.27,52.31,51.93,52.05,64277.0,48.568,48.6052,48.2521,48.3636,64277.0
2022-06-06 12:30:00,52.05,52.25,52.02,52.22,46428.0,48.3636,48.5494,48.3357,48.5215,46428.0
2022-06-06 13:00:00,52.23,52.23,52.1,52.23,63185.0,48.5308,48.5308,48.41,48.5308,63185.0
2022-06-06 13:30:00,52.21,52.47,52.19,52.46,52257.0,48.5122,48.7538,48.4937,48.7445,52257.0
2022-06-06 14:00:00,52.47,52.47,52.05,52.06,32673.0,48.7538,48.7538,48.3636,48.3729,32673.0
2022-06-06 14:30:00,52.06,52.18,51.93,52.18,36190.0,48.3729,48.4844,48.2521,48.4844,36190.0
2022-06-06 15:00:00,52.15,52.27,52.06,52.27,69598.0,48.4565,48.568,48.3729,48.568,69598.0
2022-06-06 15:30:00,52.26,52.33,52.06,52.29,196958.0,48.5587,48.6237,48.3729,48.5866,196958.0
2022-06-07 09:30:00,51.82,52.05,51.5,51.98,87976.0,48.1499,48.3636,47.8525,48.2985,87976.0
2022-06-07 10:00:00,51.94,52.21,51.93,52.16,81359.0,48.2614,48.5122,48.2521,48.4658,81359.0
2022-06-07 10:30:00,52.16,52.55,52.13,52.4,69926.0,48.4658,48.8282,48.4379,48.6888,69926.0
2022-06-07 11:00:00,52.4,52.48,52.23,52.29,35717.0,48.6888,48.7631,48.5308,48.5866,35717.0
2022-06-07 11:30:00,52.26,52.3,52.15,52.18,36740.0,48.5587,48.5959,48.4565,48.4844,36740.0
2022-06-07 12:00:00,52.19,52.29,52.17,52.25,54402.0,48.4937,48.5866,48.4751,48.5494,54402.0
2022-06-07 12:30:00,52.24,52.62,52.23,52.61,50584.0,48.5401,48.8932,48.5308,48.8839,50584.0
2022-06-07 13:00:00,52.6,52.82,52.6,52.82,62011.0,48.8746,49.079,48.8746,49.079,62011.0
2022-06-07 13:30:00,52.8,52.83,52.6,52.6,74277.0,49.0605,49.0883,48.8746,48.8746,74277.0
2022-06-07 14:00:00,52.6,52.75,52.58,52.59,44991.0,48.8746,49.014,48.856,48.8653,44991.0
2022-06-07 14:30:00,52.59,52.72,52.58,52.72,60521.0,48.8653,48.9861,48.856,48.9861,60521.0
2022-06-07 15:00:00,52.72,52.79,52.67,52.77,65759.0,48.9861,49.0512,48.9397,49.0326,65759.0
2022-06-07 15:30:00,52.78,53.04,52.75,52.91,215364.0,49.0419,49.2835,49.014,49.1627,215364.0
2022-06-08 09:30:00,52.37,52.68,52.01,52.52,58308.0,48.6609,48.949,48.3264,48.8003,58308.0
2022-06-08 10:00:00,52.54,52.63,52.44,52.61,24387.0,48.8189,48.9025,48.726,48.8839,24387.0
2022-06-08 10:30:00,52.62,52.73,52.53,52.62,57100.0,48.8932,48.9954,48.8096,48.8932,57100.0
2022-06-08 11:00:00,52.62,52.82,52.59,52.71,36568.0,48.8932,49.079,48.8653,48.9768,36568.0
2022-06-08 11:30:00,52.7,52.78,52.63,52.66,46865.0,48.9675,49.0419,48.9025,48.9304,46865.0
2022-06-08 12:00:00,52.63,52.71,52.37,52.38,31032.0,48.9025,48.9768,48.6609,48.6702,31032.0
2022-06-08 12:30:00,52.39,52.39,52.08,52.22,31750.0,48.6795,48.6795,48.3915,48.5215,31750.0
2022-06-08 13:00:00,52.22,52.27,52.09,52.13,31505.0,48.5215,48.568,48.4007,48.4379,31505.0
2022-06-08 13:30:00,52.14,52.15,51.99,52.07,28343.0,48.4472,48.4565,48.3078,48.3822,28343.0
2022-06-08 14:00:00,52.08,52.19,52.02,52.15,40768.0,48.3915,48.4937,48.3357,48.4565,40768.0
2022-06-08 14:30:00,52.15,52.21,52.01,52.04,58119.0,48.4565,48.5122,48.3264,48.3543,58119.0
2022-06-08 15:00:00,52.03,52.24,51.98,52.18,121125.0,48.345,48.5401,48.2985,48.4844,121125.0
2022-06-08 15:30:00,52.2,52.21,52.02,52.03,96075.0,48.503,48.5122,48.3357,48.345,96075.0
2022-06-09 09:30:00,52.08,52.55,51.9,52.54,54303.0,48.3915,48.8282,48.2242,48.8189,54303.0
2022-06-09 10:00:00,52.6,52.66,52.34,52.52,26607.0,48.8746,48.9304,48.633,48.8003,26607.0
2022-06-09 10:30:00,52.51,52.57,52.29,52.39,22143.0,48.791,48.8468,48.5866,48.6795,22143.0
2022-06-09 11:00:00,52.39,52.39,52.17,52.2,19991.0,48.6795,48.6795,48.4751,48.503,19991.0
2022-06-09 11:30:00,52.16,52.27,52.05,52.14,29479.0,48.4658,48.568,48.3636,48.4472,29479.0
2022-06-09 12:00:00,52.13,52.23,51.92,52.2,24143.0,48.4379,48.5308,48.2428,48.503,24143.0
2022-06-09 12:30:00,52.21,52.27,52.14,52.24,16804.0,48.5122,48.568,48.4472,48.5401,16804.0
2022-06-09 13:00:00,52.27,52.33,52.11,52.11,26331.0,48.568,48.6237,48.4193,48.4193,26331.0
2022-06-09 13:30:00,52.09,52.18,52.02,52.18,34768.0,48.4007,48.4844,48.3357,48.4844,34768.0
2022-06-09 14:00:00,52.17,52.17,51.95,52.04,40733.0,48.4751,48.4751,48.2707,48.3543,40733.0
2022-06-09 14:30:00,52.03,52.04,51.79,51.8,48988.0,48.345,48.3543,48.122,48.1313,48988.0
2022-06-09 15:00:00,51.78,51.78,51.52,51.53,65409.0,48.1127,48.1127,47.8711,47.8804,65409.0
2022-06-09 15:30:00,51.51,51.64,51.28,51.29,204154.0,47.8618,47.9826,47.6481,47.6574,204154.0
2022-06-10 09:30:00,50.38,50.71,50.1,50.18,65084.0,46.8119,47.1185,46.5517,46.626,65084.0
2022-06-10 10:00:00,50.15,50.19,49.72,49.77,51901.0,46.5981,46.6353,46.1986,46.2451,51901.0
2022-06-10 10:30:00,49.82,50.18,49.82,49.96,45404.0,46.2915,46.626,46.2915,46.4216,45404.0
2022-06-10 11:00:00,49.97,50.06,49.79,49.86,41766.0,46.4309,46.5145,46.2636,46.3287,41766.0
2022-06-10 11:30:00,49.85,49.88,49.7,49.82,32016.0,46.3194,46.3473,46.18,46.2915,32016.0
2022-06-10 12:00:00,49.86,49.97,49.73,49.81,36159.0,46.3287,46.4309,46.2079,46.2822,36159.0
2022-06-10 12:30:00,49.86,49.95,49.73,49.79,30787.0,46.3287,46.4123,46.2079,46.2636,30787.0
2022-06-10 13:00:00,49.81,49.99,49.7,49.99,33884.0,46.2822,46.4495,46.18,46.4495,33884.0
2022-06-10 13:30:00,49.98,50.08,49.86,49.93,46059.0,46.4402,46.5331,46.3287,46.3937,46059.0
2022-06-10 14:00:00,49.92,50.1,49.84,49.91,45956.0,46.3844,46.5517,46.3101,46.3751,45956.0
2022-06-10 14:30:00,49.93,50.08,49.78,50.06,57069.0,46.3937,46.5331,46.2544,46.5145,57069.0
2022-06-10 15:00:00,50.08,50.14,49.86,50.02,80116.0,46.5331,46.5889,46.3287,46.4774,80116.0
2022-06-10 15:30:00,50.02,50.09,49.52,49.52,292716.0,46.4774,46.5424,46.0128,46.0128,292716.0
2022-06-13 09:30:00,48.46,48.87,48.13,48.41,90626.0,45.0278,45.4088,44.7212,44.9814,90626.0
2022-06-13 10:00:00,48.43,48.58,48.04,48.08,70932.0,45.0,45.1393,44.6376,44.6748,70932.0
2022-06-13 10:30:00,48.09,48.15,47.86,47.9,67595.0,44.684,44.7398,44.4703,44.5075,67595.0
2022-06-13 11:00:00,47.89,48.22,47.76,48.08,49473.0,44.4982,44.8048,44.3774,44.6748,49473.0
2022-06-13 11:30:00,48.07,48.42,48.01,48.36,61401.0,44.6655,44.9907,44.6097,44.9349,61401.0
2022-06-13 12:00:00,48.35,48.56,48.31,48.46,59239.0,44.9256,45.1208,44.8885,45.0278,59239.0
2022-06-13 12:30:00,48.46,48.82,48.33,48.34,61841.0,45.0278,45.3623,44.907,44.9163,61841.0
2022-06-13 13:00:00,48.32,48.44,48.18,48.35,90612.0,44.8978,45.0093,44.7677,44.9256,90612.0
2022-06-13 13:30:00,48.36,48.93,48.35,48.82,72539.0,44.9349,45.4646,44.9256,45.3623,72539.0
2022-06-13 14:00:00,48.82,48.82,48.37,48.45,54691.0,45.3623,45.3623,44.9442,45.0185,54691.0
2022-06-13 14:30:00,48.45,48.63,48.3,48.31,65164.0,45.0185,45.1858,44.8792,44.8885,65164.0
2022-06-13 15:00:00,48.3,48.49,48.0,48.0,154714.0,44.8792,45.0557,44.6004,44.6004,154714.0
2022-06-13 15:30:00,48.01,48.11,47.58,47.94,334833.0,44.6097,44.7026,44.2102,44.5447,334833.0
2022-06-14 09:30:00,48.12,48.75,48.01,48.67,69792.0,44.7119,45.2973,44.6097,45.223,69792.0
2022-06-14 10:00:00,48.71,48.86,48.49,48.52,68244.0,45.2601,45.3995,45.0557,45.0836,68244.0
2022-06-14 10:30:00,48.51,48.63,48.24,48.54,55479.0,45.0743,45.1858,44.8234,45.1022,55479.0
2022-06-14 11:00:00,48.53,48.68,48.34,48.5,58567.0,45.0929,45.2323,44.9163,45.065,58567.0
2022-06-14 11:30:00,48.48,48.6,48.36,48.59,53458.0,45.0464,45.1579,44.9349,45.1486,53458.0
2022-06-14 12:00:00,48.58,48.59,48.2,48.3,45334.0,45.1393,45.1486,44.7863,44.8792,45334.0
2022-06-14 12:30:00,48.29,48.41,48.25,48.38,42353.0,44.8699,44.9814,44.8327,44.9535,42353.0
2022-06-14 13:00:00,48.38,48.56,48.27,48.39,60957.0,44.9535,45.1208,44.8513,44.9628,60957.0
2022-06-14 13:30:00,48.38,48.4,47.95,48.03,54681.0,44.9535,44.9721,44.554,44.6283,54681.0
2022-06-14 14:00:00,48.02,48.26,48.02,48.23,59934.0,44.619,44.842,44.619,44.8141,59934.0
2022-06-14 14:30:00,48.22,48.33,48.1,48.17,71811.0,44.8048,44.907,44.6933,44.7584,71811.0
2022-06-14 15:00:00,48.16,48.33,48.09,48.33,110275.0,44.7491,44.907,44.684,44.907,110275.0
2022-06-14 15:30:00,48.32,48.7,48.32,48.52,275472.0,44.8978,45.2508,44.8978,45.0836,275472.0
2022-06-15 09:30:00,48.55,49.19,48.43,49.09,63030.0,45.1115,45.7061,45.0,45.6132,63030.0
2022-06-15 10:00:00,49.09,49.41,49.07,49.23,47852.0,45.6132,45.9106,45.5946,45.7433,47852.0
2022-06-15 10:30:00,49.25,49.31,49.04,49.17,55284.0,45.7619,45.8176,45.5668,45.6876,55284.0
2022-06-15 11:00:00,49.19,49.28,49.04,49.15,72883.0,45.7061,45.7898,45.5668,45.669,72883.0
2022-06-15 11:30:00,49.13,49.2,49.05,49.09,30261.0,45.6504,45.7154,45.5761,45.6132,30261.0
2022-06-15 12:00:00,49.07,49.16,48.99,49.11,30177.0,45.5946,45.6783,45.5203,45.6318,30177.0
2022-06-15 12:30:00,49.1,49.14,48.81,48.83,24003.0,45.6225,45.6597,45.3531,45.3716,24003.0
2022-06-15 13:00:00,48.84,48.95,48.84,48.92,27577.0,45.3809,45.4831,45.3809,45.4553,27577.0
2022-06-15 13:30:00,48.92,49.18,48.82,49.1,35645.0,45.4553,45.6968,45.3623,45.6225,35645.0
2022-06-15 14:00:00,49.03,49.2,48.56,48.62,61781.0,45.5575,45.7154,45.1208,45.1765,61781.0
2022-06-15 14:30:00,48.6,49.42,48.25,48.74,90126.0,45.1579,45.9198,44.8327,45.288,90126.0
2022-06-15 15:00:00,48.75,49.21,48.65,49.21,88043.0,45.2973,45.7247,45.2044,45.7247,88043.0
2022-06-15 15:30:00,49.2,49.37,48.68,48.73,235353.0,45.7154,45.8734,45.2323,45.2787,235353.0
2022-06-16 09:30:00,47.96,47.98,46.73,46.92,94334.0,44.5633,44.5818,43.4204,43.5969,94334.0
2022-06-16 10:00:00,46.92,46.95,46.58,46.82,73559.0,43.5969,43.6248,43.281,43.504,73559.0
2022-06-16 10:30:00,46.81,46.81,46.24,46.37,62475.0,43.4947,43.4947,42.9651,43.0859,62475.0
2022-06-16 11:00:00,46.38,46.74,46.36,46.74,67345.0,43.0952,43.4297,43.0766,43.4297,67345.0
2022-06-16 11:30:00,46.71,46.88,46.61,46.83,73111.0,43.4018,43.5597,43.3089,43.5133,73111.0
2022-06-16 12:00:00,46.82,46.89,46.59,46.85,63541.0,43.504,43.569,43.2903,43.5319,63541.0
2022-06-16 12:30:00,46.87,46.87,46.67,46.79,64918.0,43.5505,43.5505,43.3646,43.4761,64918.0
2022-06-16 13:00:00,46.79,46.92,46.63,46.87,62174.0,43.4761,43.5969,43.3274,43.5505,62174.0
2022-06-16 13:30:00,46.84,46.94,46.56,46.61,60079.0,43.5226,43.6155,43.2624,43.3089,60079.0
2022-06-16 14:00:00,46.59,46.66,46.38,46.43,59795.0,43.2903,43.3553,43.0952,43.1416,59795.0
2022-06-16 14:30:00,46.43,46.55,46.28,46.34,66479.0,43.1416,43.2531,43.0022,43.058,66479.0
2022-06-16 15:00:00,46.35,46.75,46.33,46.66,105278.0,43.0673,43.439,43.0487,43.3553,105278.0
2022-06-16 15:30:00,46.66,46.76,46.28,46.44,658204.0,43.3553,43.4482,43.0022,43.1509,658204.0
2022-06-17 09:30:00,46.46,47.1,46.33,46.97,259681.0,43.1695,43.7642,43.0487,43.6434,259681.0
2022-06-17 10:00:00,46.95,46.95,46.44,46.55,48244.0,43.6248,43.6248,43.1509,43.2531,48244.0
2022-06-17 10:30:00,46.53,46.53,46.23,46.48,44936.0,43.2345,43.2345,42.9558,43.1881,44936.0
2022-06-17 11:00:00,46.47,47.11,46.39,47.0,60652.0,43.1788,43.7735,43.1044,43.6712,60652.0
2022-06-17 11:30:00,47.01,47.08,46.79,46.84,50048.0,43.6805,43.7456,43.4761,43.5226,50048.0
2022-06-17 12:00:00,46.81,46.94,46.69,46.82,46518.0,43.4947,43.6155,43.3832,43.504,46518.0
2022-06-17 12:30:00,46.82,46.91,46.76,46.81,37032.0,43.504,43.5876,43.4482,43.4947,37032.0
2022-06-17 13:00:00,46.84,47.04,46.81,46.87,115634.0,43.5226,43.7084,43.4947,43.5505,115634.0
2022-06-17 13:30:00,46.89,46.98,46.8,46.92,41752.0,43.569,43.6527,43.4854,43.5969,41752.0
2022-06-17 14:00:00,46.94,47.03,46.89,46.9,64112.0,43.6155,43.6991,43.569,43.5783,64112.0
2022-06-17 14:30:00,46.88,47.11,46.79,46.93,96664.0,43.5597,43.7735,43.4761,43.6062,96664.0
2022-06-17 15:00:00,46.93,47.06,46.69,47.04,109150.0,43.6062,43.727,43.3832,43.7084,109150.0
2022-06-17 15:30:00,47.03,47.12,46.77,46.94,276070.0,43.6991,43.7827,43.4575,43.6155,276070.0
2022-06-21 09:30:00,47.91,48.15,47.25,48.09,144799.0,44.5168,44.7398,43.9035,44.684,144799.0
2022-06-21 10:00:00,48.09,48.29,47.94,48.25,79495.0,44.684,44.8699,44.5447,44.8327,79495.0
2022-06-21 10:30:00,48.26,48.28,48.09,48.16,56661.0,44.842,44.8606,44.684,44.7491,56661.0
2022-06-21 11:00:00,48.15,48.15,47.84,47.84,34719.0,44.7398,44.7398,44.4518,44.4518,34719.0
2022-06-21 11:30:00,47.85,48.01,47.79,47.81,34119.0,44.461,44.6097,44.4053,44.4239,34119.0
2022-06-21 12:00:00,47.84,47.93,47.8,47.93,35399.0,44.4518,44.5354,44.4146,44.5354,35399.0
2022-06-21 12:30:00,47.95,48.01,47.89,47.9,81299.0,44.554,44.6097,44.4982,44.5075,81299.0
2022-06-21 13:00:00,47.9,47.92,47.71,47.77,45874.0,44.5075,44.5261,44.331,44.3867,45874.0
2022-06-21 13:30:00,47.78,47.93,47.75,47.8,35977.0,44.396,44.5354,44.3681,44.4146,35977.0
2022-06-21 14:00:00,47.79,47.91,47.78,47.85,47384.0,44.4053,44.5168,44.396,44.461,47384.0
2022-06-21 14:30:00,47.86,47.92,47.82,47.86,98294.0,44.4703,44.5261,44.4332,44.4703,98294.0
2022-06-21 15:00:00,47.86,48.01,47.84,47.95,101632.0,44.4703,44.6097,44.4518,44.554,101632.0
2022-06-21 15:30:00,47.96,48.04,47.72,47.76,248407.0,44.5633,44.6376,44.3403,44.3774,248407.0
2022-06-22 09:30:00,47.45,47.82,47.27,47.45,80049.0,44.0894,44.4332,43.9221,44.0894,80049.0
2022-06-22 10:00:00,47.42,47.89,47.34,47.85,55377.0,44.0615,44.4982,43.9872,44.461,55377.0
2022-06-22 10:30:00,47.89,48.06,47.82,47.93,59576.0,44.4982,44.6562,44.4332,44.5354,59576.0
2022-06-22 11:00:00,47.93,48.15,47.78,48.07,58016.0,44.5354,44.7398,44.396,44.6655,58016.0
2022-06-22 11:30:00,48.09,48.23,47.89,47.91,36594.0,44.684,44.8141,44.4982,44.5168,36594.0
2022-06-22 12:00:00,47.92,48.05,47.8,47.97,31194.0,44.5261,44.6469,44.4146,44.5725,31194.0
2022-06-22 12:30:00,47.96,48.11,47.94,48.1,23302.0,44.5633,44.7026,44.5447,44.6933,23302.0
2022-06-22 13:00:00,48.11,48.28,48.02,48.26,27707.0,44.7026,44.8606,44.619,44.842,27707.0
2022-06-22 13:30:00,48.26,48.36,48.16,48.35,36574.0,44.842,44.9349,44.7491,44.9256,36574.0
2022-06-22 14:00:00,48.36,48.51,48.28,48.35,37770.0,44.9349,45.0743,44.8606,44.9256,37770.0
2022-06-22 14:30:00,48.37,48.43,48.21,48.3,52882.0,44.9442,45.0,44.7955,44.8792,52882.0
2022-06-22 15:00:00,48.31,48.43,48.27,48.3,58600.0,44.8885,45.0,44.8513,44.8792,58600.0
2022-06-22 15:30:00,48.29,48.37,48.18,48.19,190219.0,44.8699,44.9442,44.7677,44.777,190219.0
2022-06-23 09:30:00,48.46,49.17,48.38,48.97,82255.0,45.0278,45.6876,44.9535,45.5017,82255.0
2022-06-23 10:00:00,48.93,49.05,48.49,48.62,52453.0,45.4646,45.5761,45.0557,45.1765,52453.0
2022-06-23 10:30:00,48.63,48.79,48.5,48.5,76839.0,45.1858,45.3345,45.065,45.065,76839.0
2022-06-23 11:00:00,48.51,48.64,48.42,48.48,55360.0,45.0743,45.1951,44.9907,45.0464,55360.0
2022-06-23 11:30:00,48.51,48.51,48.2,48.22,56696.0,45.0743,45.0743,44.7863,44.8048,56696.0
2022-06-23 12:00:00,48.22,48.33,48.1,48.21,42558.0,44.8048,44.907,44.6933,44.7955,42558.0
2022-06-23 12:30:00,48.22,48.24,47.83,47.88,40990.0,44.8048,44.8234,44.4425,44.4889,40990.0
2022-06-23 13:00:00,47.87,48.12,47.78,47.97,55029.0,44.4796,44.7119,44.396,44.5725,55029.0
2022-06-23 13:30:00,47.97,48.2,47.94,48.09,37118.0,44.5725,44.7863,44.5447,44.684,37118.0
2022-06-23 14:00:00,48.08,48.11,47.93,48.01,56547.0,44.6748,44.7026,44.5354,44.6097,56547.0
2022-06-23 14:30:00,48.01,48.16,48.0,48.16,65960.0,44.6097,44.7491,44.6004,44.7491,65960.0
2022-06-23 15:00:00,48.14,48.35,48.12,48.32,51539.0,44.7305,44.9256,44.7119,44.8978,51539.0
2022-06-23 15:30:00,48.31,48.51,48.29,48.39,224549.0,44.8885,45.0743,44.8699,44.9628,224549.0
2022-06-24 09:30:00,48.66,48.98,48.48,48.97,95141.0,45.2137,45.511,45.0464,45.5017,95141.0
2022-06-24 10:00:00,49.0,49.65,49.0,49.63,64778.0,45.5296,46.1336,45.5296,46.115,64778.0
2022-06-24 10:30:00,49.64,49.94,49.59,49.85,58326.0,46.1243,46.403,46.0778,46.3194,58326.0
2022-06-24 11:00:00,49.84,50.02,49.72,50.02,57315.0,46.3101,46.4774,46.1986,46.4774,57315.0
2022-06-24 11:30:00,50.03,50.08,49.86,49.94,46001.0,46.4866,46.5331,46.3287,46.403,46001.0
2022-06-24 12:00:00,49.92,49.98,49.73,49.77,64079.0,46.3844,46.4402,46.2079,46.2451,64079.0
2022-06-24 12:30:00,49.76,49.92,49.76,49.82,43031.0,46.2358,46.3844,46.2358,46.2915,43031.0
2022-06-24 13:00:00,49.84,49.96,49.81,49.87,40020.0,46.3101,46.4216,46.2822,46.338,40020.0
2022-06-24 13:30:00,49.87,50.03,49.86,49.96,45569.0,46.338,46.4866,46.3287,46.4216,45569.0
2022-06-24 14:00:00,49.97,50.0,49.74,49.8,39456.0,46.4309,46.4588,46.2172,46.2729,39456.0
2022-06-24 14:30:00,49.8,49.91,49.8,49.88,45035.0,46.2729,46.3751,46.2729,46.3473,45035.0
2022-06-24 15:00:00,49.87,49.95,49.81,49.86,61053.0,46.338,46.4123,46.2822,46.3287,61053.0
2022-06-24 15:30:00,49.86,49.96,49.64,49.93,349369.0,46.3287,46.4216,46.1243,46.3937,349369.0
2022-06-27 09:30:00,49.93,50.2,49.78,49.89,84136.0,46.3937,46.6446,46.2544,46.3566,84136.0
2022-06-27 10:00:00,50.0,50.38,49.97,50.24,78108.0,46.4588,46.8119,46.4309,46.6818,78108.0
2022-06-27 10:30:00,50.26,50.95,50.25,50.86,68161.0,46.7004,47.3415,46.6911,47.2579,68161.0
2022-06-27 11:00:00,50.87,51.04,50.82,51.02,38681.0,47.2672,47.4251,47.2207,47.4065,38681.0
2022-06-27 11:30:00,51.0,51.07,50.87,51.01,67365.0,47.3879,47.453,47.2672,47.3972,67365.0
2022-06-27 12:00:00,51.0,51.0,50.79,50.88,63971.0,47.3879,47.3879,47.1928,47.2764,63971.0
2022-06-27 12:30:00,50.88,51.21,50.85,51.2,50698.0,47.2764,47.5831,47.2486,47.5738,50698.0
2022-06-27 13:00:00,51.2,51.26,51.09,51.13,50784.0,47.5738,47.6295,47.4716,47.5087,50784.0
2022-06-27 13:30:00,51.13,51.17,50.96,51.12,49681.0,47.5087,47.5459,47.3508,47.4994,49681.0
2022-06-27 14:00:00,51.12,51.18,51.01,51.08,51181.0,47.4994,47.5552,47.3972,47.4623,51181.0
2022-06-27 14:30:00,51.08,51.2,51.05,51.16,115962.0,47.4623,47.5738,47.4344,47.5366,115962.0
2022-06-27 15:00:00,51.16,51.24,51.04,51.07,133768.0,47.5366,47.6109,47.4251,47.453,133768.0
2022-06-27 15:30:00,51.07,51.15,50.85,50.93,286472.0,47.453,47.5273,47.2486,47.3229,286472.0
2022-06-28 09:30:00,51.0,51.52,50.72,51.29,65687.0,47.3879,47.8711,47.1278,47.6574,65687.0
2022-06-28 10:00:00,51.31,51.33,50.65,50.76,128252.0,47.676,47.6946,47.0627,47.1649,128252.0
2022-06-28 10:30:00,50.75,50.78,50.56,50.72,51567.0,47.1557,47.1835,46.9791,47.1278,51567.0
2022-06-28 11:00:00,50.7,50.72,50.28,50.28,29562.0,47.1092,47.1278,46.7189,46.7189,29562.0
2022-06-28 11:30:00,50.29,50.33,50.1,50.15,34226.0,46.7282,46.7654,46.5517,46.5981,34226.0
2022-06-28 12:00:00,50.14,50.55,50.06,50.53,66168.0,46.5889,46.9698,46.5145,46.9512,66168.0
2022-06-28 12:30:00,50.51,50.54,50.39,50.43,28906.0,46.9326,46.9605,46.8211,46.8583,28906.0
2022-06-28 13:00:00,50.43,50.43,50.13,50.26,27534.0,46.8583,46.8583,46.5796,46.7004,27534.0
2022-06-28 13:30:00,50.24,50.36,50.24,50.33,38100.0,46.6818,46.7933,46.6818,46.7654,38100.0
2022-06-28 14:00:00,50.33,50.39,50.06,50.16,38588.0,46.7654,46.8211,46.5145,46.6074,38588.0
2022-06-28 14:30:00,50.16,50.21,50.09,50.11,44357.0,46.6074,46.6539,46.5424,46.561,44357.0
2022-06-28 15:00:00,50.11,50.16,49.96,50.03,65208.0,46.561,46.6074,46.4216,46.4866,65208.0
2022-06-28 15:30:00,50.03,50.08,49.83,49.94,199409.0,46.4866,46.5331,46.3008,46.403,199409.0
2022-06-29 09:30:00,50.0,50.14,49.24,49.27,75866.0,46.4588,46.5889,45.7526,45.7805,75866.0
2022-06-29 10:00:00,49.27,49.49,49.06,49.18,66143.0,45.7805,45.9849,45.5853,45.6968,66143.0
2022-06-29 10:30:00,49.19,49.36,48.99,49.04,68836.0,45.7061,45.8641,45.5203,45.5668,68836.0
2022-06-29 11:00:00,49.02,49.09,48.91,49.05,60500.0,45.5482,45.6132,45.446,45.5761,60500.0
2022-06-29 11:30:00,49.06,49.32,49.06,49.3,27734.0,45.5853,45.8269,45.5853,45.8083,27734.0
2022-06-29 12:00:00,49.29,49.31,48.85,48.87,36916.0,45.7991,45.8176,45.3902,45.4088,36916.0
2022-06-29 12:30:00,48.89,49.06,48.85,49.01,35245.0,45.4274,45.5853,45.3902,45.5389,35245.0
2022-06-29 13:00:00,49.03,49.13,48.88,49.06,35788.0,45.5575,45.6504,45.4181,45.5853,35788.0
2022-06-29 13:30:00,49.05,49.29,49.01,49.27,40806.0,45.5761,45.7991,45.5389,45.7805,40806.0
2022-06-29 14:00:00,49.26,49.41,49.26,49.37,38694.0,45.7712,45.9106,45.7712,45.8734,38694.0
2022-06-29 14:30:00,49.37,49.37,48.99,49.12,60923.0,45.8734,45.8734,45.5203,45.6411,60923.0
2022-06-29 15:00:00,49.13,49.3,49.06,49.3,53770.0,45.6504,45.8083,45.5853,45.8083,53770.0
2022-06-29 15:30:00,49.3,49.3,49.02,49.15,188391.0,45.8083,45.8083,45.5482,45.669,188391.0
2022-06-30 09:30:00,48.4,48.71,48.27,48.33,77944.0,44.9721,45.2601,44.8513,44.907,77944.0
2022-06-30 10:00:00,48.31,48.68,48.23,48.59,51924.0,44.8885,45.2323,44.8141,45.1486,51924.0
2022-06-30 10:30:00,48.61,48.91,48.59,48.83,43922.0,45.1672,45.446,45.1486,45.3716,43922.0
2022-06-30 11:00:00,48.83,49.14,48.77,49.14,37860.0,45.3716,45.6597,45.3159,45.6597,37860.0
2022-06-30 11:30:00,49.14,49.31,49.11,49.17,39191.0,45.6597,45.8176,45.6318,45.6876,39191.0
2022-06-30 12:00:00,49.18,49.55,49.16,49.5,42533.0,45.6968,46.0406,45.6783,45.9942,42533.0
2022-06-30 12:30:00,49.53,49.59,49.39,49.44,36634.0,46.0221,46.0778,45.892,45.9384,36634.0
2022-06-30 13:00:00,49.42,49.48,49.19,49.38,37743.0,45.9198,45.9756,45.7061,45.8827,37743.0
2022-06-30 13:30:00,49.38,49.54,49.3,49.4,38361.0,45.8827,46.0313,45.8083,45.9013,38361.0
2022-06-30 14:00:00,49.41,49.53,49.3,49.42,46921.0,45.9106,46.0221,45.8083,45.9198,46921.0
2022-06-30 14:30:00,49.41,49.44,49.19,49.23,54617.0,45.9106,45.9384,45.7061,45.7433,54617.0
2022-06-30 15:00:00,49.22,49.31,48.97,49.31,92086.0,45.734,45.8176,45.5017,45.8176,92086.0
2022-06-30 15:30:00,49.3,49.46,48.86,49.09,360401.0,45.8083,45.957,45.3995,45.6132,360401.0
2022-07-01 09:30:00,48.87,49.86,48.71,49.73,40827.0,45.4088,46.3287,45.2601,46.2079,40827.0
2022-07-01 10:00:00,49.72,49.8,48.96,49.0,41026.0,46.1986,46.2729,45.4924,45.5296,41026.0
2022-07-01 10:30:00,48.98,49.0,48.61,48.69,38900.0,45.511,45.5296,45.1672,45.2416,38900.0
2022-07-01 11:00:00,48.67,49.01,48.65,48.84,37964.0,45.223,45.5389,45.2044,45.3809,37964.0
2022-07-01 11:30:00,48.86,49.0,48.73,48.77,31597.0,45.3995,45.5296,45.2787,45.3159,31597.0
2022-07-01 12:00:00,48.8,49.02,48.77,48.98,27759.0,45.3438,45.5482,45.3159,45.511,27759.0
2022-07-01 12:30:00,48.97,49.04,48.82,48.83,36811.0,45.5017,45.5668,45.3623,45.3716,36811.0
2022-07-01 13:00:00,48.82,48.94,48.79,48.92,29293.0,45.3623,45.4738,45.3345,45.4553,29293.0
2022-07-01 13:30:00,48.91,49.12,48.84,49.07,35592.0,45.446,45.6411,45.3809,45.5946,35592.0
2022-07-01 14:00:00,49.07,49.26,48.98,49.2,38333.0,45.5946,45.7712,45.511,45.7154,38333.0
2022-07-01 14:30:00,49.23,49.35,49.23,49.33,33280.0,45.7433,45.8548,45.7433,45.8362,33280.0
2022-07-01 15:00:00,49.33,49.46,49.23,49.46,59533.0,45.8362,45.957,45.7433,45.957,59533.0
2022-07-01 15:30:00,49.46,49.76,49.42,49.54,160051.0,45.957,46.2358,45.9198,46.0313,160051.0
2022-07-05 09:30:00,48.93,49.36,48.76,48.76,59978.0,45.4646,45.8641,45.3066,45.3066,59978.0
2022-07-05 10:00:00,48.74,48.88,48.67,48.74,29007.0,45.288,45.4181,45.223,45.288,29007.0
2022-07-05 10:30:00,48.76,48.97,48.68,48.74,41244.0,45.3066,45.5017,45.2323,45.288,41244.0
2022-07-05 11:00:00,48.73,48.86,48.58,48.84,115918.0,45.2787,45.3995,45.1393,45.3809,115918.0
2022-07-05 11:30:00,48.8,49.03,48.8,48.87,57810.0,45.3438,45.5575,45.3438,45.4088,57810.0
2022-07-05 12:00:00,48.88,49.02,48.72,48.95,40773.0,45.4181,45.5482,45.2694,45.4831,40773.0
2022-07-05 12:30:00,48.96,48.97,48.72,48.75,21857.0,45.4924,45.5017,45.2694,45.2973,21857.0
2022-07-05 13:00:00,48.76,49.03,48.72,48.95,28933.0,45.3066,45.5575,45.2694,45.4831,28933.0
2022-07-05 13:30:00,48.94,49.07,48.9,49.05,33145.0,45.4738,45.5946,45.4367,45.5761,33145.0
2022-07-05 14:00:00,49.06,49.31,49.01,49.31,23091.0,45.5853,45.8176,45.5389,45.8176,23091.0
2022-07-05 14:30:00,49.31,49.43,49.28,49.35,34343.0,45.8176,45.9291,45.7898,45.8548,34343.0
2022-07-05 15:00:00,49.33,49.55,49.3,49.5,51532.0,45.8362,46.0406,45.8083,45.9942,51532.0
2022-07-05 15:30:00,49.5,49.65,49.46,49.64,177869.0,45.9942,46.1336,45.957,46.1243,177869.0
2022-07-06 09:30:00,49.81,49.92,49.06,49.21,100716.0,46.2822,46.3844,45.5853,45.7247,100716.0
2022-07-06 10:00:00,49.21,49.47,49.11,49.42,69321.0,45.7247,45.9663,45.6318,45.9198,69321.0
2022-07-06 10:30:00,49.42,49.6,49.29,49.52,72479.0,45.9198,46.0871,45.7991,46.0128,72479.0
2022-07-06 11:00:00,49.5,49.51,49.25,49.28,44720.0,45.9942,46.0035,45.7619,45.7898,44720.0
2022-07-06 11:30:00,49.27,49.3,49.09,49.18,55133.0,45.7805,45.8083,45.6132,45.6968,55133.0
2022-07-06 12:00:00,49.19,49.25,49.09,49.1,35793.0,45.7061,45.7619,45.6132,45.6225,35793.0
2022-07-06 12:30:00,49.12,49.23,49.11,49.16,27671.0,45.6411,45.7433,45.6318,45.6783,27671.0
2022-07-06 13:00:00,49.17,49.32,49.17,49.2,31740.0,45.6876,45.8269,45.6876,45.7154,31740.0
2022-07-06 13:30:00,49.19,49.41,49.17,49.37,26832.0,45.7061,45.9106,45.6876,45.8734,26832.0
2022-07-06 14:00:00,49.37,49.7,49.23,49.7,56850.0,45.8734,46.18,45.7433,46.18,56850.0
2022-07-06 14:30:00,49.73,50.11,49.66,50.02,99630.0,46.2079,46.561,46.1429,46.4774,99630.0
2022-07-06 15:00:00,50.04,50.34,49.97,50.32,66653.0,46.4959,46.7747,46.4309,46.7561,66653.0
2022-07-06 15:30:00,50.31,50.43,49.94,50.0,177849.0,46.7468,46.8583,46.403,46.4588,177849.0
2022-07-07 09:30:00,50.28,51.12,50.1,50.92,54418.0,46.7189,47.4994,46.5517,47.3136,54418.0
2022-07-07 10:00:00,50.9,50.92,50.65,50.9,39503.0,47.295,47.3136,47.0627,47.295,39503.0
2022-07-07 10:30:00,50.92,51.19,50.9,51.16,38866.0,47.3136,47.5645,47.295,47.5366,38866.0
2022-07-07 11:00:00,51.17,51.19,51.03,51.04,31453.0,47.5459,47.5645,47.4158,47.4251,31453.0
2022-07-07 11:30:00,51.03,51.06,50.92,50.93,28425.0,47.4158,47.4437,47.3136,47.3229,28425.0
2022-07-07 12:00:00,50.93,51.11,50.92,51.08,40896.0,47.3229,47.4902,47.3136,47.4623,40896.0
2022-07-07 12:30:00,51.09,51.2,51.02,51.1,40076.0,47.4716,47.5738,47.4065,47.4809,40076.0
2022-07-07 13:00:00,51.11,51.13,51.03,51.08,32784.0,47.4902,47.5087,47.4158,47.4623,32784.0
2022-07-07 13:30:00,51.08,51.17,51.08,51.15,30280.0,47.4623,47.5459,47.4623,47.5273,30280.0
2022-07-07 14:00:00,51.17,51.34,51.14,51.34,32053.0,47.5459,47.7039,47.518,47.7039,32053.0
2022-07-07 14:30:00,51.33,51.39,51.26,51.39,49565.0,47.6946,47.7503,47.6295,47.7503,49565.0
2022-07-07 15:00:00,51.4,51.48,51.35,51.42,69782.0,47.7596,47.8339,47.7132,47.7782,69782.0
2022-07-07 15:30:00,51.42,51.56,51.24,51.32,181899.0,47.7782,47.9083,47.6109,47.6853,181899.0
2022-07-08 09:30:00,51.26,51.37,50.87,50.98,44509.0,47.6295,47.7317,47.2672,47.3694,44509.0
2022-07-08 10:00:00,50.95,51.25,50.62,51.23,64144.0,47.3415,47.6202,47.0349,47.6017,64144.0
2022-07-08 10:30:00,51.23,51.28,51.07,51.12,32516.0,47.6017,47.6481,47.453,47.4994,32516.0
2022-07-08 11:00:00,51.13,51.25,51.07,51.13,30874.0,47.5087,47.6202,47.453,47.5087,30874.0
2022-07-08 11:30:00,51.11,51.16,50.83,50.96,46388.0,47.4902,47.5366,47.23,47.3508,46388.0
2022-07-08 12:00:00,50.96,50.98,50.81,50.82,38342.0,47.3508,47.3694,47.2114,47.2207,38342.0
2022-07-08 12:30:00,50.83,50.89,50.71,50.81,35521.0,47.23,47.2857,47.1185,47.2114,35521.0
2022-07-08 13:00:00,50.82,51.01,50.82,51.01,35449.0,47.2207,47.3972,47.2207,47.3972,35449.0
2022-07-08 13:30:00,51.03,51.3,50.99,51.25,80348.0,47.4158,47.6667,47.3787,47.6202,80348.0
2022-07-08 14:00:00,51.24,51.45,51.18,51.43,30890.0,47.6109,47.8061,47.5552,47.7875,30890.0
2022-07-08 14:30:00,51.42,51.6,51.42,51.55,43751.0,47.7782,47.9455,47.7782,47.899,43751.0
2022-07-08 15:00:00,51.55,51.61,51.39,51.4,41125.0,47.899,47.9547,47.7503,47.7596,41125.0
2022-07-08 15:30:00,51.39,51.41,51.14,51.22,141801.0,47.7503,47.7689,47.518,47.5924,141801.0
2022-07-11 09:30:00,51.07,51.35,50.92,51.34,34189.0,47.453,47.7132,47.3136,47.7039,34189.0
2022-07-11 10:00:00,51.33,51.34,50.92,50.97,25683.0,47.6946,47.7039,47.3136,47.3601,25683.0
2022-07-11 10:30:00,50.98,51.13,50.91,50.95,48302.0,47.3694,47.5087,47.3043,47.3415,48302.0
2022-07-11 11:00:00,50.94,50.96,50.72,50.82,13609.0,47.3322,47.3508,47.1278,47.2207,13609.0
2022-07-11 11:30:00,50.79,50.89,50.64,50.68,22856.0,47.1928,47.2857,47.0534,47.0906,22856.0
2022-07-11 12:00:00,50.69,50.75,50.63,50.65,21017.0,47.0999,47.1557,47.0442,47.0627,21017.0
2022-07-11 12:30:00,50.66,50.74,50.6,50.73,17112.0,47.072,47.1464,47.0163,47.1371,17112.0
2022-07-11 13:00:00,50.73,50.81,50.69,50.78,27152.0,47.1371,47.2114,47.0999,47.1835,27152.0
2022-07-11 13:30:00,50.78,50.85,50.73,50.76,26532.0,47.1835,47.2486,47.1371,47.1649,26532.0
2022-07-11 14:00:00,50.76,50.77,50.54,50.56,35544.0,47.1649,47.1742,46.9605,46.9791,35544.0
2022-07-11 14:30:00,50.55,50.58,50.47,50.48,31055.0,46.9698,46.9977,46.8955,46.9048,31055.0
2022-07-11 15:00:00,50.48,50.48,50.38,50.46,29570.0,46.9048,46.9048,46.8119,46.8862,29570.0
2022-07-11 15:30:00,50.46,50.49,50.15,50.28,107572.0,46.8862,46.9141,46.5981,46.7189,107572.0
2022-07-12 09:30:00,50.23,50.95,50.01,50.88,53749.0,46.6725,47.3415,46.4681,47.2764,53749.0
2022-07-12 10:00:00,50.86,51.14,50.78,50.93,42568.0,47.2579,47.518,47.1835,47.3229,42568.0
2022-07-12 10:30:00,50.94,51.1,50.92,51.08,26101.0,47.3322,47.4809,47.3136,47.4623,26101.0
2022-07-12 11:00:00,51.13,51.16,50.95,51.05,41214.0,47.5087,47.5366,47.3415,47.4344,41214.0
2022-07-12 11:30:00,51.08,51.1,50.94,51.02,28968.0,47.4623,47.4809,47.3322,47.4065,28968.0
2022-07-12 12:00:00,51.08,51.2,51.04,51.17,13434.0,47.4623,47.5738,47.4251,47.5459,13434.0
2022-07-12 12:30:00,51.21,51.28,51.1,51.18,18859.0,47.5831,47.6481,47.4809,47.5552,18859.0
2022-07-12 13:00:00,51.2,51.22,51.04,51.07,22625.0,47.5738,47.5924,47.4251,47.453,22625.0
2022-07-12 13:30:00,51.08,51.13,51.05,51.05,17527.0,47.4623,47.5087,47.4344,47.4344,17527.0
2022-07-12 14:00:00,51.06,51.06,50.99,51.02,25302.0,47.4437,47.4437,47.3787,47.4065,25302.0
2022-07-12 14:30:00,51.03,51.05,50.69,50.7,47587.0,47.4158,47.4344,47.0999,47.1092,47587.0
2022-07-12 15:00:00,50.69,50.69,50.38,50.46,71759.0,47.0999,47.0999,46.8119,46.8862,71759.0
2022-07-12 15:30:00,50.44,50.52,50.26,50.48,172077.0,46.8676,46.9419,46.7004,46.9048,172077.0
2022-07-13 09:30:00,50.01,50.25,49.8,50.03,139018.0,46.4681,46.6911,46.2729,46.4866,139018.0
2022-07-13 10:00:00,50.05,50.1,49.84,50.06,83223.0,46.5052,46.5517,46.3101,46.5145,83223.0
2022-07-13 10:30:00,50.05,50.53,49.97,50.4,132971.0,46.5052,46.9512,46.4309,46.8304,132971.0
2022-07-13 11:00:00,50.41,50.56,50.32,50.33,67136.0,46.8397,46.9791,46.7561,46.7654,67136.0
2022-07-13 11:30:00,50.33,50.51,50.32,50.43,40844.0,46.7654,46.9326,46.7561,46.8583,40844.0
2022-07-13 12:00:00,50.44,50.56,50.42,50.53,95426.0,46.8676,46.9791,46.849,46.9512,95426.0
2022-07-13 12:30:00,50.53,50.6,50.48,50.54,62117.0,46.9512,47.0163,46.9048,46.9605,62117.0
2022-07-13 13:00:00,50.54,50.81,50.5,50.62,65902.0,46.9605,47.2114,46.9234,47.0349,65902.0
2022-07-13 13:30:00,50.63,50.64,50.53,50.63,36614.0,47.0442,47.0534,46.9512,47.0442,36614.0
2022-07-13 14:00:00,50.61,50.61,50.36,50.52,98185.0,47.0256,47.0256,46.7933,46.9419,98185.0
2022-07-13 14:30:00,50.54,50.71,50.51,50.66,74427.0,46.9605,47.1185,46.9326,47.072,74427.0
2022-07-13 15:00:00,50.65,50.73,50.53,50.69,66183.0,47.0627,47.1371,46.9512,47.0999,66183.0
2022-07-13 15:30:00,50.69,50.7,50.39,50.4,235572.0,47.0999,47.1092,46.8211,46.8304,235572.0
2022-07-14 09:30:00,49.67,49.89,49.14,49.35,77891.0,46.1521,46.3566,45.6597,45.8548,77891.0
2022-07-14 10:00:00,49.27,49.34,48.93,49.23,82147.0,45.7805,45.8455,45.4646,45.7433,82147.0
2022-07-14 10:30:00,49.25,49.4,49.05,49.15,59556.0,45.7619,45.9013,45.5761,45.669,59556.0
2022-07-14 11:00:00,49.14,49.29,49.07,49.22,61418.0,45.6597,45.7991,45.5946,45.734,61418.0
2022-07-14 11:30:00,49.22,49.46,49.11,49.38,61657.0,45.734,45.957,45.6318,45.8827,61657.0
2022-07-14 12:00:00,49.38,49.4,49.14,49.15,37917.0,45.8827,45.9013,45.6597,45.669,37917.0
2022-07-14 12:30:00,49.17,49.21,48.82,49.05,55156.0,45.6876,45.7247,45.3623,45.5761,55156.0
2022-07-14 13:00:00,49.06,49.2,48.98,49.13,70527.0,45.5853,45.7154,45.511,45.6504,70527.0
2022-07-14 13:30:00,49.12,49.32,49.04,49.26,51910.0,45.6411,45.8269,45.5668,45.7712,51910.0
2022-07-14 14:00:00,49.27,49.58,49.25,49.52,67817.0,45.7805,46.0685,45.7619,46.0128,67817.0
2022-07-14 14:30:00,49.51,49.66,49.44,49.61,85164.0,46.0035,46.1429,45.9384,46.0964,85164.0
2022-07-14 15:00:00,49.61,49.85,49.57,49.82,93082.0,46.0964,46.3194,46.0592,46.2915,93082.0
2022-07-14 15:30:00,49.83,49.88,49.65,49.75,196506.0,46.3008,46.3473,46.1336,46.2265,196506.0
2022-07-15 09:30:00,50.32,50.64,49.36,49.44,129236.0,46.7561,47.0534,45.8641,45.9384,129236.0
2022-07-15 10:00:00,49.48,49.9,49.47,49.9,126964.0,45.9756,46.3659,45.9663,46.3659,126964.0
2022-07-15 10:30:00,49.91,49.99,49.73,49.86,82929.0,46.3751,46.4495,46.2079,46.3287,82929.0
2022-07-15 11:00:00,49.83,50.04,49.79,49.88,74725.0,46.3008,46.4959,46.2636,46.3473,74725.0
2022-07-15 11:30:00,49.87,49.97,49.77,49.78,54428.0,46.338,46.4309,46.2451,46.2544,54428.0
2022-07-15 12:00:00,49.77,49.8,49.62,49.66,43520.0,46.2451,46.2729,46.1057,46.1429,43520.0
2022-07-15 12:30:00,49.65,49.66,49.51,49.66,39987.0,46.1336,46.1429,46.0035,46.1429,39987.0
2022-07-15 13:00:00,49.66,49.84,49.62,49.84,51494.0,46.1429,46.3101,46.1057,46.3101,51494.0
2022-07-15 13:30:00,49.84,49.91,49.79,49.9,62330.0,46.3101,46.3751,46.2636,46.3659,62330.0
2022-07-15 14:00:00,49.91,50.04,49.79,49.9,60522.0,46.3751,46.4959,46.2636,46.3659,60522.0
2022-07-15 14:30:00,49.91,50.03,49.89,49.91,65944.0,46.3751,46.4866,46.3566,46.3751,65944.0
2022-07-15 15:00:00,49.91,49.96,49.75,49.8,66548.0,46.3751,46.4216,46.2265,46.2729,66548.0
2022-07-15 15:30:00,49.81,49.95,49.7,49.93,232411.0,46.2822,46.4123,46.18,46.3937,232411.0
2022-07-18 09:30:00,50.33,51.0,50.19,50.9,102400.0,46.7654,47.3879,46.6353,47.295,102400.0
2022-07-18 10:00:00,50.92,51.11,50.72,51.0,72502.0,47.3136,47.4902,47.1278,47.3879,72502.0
2022-07-18 10:30:00,51.01,51.13,50.97,51.05,95441.0,47.3972,47.5087,47.3601,47.4344,95441.0
2022-07-18 11:00:00,51.07,51.24,50.97,51.22,53087.0,47.453,47.6109,47.3601,47.5924,53087.0
2022-07-18 11:30:00,51.22,51.34,51.19,51.31,40931.0,47.5924,47.7039,47.5645,47.676,40931.0
2022-07-18 12:00:00,51.31,51.41,51.26,51.41,57655.0,47.676,47.7689,47.6295,47.7689,57655.0
2022-07-18 12:30:00,51.41,51.41,50.95,50.96,124754.0,47.7689,47.7689,47.3415,47.3508,124754.0
2022-07-18 13:00:00,50.97,51.11,50.97,51.06,39190.0,47.3601,47.4902,47.3601,47.4437,39190.0
2022-07-18 13:30:00,51.06,51.08,50.78,50.78,96999.0,47.4437,47.4623,47.1835,47.1835,96999.0
2022-07-18 14:00:00,50.77,50.84,50.49,50.54,47280.0,47.1742,47.2393,46.9141,46.9605,47280.0
2022-07-18 14:30:00,50.53,50.63,50.3,50.31,55121.0,46.9512,47.0442,46.7375,46.7468,55121.0
2022-07-18 15:00:00,50.3,50.45,50.23,50.36,134246.0,46.7375,46.8769,46.6725,46.7933,134246.0
2022-07-18 15:30:00,50.35,50.38,49.99,50.15,199871.0,46.784,46.8119,46.4495,46.5981,199871.0
2022-07-19 09:30:00,50.96,51.43,50.95,51.35,40163.0,47.3508,47.7875,47.3415,47.7132,40163.0
2022-07-19 10:00:00,51.45,51.87,51.44,51.86,25153.0,47.8061,48.1963,47.7968,48.187,25153.0
2022-07-19 10:30:00,51.87,51.9,51.49,51.56,46640.0,48.1963,48.2242,47.8432,47.9083,46640.0
2022-07-19 11:00:00,51.57,51.78,51.57,51.73,33478.0,47.9176,48.1127,47.9176,48.0662,33478.0
2022-07-19 11:30:00,51.74,51.97,51.7,51.97,60808.0,48.0755,48.2892,48.0384,48.2892,60808.0
2022-07-19 12:00:00,51.98,52.09,51.82,51.99,33893.0,48.2985,48.4007,48.1499,48.3078,33893.0
2022-07-19 12:30:00,51.98,52.17,51.96,52.12,25544.0,48.2985,48.4751,48.28,48.4286,25544.0
2022-07-19 13:00:00,52.14,52.15,52.03,52.12,20254.0,48.4472,48.4565,48.345,48.4286,20254.0
2022-07-19 13:30:00,52.12,52.3,52.1,52.3,22235.0,48.4286,48.5959,48.41,48.5959,22235.0
2022-07-19 14:00:00,52.3,52.46,52.3,52.32,31347.0,48.5959,48.7445,48.5959,48.6145,31347.0
2022-07-19 14:30:00,52.33,52.59,52.33,52.57,60849.0,48.6237,48.8653,48.6237,48.8468,60849.0
2022-07-19 15:00:00,52.56,52.73,52.54,52.67,80324.0,48.8375,48.9954,48.8189,48.9397,80324.0
2022-07-19 15:30:00,52.68,52.86,52.59,52.74,218475.0,48.949,49.1162,48.8653,49.0047,218475.0
2022-07-20 09:30:00,52.19,53.02,52.18,52.65,95879.0,48.4937,49.2649,48.4844,48.9211,95879.0
2022-07-20 10:00:00,52.64,52.84,52.57,52.8,26300.0,48.9118,49.0976,48.8468,49.0605,26300.0
2022-07-20 10:30:00,52.78,53.05,52.75,52.95,32836.0,49.0419,49.2928,49.014,49.1998,32836.0
2022-07-20 11:00:00,52.96,52.96,52.71,52.77,24730.0,49.2091,49.2091,48.9768,49.0326,24730.0
2022-07-20 11:30:00,52.78,52.84,52.65,52.69,30145.0,49.0419,49.0976,48.9211,48.9583,30145.0
2022-07-20 12:00:00,52.68,52.78,52.62,52.62,28040.0,48.949,49.0419,48.8932,48.8932,28040.0
2022-07-20 12:30:00,52.61,52.69,52.42,52.58,32879.0,48.8839,48.9583,48.7074,48.856,32879.0
2022-07-20 13:00:00,52.57,52.78,52.49,52.75,84505.0,48.8468,49.0419,48.7724,49.014,84505.0
2022-07-20 13:30:00,52.74,52.79,52.49,52.53,33799.0,49.0047,49.0512,48.7724,48.8096,33799.0
2022-07-20 14:00:00,52.54,52.92,52.54,52.89,23911.0,48.8189,49.172,48.8189,49.1441,23911.0
2022-07-20 14:30:00,52.89,52.93,52.79,52.88,38330.0,49.1441,49.1813,49.0512,49.1348,38330.0
2022-07-20 15:00:00,52.89,53.12,52.89,53.04,94566.0,49.1441,49.3578,49.1441,49.2835,94566.0
2022-07-20 15:30:00,53.04,53.16,52.95,53.07,174574.0,49.2835,49.395,49.1998,49.3113,174574.0
2022-07-21 09:30:00,52.47,53.22,52.47,53.05,73063.0,48.7538,49.4507,48.7538,49.2928,73063.0
2022-07-21 10:00:00,53.08,53.16,52.84,52.96,42194.0,49.3206,49.395,49.0976,49.2091,42194.0
2022-07-21 10:30:00,52.96,53.29,52.91,53.26,69487.0,49.2091,49.5158,49.1627,49.4879,69487.0
2022-07-21 11:00:00,53.25,53.28,52.83,52.98,50509.0,49.4786,49.5065,49.0883,49.2277,50509.0
2022-07-21 11:30:00,52.99,53.15,52.98,53.14,66613.0,49.237,49.3857,49.2277,49.3764,66613.0
2022-07-21 12:00:00,53.13,53.26,53.0,53.21,41407.0,49.3671,49.4879,49.2463,49.4414,41407.0
2022-07-21 12:30:00,53.21,53.28,53.18,53.23,28915.0,49.4414,49.5065,49.4135,49.46,28915.0
2022-07-21 13:00:00,53.23,53.24,52.96,52.97,24950.0,49.46,49.4693,49.2091,49.2184,24950.0
2022-07-21 13:30:00,52.98,52.98,52.81,52.9,32045.0,49.2277,49.2277,49.0698,49.1534,32045.0
2022-07-21 14:00:00,52.91,53.1,52.8,53.04,40869.0,49.1627,49.3392,49.0605,49.2835,40869.0
2022-07-21 14:30:00,53.05,53.05,52.92,53.01,41526.0,49.2928,49.2928,49.172,49.2556,41526.0
2022-07-21 15:00:00,53.02,53.21,53.02,53.18,57175.0,49.2649,49.4414,49.2649,49.4135,57175.0
2022-07-21 15:30:00,53.17,53.44,53.13,53.38,130384.0,49.4043,49.6551,49.3671,49.5994,130384.0
2022-07-22 09:30:00,53.35,53.78,53.21,53.6,95310.0,49.5715,49.9711,49.4414,49.8038,95310.0
2022-07-22 10:00:00,53.59,53.72,53.45,53.46,76414.0,49.7945,49.9153,49.6644,49.6737,76414.0
2022-07-22 10:30:00,53.47,53.6,53.32,53.45,131286.0,49.683,49.8038,49.5436,49.6644,131286.0
2022-07-22 11:00:00,53.46,53.49,53.16,53.21,68962.0,49.6737,49.7016,49.395,49.4414,68962.0
2022-07-22 11:30:00,53.2,53.34,53.05,53.24,97137.0,49.4321,49.5622,49.2928,49.4693,97137.0
2022-07-22 12:00:00,53.24,53.27,53.14,53.24,42736.0,49.4693,49.4972,49.3764,49.4693,42736.0
2022-07-22 12:30:00,53.22,53.36,53.18,53.3,51457.0,49.4507,49.5808,49.4135,49.525,51457.0
2022-07-22 13:00:00,53.3,53.3,53.0,53.18,58194.0,49.525,49.525,49.2463,49.4135,58194.0
2022-07-22 13:30:00,53.16,53.16,52.88,52.92,50138.0,49.395,49.395,49.1348,49.172,50138.0
2022-07-22 14:00:00,52.92,52.93,52.68,52.74,34887.0,49.172,49.1813,48.949,49.0047,34887.0
2022-07-22 14:30:00,52.74,52.87,52.71,52.78,51324.0,49.0047,49.1255,48.9768,49.0419,51324.0
2022-07-22 15:00:00,52.75,53.03,52.73,53.03,87319.0,49.014,49.2742,48.9954,49.2742,87319.0
2022-07-22 15:30:00,53.03,53.1,52.91,53.09,174753.0,49.2742,49.3392,49.1627,49.3299,174753.0
2022-07-25 09:30:00,53.14,53.42,52.76,53.37,65905.0,49.3764,49.6366,49.0233,49.5901,65905.0
2022-07-25 10:00:00,53.37,53.46,53.21,53.3,39476.0,49.5901,49.6737,49.4414,49.525,39476.0
2022-07-25 10:30:00,53.33,53.36,53.22,53.31,82744.0,49.5529,49.5808,49.4507,49.5343,82744.0
2022-07-25 11:00:00,53.31,53.37,53.15,53.28,105569.0,49.5343,49.5901,49.3857,49.5065,105569.0
2022-07-25 11:30:00,53.28,53.46,53.28,53.37,42981.0,49.5065,49.6737,49.5065,49.5901,42981.0
2022-07-25 12:00:00,53.37,53.42,53.18,53.32,49522.0,49.5901,49.6366,49.4135,49.5436,49522.0
2022-07-25 12:30:00,53.31,53.37,53.27,53.32,50767.0,49.5343,49.5901,49.4972,49.5436,50767.0
2022-07-25 13:00:00,53.32,53.46,53.31,53.33,27402.0,49.5436,49.6737,49.5343,49.5529,27402.0
2022-07-25 13:30:00,53.33,53.39,53.05,53.09,121776.0,49.5529,49.6087,49.2928,49.3299,121776.0
2022-07-25 14:00:00,53.08,53.25,53.07,53.13,29784.0,49.3206,49.4786,49.3113,49.3671,29784.0
2022-07-25 14:30:00,53.13,53.21,53.08,53.1,46670.0,49.3671,49.4414,49.3206,49.3392,46670.0
2022-07-25 15:00:00,53.1,53.15,52.99,53.07,53785.0,49.3392,49.3857,49.237,49.3113,53785.0
2022-07-25 15:30:00,53.07,53.28,53.06,53.25,144388.0,49.3113,49.5065,49.302,49.4786,144388.0
2022-07-26 09:30:00,52.48,52.65,51.99,52.59,73717.0,48.7631,48.9211,48.3078,48.8653,73717.0
2022-07-26 10:00:00,52.59,52.63,52.36,52.43,47687.0,48.8653,48.9025,48.6516,48.7167,47687.0
2022-07-26 10:30:00,52.43,52.88,52.37,52.88,62281.0,48.7167,49.1348,48.6609,49.1348,62281.0
2022-07-26 11:00:00,52.89,52.97,52.64,52.67,65627.0,49.1441,49.2184,48.9118,48.9397,65627.0
2022-07-26 11:30:00,52.65,52.72,52.44,52.44,61275.0,48.9211,48.9861,48.726,48.726,61275.0
2022-07-26 12:00:00,52.43,52.52,52.34,52.47,49011.0,48.7167,48.8003,48.633,48.7538,49011.0
2022-07-26 12:30:00,52.46,52.59,52.35,52.35,51978.0,48.7445,48.8653,48.6423,48.6423,51978.0
2022-07-26 13:00:00,52.35,52.37,52.18,52.22,56409.0,48.6423,48.6609,48.4844,48.5215,56409.0
2022-07-26 13:30:00,52.22,52.23,51.93,52.15,66041.0,48.5215,48.5308,48.2521,48.4565,66041.0
2022-07-26 14:00:00,52.16,52.23,51.94,51.95,57204.0,48.4658,48.5308,48.2614,48.2707,57204.0
2022-07-26 14:30:00,51.94,52.03,51.88,51.99,74226.0,48.2614,48.345,48.2056,48.3078,74226.0
2022-07-26 15:00:00,51.99,52.31,51.94,52.17,156091.0,48.3078,48.6052,48.2614,48.4751,156091.0
2022-07-26 15:30:00,52.18,52.26,52.06,52.17,193965.0,48.4844,48.5587,48.3729,48.4751,193965.0
2022-07-27 09:30:00,52.46,52.81,52.07,52.28,107581.0,48.7445,49.0698,48.3822,48.5773,107581.0
2022-07-27 10:00:00,52.28,52.87,52.23,52.82,62629.0,48.5773,49.1255,48.5308,49.079,62629.0
2022-07-27 10:30:00,52.82,52.88,52.61,52.86,92595.0,49.079,49.1348,48.8839,49.1162,92595.0
2022-07-27 11:00:00,52.86,52.87,52.57,52.59,67851.0,49.1162,49.1255,48.8468,48.8653,67851.0
2022-07-27 11:30:00,52.59,53.03,52.58,53.02,67833.0,48.8653,49.2742,48.856,49.2649,67833.0
2022-07-27 12:00:00,53.03,53.19,52.99,53.04,67894.0,49.2742,49.4228,49.237,49.2835,67894.0
2022-07-27 12:30:00,53.06,53.08,52.73,52.77,41247.0,49.302,49.3206,48.9954,49.0326,41247.0
2022-07-27 13:00:00,52.76,52.79,52.57,52.65,91394.0,49.0233,49.0512,48.8468,48.9211,91394.0
2022-07-27 13:30:00,52.66,52.7,52.52,52.65,83713.0,48.9304,48.9675,48.8003,48.9211,83713.0
2022-07-27 14:00:00,52.65,52.79,52.57,52.67,79379.0,48.9211,49.0512,48.8468,48.9397,79379.0
2022-07-27 14:30:00,52.69,53.3,52.56,53.08,121983.0,48.9583,49.525,48.8375,49.3206,121983.0
2022-07-27 15:00:00,53.1,53.49,53.04,53.49,123421.0,49.3392,49.7016,49.2835,49.7016,123421.0
2022-07-27 15:30:00,53.5,53.7,53.4,53.66,451197.0,49.7109,49.8967,49.618,49.8596,451197.0
2022-07-28 09:30:00,52.66,53.79,52.15,53.3,114591.0,48.9304,49.9803,48.4565,49.525,114591.0
2022-07-28 10:00:00,53.31,53.57,52.92,53.11,76210.0,49.5343,49.7759,49.172,49.3485,76210.0
2022-07-28 10:30:00,53.11,53.63,53.04,53.61,48171.0,49.3485,49.8317,49.2835,49.8131,48171.0
2022-07-28 11:00:00,53.61,53.74,53.44,53.74,39538.0,49.8131,49.9339,49.6551,49.9339,39538.0
2022-07-28 11:30:00,53.74,54.18,53.73,54.08,71516.0,49.9339,50.3427,49.9246,50.2498,71516.0
2022-07-28 12:00:00,54.09,54.32,54.09,54.28,42429.0,50.2591,50.4728,50.2591,50.4356,42429.0
2022-07-28 12:30:00,54.29,54.29,53.93,54.01,81484.0,50.4449,50.4449,50.1104,50.1848,81484.0
2022-07-28 13:00:00,54.01,54.03,53.95,53.98,44973.0,50.1848,50.2033,50.129,50.1569,44973.0
2022-07-28 13:30:00,53.97,54.03,53.94,53.97,69957.0,50.1476,50.2033,50.1197,50.1476,69957.0
2022-07-28 14:00:00,53.94,54.12,53.85,54.0,40592.0,50.1197,50.287,50.0361,50.1755,40592.0
2022-07-28 14:30:00,54.04,54.16,53.99,54.08,66443.0,50.2126,50.3241,50.1662,50.2498,66443.0
2022-07-28 15:00:00,54.07,54.24,53.86,54.18,113984.0,50.2405,50.3985,50.0454,50.3427,113984.0
2022-07-28 15:30:00,54.18,54.24,54.0,54.15,226009.0,50.3427,50.3985,50.1755,50.3148,226009.0
2022-07-29 09:30:00,54.17,54.73,53.78,54.72,112221.0,50.3334,50.8538,49.9711,50.8445,112221.0
2022-07-29 10:00:00,54.69,54.85,54.33,54.39,58728.0,50.8166,50.9653,50.4821,50.5379,58728.0
2022-07-29 10:30:00,54.39,54.67,54.33,54.47,58951.0,50.5379,50.798,50.4821,50.6122,58951.0
2022-07-29 11:00:00,54.47,54.58,54.37,54.38,47939.0,50.6122,50.7144,50.5193,50.5286,47939.0
2022-07-29 11:30:00,54.38,54.6,54.28,54.52,45868.0,50.5286,50.733,50.4356,50.6586,45868.0
2022-07-29 12:00:00,54.51,54.68,54.47,54.65,39159.0,50.6494,50.8073,50.6122,50.7794,39159.0
2022-07-29 12:30:00,54.66,54.7,54.58,54.58,57922.0,50.7887,50.8259,50.7144,50.7144,57922.0
2022-07-29 13:00:00,54.59,54.63,54.52,54.6,47241.0,50.7237,50.7609,50.6586,50.733,47241.0
2022-07-29 13:30:00,54.59,54.88,54.49,54.78,55399.0,50.7237,50.9931,50.6308,50.9002,55399.0
2022-07-29 14:00:00,54.76,54.98,54.63,54.97,66742.0,50.8816,51.0861,50.7609,51.0768,66742.0
2022-07-29 14:30:00,54.96,54.97,54.73,54.85,53201.0,51.0675,51.0768,50.8538,50.9653,53201.0
2022-07-29 15:00:00,54.85,54.91,54.74,54.9,65725.0,50.9653,51.021,50.8631,51.0117,65725.0
2022-07-29 15:30:00,54.88,54.95,54.72,54.84,246264.0,50.9931,51.0582,50.8445,50.956,246264.0
2022-08-01 09:30:00,54.5,55.39,54.27,55.36,64225.0,50.6401,51.467,50.4263,51.4392,64225.0
2022-08-01 10:00:00,55.34,55.38,54.79,54.86,58670.0,51.4206,51.4577,50.9095,50.9746,58670.0
2022-08-01 10:30:00,54.91,55.3,54.91,55.3,34677.0,51.021,51.3834,51.021,51.3834,34677.0
2022-08-01 11:00:00,55.33,55.38,55.07,55.22,43327.0,51.4113,51.4577,51.1697,51.3091,43327.0
2022-08-01 11:30:00,55.2,55.28,54.97,55.07,34332.0,51.2905,51.3648,51.0768,51.1697,34332.0
2022-08-01 12:00:00,55.05,55.11,54.94,55.08,24562.0,51.1511,51.2069,51.0489,51.179,24562.0
2022-08-01 12:30:00,55.08,55.19,55.06,55.16,27257.0,51.179,51.2812,51.1604,51.2533,27257.0
2022-08-01 13:00:00,55.17,55.31,55.09,55.17,30333.0,51.2626,51.3927,51.1883,51.2626,30333.0
2022-08-01 13:30:00,55.18,55.2,55.03,55.12,32346.0,51.2719,51.2905,51.1325,51.2161,32346.0
2022-08-01 14:00:00,55.11,55.34,55.05,55.34,39701.0,51.2069,51.4206,51.1511,51.4206,39701.0
2022-08-01 14:30:00,55.33,55.45,55.2,55.41,38719.0,51.4113,51.5228,51.2905,51.4856,38719.0
2022-08-01 15:00:00,55.4,55.46,55.29,55.39,47548.0,51.4763,51.5321,51.3741,51.467,47548.0
2022-08-01 15:30:00,55.38,55.38,55.2,55.27,136144.0,51.4577,51.4577,51.2905,51.3555,136144.0
2022-08-02 09:30:00,55.26,55.34,54.69,55.17,76514.0,51.3462,51.4206,50.8166,51.2626,76514.0
2022-08-02 10:00:00,55.16,55.25,54.96,55.25,56949.0,51.2533,51.3369,51.0675,51.3369,56949.0
2022-08-02 10:30:00,55.28,55.37,55.15,55.23,88206.0,51.3648,51.4484,51.244,51.3184,88206.0
2022-08-02 11:00:00,55.22,55.3,55.17,55.26,33284.0,51.3091,51.3834,51.2626,51.3462,33284.0
2022-08-02 11:30:00,55.27,55.35,55.19,55.23,30544.0,51.3555,51.4299,51.2812,51.3184,30544.0
2022-08-02 12:00:00,55.24,55.5,55.23,55.5,50888.0,51.3276,51.5692,51.3184,51.5692,50888.0
2022-08-02 12:30:00,55.5,55.5,55.33,55.33,46746.0,51.5692,51.5692,51.4113,51.4113,46746.0
2022-08-02 13:00:00,55.32,55.37,55.18,55.2,33314.0,51.402,51.4484,51.2719,51.2905,33314.0
2022-08-02 13:30:00,55.2,55.23,54.89,54.95,62335.0,51.2905,51.3184,51.0024,51.0582,62335.0
2022-08-02 14:00:00,54.96,55.29,54.94,55.23,35744.0,51.0675,51.3741,51.0489,51.3184,35744.0
2022-08-02 14:30:00,55.24,55.33,55.17,55.2,44137.0,51.3276,51.4113,51.2626,51.2905,44137.0
2022-08-02 15:00:00,55.2,55.26,55.05,55.19,76893.0,51.2905,51.3462,51.1511,51.2812,76893.0
2022-08-02 15:30:00,55.18,55.24,54.7,54.73,184834.0,51.2719,51.3276,50.8259,50.8538,184834.0
2022-08-03 09:30:00,54.92,55.54,54.92,54.98,57429.0,51.0303,51.6064,51.0303,51.0861,57429.0
2022-08-03 10:00:00,54.97,55.12,54.63,54.88,46565.0,51.0768,51.2161,50.7609,50.9931,46565.0
2022-08-03 10:30:00,54.91,54.91,54.55,54.55,24254.0,51.021,51.021,50.6865,50.6865,24254.0
2022-08-03 11:00:00,54.57,54.62,54.38,54.58,31755.0,50.7051,50.7516,50.5286,50.7144,31755.0
2022-08-03 11:30:00,54.63,54.63,54.41,54.45,34274.0,50.7609,50.7609,50.5564,50.5936,34274.0
2022-08-03 12:00:00,54.44,54.56,54.27,54.54,30488.0,50.5843,50.6958,50.4263,50.6772,30488.0
2022-08-03 12:30:00,54.53,54.85,54.52,54.76,32323.0,50.6679,50.9653,50.6586,50.8816,32323.0
2022-08-03 13:00:00,54.76,54.92,54.76,54.86,26124.0,50.8816,51.0303,50.8816,50.9746,26124.0
2022-08-03 13:30:00,54.86,54.93,54.75,54.86,36271.0,50.9746,51.0396,50.8724,50.9746,36271.0
2022-08-03 14:00:00,54.84,55.01,54.82,54.93,30327.0,50.956,51.1139,50.9374,51.0396,30327.0
2022-08-03 14:30:00,54.91,55.06,54.9,55.03,25571.0,51.021,51.1604,51.0117,51.1325,25571.0
2022-08-03 15:00:00,55.04,55.09,54.98,55.0,38099.0,51.1418,51.1883,51.0861,51.1046,38099.0
2022-08-03 15:30:00,54.98,55.09,54.69,54.73,195629.0,51.0861,51.1883,50.8166,50.8538,195629.0
2022-08-04 09:30:00,54.67,54.76,54.3,54.58,31862.0,50.798,50.8816,50.4542,50.7144,31862.0
2022-08-04 10:00:00,54.6,54.71,54.51,54.52,22925.0,50.733,50.8352,50.6494,50.6586,22925.0
2022-08-04 10:30:00,54.49,54.65,54.34,54.6,26447.0,50.6308,50.7794,50.4914,50.733,26447.0
2022-08-04 11:00:00,54.59,54.66,54.48,54.61,19464.0,50.7237,50.7887,50.6215,50.7423,19464.0
2022-08-04 11:30:00,54.62,54.68,54.49,54.63,25145.0,50.7516,50.8073,50.6308,50.7609,25145.0
2022-08-04 12:00:00,54.63,54.65,54.41,54.54,19587.0,50.7609,50.7794,50.5564,50.6772,19587.0
2022-08-04 12:30:00,54.52,54.52,54.37,54.43,18007.0,50.6586,50.6586,50.5193,50.575,18007.0
2022-08-04 13:00:00,54.44,54.54,54.43,54.53,20461.0,50.5843,50.6772,50.575,50.6679,20461.0
2022-08-04 13:30:00,54.52,54.67,54.5,54.63,42274.0,50.6586,50.798,50.6401,50.7609,42274.0
2022-08-04 14:00:00,54.63,54.69,54.61,54.62,46087.0,50.7609,50.8166,50.7423,50.7516,46087.0
2022-08-04 14:30:00,54.61,54.64,54.44,54.48,20780.0,50.7423,50.7701,50.5843,50.6215,20780.0
2022-08-04 15:00:00,54.48,54.57,54.44,54.47,27848.0,50.6215,50.7051,50.5843,50.6122,27848.0
2022-08-04 15:30:00,54.47,54.53,54.35,54.42,126749.0,50.6122,50.6679,50.5007,50.5657,126749.0
2022-08-05 09:30:00,54.03,54.37,53.89,54.37,42697.0,50.2033,50.5193,50.0733,50.5193,42697.0
2022-08-05 10:00:00,54.4,54.75,54.4,54.54,44190.0,50.5471,50.8724,50.5471,50.6772,44190.0
2022-08-05 10:30:00,54.55,54.7,54.5,54.54,28058.0,50.6865,50.8259,50.6401,50.6772,28058.0
2022-08-05 11:00:00,54.54,54.57,54.38,54.38,24266.0,50.6772,50.7051,50.5286,50.5286,24266.0
2022-08-05 11:30:00,54.37,54.52,54.36,54.48,26413.0,50.5193,50.6586,50.51,50.6215,26413.0
2022-08-05 12:00:00,54.47,54.86,54.46,54.81,49084.0,50.6122,50.9746,50.6029,50.9281,49084.0
2022-08-05 12:30:00,54.81,54.81,54.64,54.78,20366.0,50.9281,50.9281,50.7701,50.9002,20366.0
2022-08-05 13:00:00,54.79,54.84,54.68,54.7,27310.0,50.9095,50.956,50.8073,50.8259,27310.0
2022-08-05 13:30:00,54.7,54.81,54.6,54.68,22055.0,50.8259,50.9281,50.733,50.8073,22055.0
2022-08-05 14:00:00,54.66,54.7,54.57,54.65,20690.0,50.7887,50.8259,50.7051,50.7794,20690.0
2022-08-05 14:30:00,54.63,54.73,54.61,54.71,42560.0,50.7609,50.8538,50.7423,50.8352,42560.0
2022-08-05 15:00:00,54.71,54.79,54.66,54.79,42735.0,50.8352,50.9095,50.7887,50.9095,42735.0
2022-08-05 15:30:00,54.79,55.12,54.75,55.07,207886.0,50.9095,51.2161,50.8724,51.1697,207886.0
2022-08-08 09:30:00,55.31,55.75,55.3,55.4,71457.0,51.3927,51.8015,51.3834,51.4763,71457.0
2022-08-08 10:00:00,55.41,55.51,55.29,55.38,42902.0,51.4856,51.5785,51.3741,51.4577,42902.0
2022-08-08 10:30:00,55.4,55.51,55.39,55.43,55562.0,51.4763,51.5785,51.467,51.5042,55562.0
2022-08-08 11:00:00,55.41,55.5,55.32,55.32,49354.0,51.4856,51.5692,51.402,51.402,49354.0
2022-08-08 11:30:00,55.34,55.37,55.07,55.2,51070.0,51.4206,51.4484,51.1697,51.2905,51070.0
2022-08-08 12:00:00,55.21,55.21,54.79,54.8,46822.0,51.2998,51.2998,50.9095,50.9188,46822.0
2022-08-08 12:30:00,54.79,54.94,54.67,54.87,25327.0,50.9095,51.0489,50.798,50.9839,25327.0
2022-08-08 13:00:00,54.87,54.89,54.72,54.72,28595.0,50.9839,51.0024,50.8445,50.8445,28595.0
2022-08-08 13:30:00,54.71,54.89,54.68,54.83,32706.0,50.8352,51.0024,50.8073,50.9467,32706.0
2022-08-08 14:00:00,54.83,54.91,54.65,54.65,29798.0,50.9467,51.021,50.7794,50.7794,29798.0
2022-08-08 14:30:00,54.66,54.7,54.52,54.6,30312.0,50.7887,50.8259,50.6586,50.733,30312.0
2022-08-08 15:00:00,54.6,54.66,54.47,54.58,56221.0,50.733,50.7887,50.6122,50.7144,56221.0
2022-08-08 15:30:00,54.58,54.69,54.48,54.53,217933.0,50.7144,50.8166,50.6215,50.6679,217933.0
2022-08-09 09:30:00,54.62,54.62,53.86,54.0,99746.0,50.7516,50.7516,50.0454,50.1755,99746.0
2022-08-09 10:00:00,54.02,54.69,54.01,54.48,66517.0,50.1941,50.8166,50.1848,50.6215,66517.0
2022-08-09 10:30:00,54.47,54.53,54.25,54.28,37090.0,50.6122,50.6679,50.4078,50.4356,37090.0
2022-08-09 11:00:00,54.28,54.52,54.28,54.45,59532.0,50.4356,50.6586,50.4356,50.5936,59532.0
2022-08-09 11:30:00,54.45,54.57,54.28,54.36,47943.0,50.5936,50.7051,50.4356,50.51,47943.0
2022-08-09 12:00:00,54.36,54.51,54.28,54.39,30586.0,50.51,50.6494,50.4356,50.5379,30586.0
2022-08-09 12:30:00,54.39,54.44,54.37,54.44,43389.0,50.5379,50.5843,50.5193,50.5843,43389.0
2022-08-09 13:00:00,54.44,54.58,54.38,54.48,41812.0,50.5843,50.7144,50.5286,50.6215,41812.0
2022-08-09 13:30:00,54.48,54.56,54.4,54.49,37919.0,50.6215,50.6958,50.5471,50.6308,37919.0
2022-08-09 14:00:00,54.47,54.59,54.44,54.51,57069.0,50.6122,50.7237,50.5843,50.6494,57069.0
2022-08-09 14:30:00,54.5,54.66,54.44,54.65,56820.0,50.6401,50.7887,50.5843,50.7794,56820.0
2022-08-09 15:00:00,54.63,54.67,54.47,54.48,72776.0,50.7609,50.798,50.6122,50.6215,72776.0
2022-08-09 15:30:00,54.47,54.55,54.36,54.53,198643.0,50.6122,50.6865,50.51,50.6679,198643.0
2022-08-10 09:30:00,55.28,55.49,54.99,55.15,54072.0,51.5985,51.7945,51.3278,51.4772,54072.0
2022-08-10 10:00:00,55.15,55.51,55.13,55.31,38779.0,51.4772,51.8132,51.4585,51.6265,38779.0
2022-08-10 10:30:00,55.34,55.5,55.29,55.4,32729.0,51.6545,51.8039,51.6078,51.7105,32729.0
2022-08-10 11:00:00,55.43,55.59,55.39,55.57,25859.0,51.7385,51.8879,51.7012,51.8692,25859.0
2022-08-10 11:30:00,55.57,55.6,55.29,55.33,15913.0,51.8692,51.8972,51.6078,51.6452,15913.0
2022-08-10 12:00:00,55.34,55.37,55.22,55.27,11948.0,51.6545,51.6825,51.5425,51.5892,11948.0
2022-08-10 12:30:00,55.29,55.4,55.23,55.32,18031.0,51.6078,51.7105,51.5518,51.6358,18031.0
2022-08-10 13:00:00,55.32,55.37,55.24,55.24,10994.0,51.6358,51.6825,51.5612,51.5612,10994.0
2022-08-10 13:30:00,55.25,55.41,55.2,55.23,20093.0,51.5705,51.7198,51.5238,51.5518,20093.0
2022-08-10 14:00:00,55.22,55.27,55.12,55.14,11595.0,51.5425,51.5892,51.4492,51.4678,11595.0
2022-08-10 14:30:00,55.12,55.18,55.0,55.03,12355.0,51.4492,51.5052,51.3372,51.3652,12355.0
2022-08-10 15:00:00,55.01,55.01,54.87,54.91,15784.0,51.3465,51.3465,51.2158,51.2531,15784.0
2022-08-10 15:30:00,54.91,54.99,54.85,54.95,104382.0,51.2531,51.3278,51.1971,51.2905,104382.0
2022-08-11 09:30:00,55.23,55.51,55.12,55.43,43546.0,51.5518,51.8132,51.4492,51.7385,43546.0
2022-08-11 10:00:00,55.45,55.65,55.44,55.61,99170.0,51.7572,51.9439,51.7478,51.9065,99170.0
2022-08-11 10:30:00,55.65,55.7,55.32,55.33,36441.0,51.9439,51.9905,51.6358,51.6452,36441.0
2022-08-11 11:00:00,55.33,55.38,55.14,55.22,32974.0,51.6452,51.6918,51.4678,51.5425,32974.0
2022-08-11 11:30:00,55.22,55.23,54.99,55.06,85808.0,51.5425,51.5518,51.3278,51.3932,85808.0
2022-08-11 12:00:00,55.04,55.24,55.0,55.2,123871.0,51.3745,51.5612,51.3372,51.5238,123871.0
2022-08-11 12:30:00,55.2,55.3,55.1,55.15,100909.0,51.5238,51.6172,51.4305,51.4772,100909.0
2022-08-11 13:00:00,55.15,55.33,55.15,55.22,38999.0,51.4772,51.6452,51.4772,51.5425,38999.0
2022-08-11 13:30:00,55.22,55.38,55.17,55.34,34805.0,51.5425,51.6918,51.4958,51.6545,34805.0
2022-08-11 14:00:00,55.33,55.36,55.21,55.36,33480.0,51.6452,51.6732,51.5332,51.6732,33480.0
2022-08-11 14:30:00,55.35,55.37,55.13,55.2,22634.0,51.6638,51.6825,51.4585,51.5238,22634.0
2022-08-11 15:00:00,55.2,55.21,55.08,55.13,36090.0,51.5238,51.5332,51.4118,51.4585,36090.0
2022-08-11 15:30:00,55.12,55.32,55.07,55.25,114595.0,51.4492,51.6358,51.4025,51.5705,114595.0
2022-08-12 09:30:00,55.36,55.63,55.22,55.52,30772.0,51.6732,51.9252,51.5425,51.8225,30772.0
2022-08-12 10:00:00,55.48,55.7,55.37,55.65,17239.0,51.7852,51.9905,51.6825,51.9439,17239.0
2022-08-12 10:30:00,55.65,55.7,55.38,55.52,22183.0,51.9439,51.9905,51.6918,51.8225,22183.0
2022-08-12 11:00:00,55.51,55.72,55.48,55.71,23103.0,51.8132,52.0092,51.7852,51.9999,23103.0
2022-08-12 11:30:00,55.73,55.77,55.6,55.68,15690.0,52.0185,52.0559,51.8972,51.9719,15690.0
2022-08-12 12:00:00,55.7,55.84,55.7,55.84,18397.0,51.9905,52.1212,51.9905,52.1212,18397.0
2022-08-12 12:30:00,55.83,55.95,55.81,55.93,17328.0,52.1119,52.2239,52.0932,52.2052,17328.0
2022-08-12 13:00:00,55.92,55.98,55.85,55.85,20255.0,52.1959,52.2519,52.1305,52.1305,20255.0
2022-08-12 13:30:00,55.86,55.94,55.84,55.89,14457.0,52.1399,52.2146,52.1212,52.1679,14457.0
2022-08-12 14:00:00,55.89,55.97,55.89,55.97,22580.0,52.1679,52.2426,52.1679,52.2426,22580.0
2022-08-12 14:30:00,55.97,56.01,55.93,55.98,28097.0,52.2426,52.2799,52.2052,52.2519,28097.0
2022-08-12 15:00:00,55.98,56.13,55.96,56.09,31508.0,52.2519,52.3919,52.2332,52.3546,31508.0
2022-08-12 15:30:00,56.08,56.23,56.06,56.23,98472.0,52.3452,52.4852,52.3266,52.4852,98472.0
2022-08-15 09:30:00,55.93,56.2,55.52,56.11,36699.0,52.2052,52.4572,51.8225,52.3732,36699.0
2022-08-15 10:00:00,56.14,56.22,56.03,56.14,30875.0,52.4012,52.4759,52.2986,52.4012,30875.0
2022-08-15 10:30:00,56.11,56.18,56.03,56.07,20429.0,52.3732,52.4386,52.2986,52.3359,20429.0
2022-08-15 11:00:00,56.05,56.11,55.96,56.05,19168.0,52.3172,52.3732,52.2332,52.3172,19168.0
2022-08-15 11:30:00,56.07,56.3,56.07,56.3,22331.0,52.3359,52.5506,52.3359,52.5506,22331.0
2022-08-15 12:00:00,56.29,56.36,56.28,56.32,18875.0,52.5412,52.6066,52.5319,52.5692,18875.0
2022-08-15 12:30:00,56.33,56.44,56.28,56.41,17224.0,52.5786,52.6813,52.5319,52.6533,17224.0
2022-08-15 13:00:00,56.4,56.42,56.31,56.31,19949.0,52.6439,52.6626,52.5599,52.5599,19949.0
2022-08-15 13:30:00,56.3,56.3,56.14,56.23,21601.0,52.5506,52.5506,52.4012,52.4852,21601.0
2022-08-15 14:00:00,56.23,56.29,56.2,56.29,27870.0,52.4852,52.5412,52.4572,52.5412,27870.0
2022-08-15 14:30:00,56.3,56.37,56.26,56.32,18496.0,52.5506,52.6159,52.5132,52.5692,18496.0
2022-08-15 15:00:00,56.33,56.38,56.3,56.32,40631.0,52.5786,52.6252,52.5506,52.5692,40631.0
2022-08-15 15:30:00,56.32,56.39,56.23,56.28,131989.0,52.5692,52.6346,52.4852,52.5319,131989.0
2022-08-16 09:30:00,56.28,56.77,56.24,56.77,57945.0,52.5319,52.9893,52.4946,52.9893,57945.0
2022-08-16 10:00:00,56.77,56.89,56.56,56.6,106421.0,52.9893,53.1013,52.7933,52.8306,106421.0
2022-08-16 10:30:00,56.58,56.58,56.38,56.48,54865.0,52.8119,52.8119,52.6252,52.7186,54865.0
2022-08-16 11:00:00,56.47,56.81,56.47,56.78,83614.0,52.7093,53.0266,52.7093,52.9986,83614.0
2022-08-16 11:30:00,56.78,56.85,56.65,56.78,34766.0,52.9986,53.0639,52.8773,52.9986,34766.0
2022-08-16 12:00:00,56.77,56.77,56.55,56.55,18848.0,52.9893,52.9893,52.7839,52.7839,18848.0
2022-08-16 12:30:00,56.55,56.59,56.46,56.49,20622.0,52.7839,52.8213,52.6999,52.7279,20622.0
2022-08-16 13:00:00,56.49,56.57,56.42,56.54,15970.0,52.7279,52.8026,52.6626,52.7746,15970.0
2022-08-16 13:30:00,56.54,56.63,56.51,56.55,18040.0,52.7746,52.8586,52.7466,52.7839,18040.0
2022-08-16 14:00:00,56.51,56.63,56.45,56.55,39942.0,52.7466,52.8586,52.6906,52.7839,39942.0
2022-08-16 14:30:00,56.53,56.54,56.06,56.14,29281.0,52.7653,52.7746,52.3266,52.4012,29281.0
2022-08-16 15:00:00,56.14,56.21,56.0,56.19,42753.0,52.4012,52.4666,52.2706,52.4479,42753.0
2022-08-16 15:30:00,56.16,56.38,56.12,56.3,119684.0,52.4199,52.6252,52.3826,52.5506,119684.0
2022-08-17 09:30:00,55.85,56.03,55.5,55.74,61381.0,52.1305,52.2986,51.8039,52.0279,61381.0
2022-08-17 10:00:00,55.74,55.87,55.72,55.87,74248.0,52.0279,52.1492,52.0092,52.1492,74248.0
2022-08-17 10:30:00,55.88,55.88,55.61,55.66,37552.0,52.1585,52.1585,51.9065,51.9532,37552.0
2022-08-17 11:00:00,55.66,55.76,55.62,55.69,35487.0,51.9532,52.0465,51.9159,51.9812,35487.0
2022-08-17 11:30:00,55.71,55.79,55.58,55.75,57044.0,51.9999,52.0745,51.8785,52.0372,57044.0
2022-08-17 12:00:00,55.76,55.85,55.69,55.84,17311.0,52.0465,52.1305,51.9812,52.1212,17311.0
2022-08-17 12:30:00,55.83,55.96,55.81,55.88,21775.0,52.1119,52.2332,52.0932,52.1585,21775.0
2022-08-17 13:00:00,55.87,56.01,55.81,56.01,19675.0,52.1492,52.2799,52.0932,52.2799,19675.0
2022-08-17 13:30:00,56.02,56.11,55.96,56.08,43187.0,52.2892,52.3732,52.2332,52.3452,43187.0
2022-08-17 14:00:00,56.09,56.26,55.94,56.21,123450.0,52.3546,52.5132,52.2146,52.4666,123450.0
2022-08-17 14:30:00,56.23,56.32,56.07,56.1,28428.0,52.4852,52.5692,52.3359,52.3639,28428.0
2022-08-17 15:00:00,56.1,56.18,55.99,56.13,53744.0,52.3639,52.4386,52.2612,52.3919,53744.0
2022-08-17 15:30:00,56.13,56.55,56.1,56.41,328242.0,52.3919,52.7839,52.3639,52.6533,328242.0
2022-08-18 09:30:00,56.4,56.48,56.18,56.26,32226.0,52.6439,52.7186,52.4386,52.5132,32226.0
2022-08-18 10:00:00,56.26,56.4,56.2,56.35,18316.0,52.5132,52.6439,52.4572,52.5972,18316.0
2022-08-18 10:30:00,56.36,56.47,56.3,56.32,22480.0,52.6066,52.7093,52.5506,52.5692,22480.0
2022-08-18 11:00:00,56.33,56.52,56.3,56.48,23638.0,52.5786,52.7559,52.5506,52.7186,23638.0
2022-08-18 11:30:00,56.49,56.56,56.39,56.4,22681.0,52.7279,52.7933,52.6346,52.6439,22681.0
2022-08-18 12:00:00,56.39,56.41,56.22,56.22,22364.0,52.6346,52.6533,52.4759,52.4759,22364.0
2022-08-18 12:30:00,56.2,56.27,56.13,56.14,18311.0,52.4572,52.5226,52.3919,52.4012,18311.0
2022-08-18 13:00:00,56.14,56.3,56.14,56.27,26456.0,52.4012,52.5506,52.4012,52.5226,26456.0
2022-08-18 13:30:00,56.27,56.29,56.21,56.27,26642.0,52.5226,52.5412,52.4666,52.5226,26642.0
2022-08-18 14:00:00,56.31,56.36,56.26,56.36,25728.0,52.5599,52.6066,52.5132,52.6066,25728.0
2022-08-18 14:30:00,56.35,56.35,56.25,56.29,28129.0,52.5972,52.5972,52.5039,52.5412,28129.0
2022-08-18 15:00:00,56.29,56.43,56.28,56.39,49070.0,52.5412,52.6719,52.5319,52.6346,49070.0
2022-08-18 15:30:00,56.39,56.49,56.19,56.29,187061.0,52.6346,52.7279,52.4479,52.5412,187061.0
2022-08-19 09:30:00,55.78,56.13,55.68,56.06,82489.0,52.0652,52.3919,51.9719,52.3266,82489.0
2022-08-19 10:00:00,56.08,56.13,55.78,56.03,34882.0,52.3452,52.3919,52.0652,52.2986,34882.0
2022-08-19 10:30:00,56.04,56.11,55.87,55.88,16994.0,52.3079,52.3732,52.1492,52.1585,16994.0
2022-08-19 11:00:00,55.88,55.95,55.78,55.95,15043.0,52.1585,52.2239,52.0652,52.2239,15043.0
2022-08-19 11:30:00,55.95,56.02,55.88,55.97,32580.0,52.2239,52.2892,52.1585,52.2426,32580.0
2022-08-19 12:00:00,55.95,56.01,55.89,55.9,33928.0,52.2239,52.2799,52.1679,52.1772,33928.0
2022-08-19 12:30:00,55.86,55.96,55.84,55.88,22950.0,52.1399,52.2332,52.1212,52.1585,22950.0
2022-08-19 13:00:00,55.89,55.94,55.82,55.85,13318.0,52.1679,52.2146,52.1025,52.1305,13318.0
2022-08-19 13:30:00,55.84,55.84,55.76,55.83,19114.0,52.1212,52.1212,52.0465,52.1119,19114.0
2022-08-19 14:00:00,55.83,55.97,55.82,55.97,25813.0,52.1119,52.2426,52.1025,52.2426,25813.0
2022-08-19 14:30:00,55.96,55.96,55.8,55.83,20944.0,52.2332,52.2332,52.0839,52.1119,20944.0
2022-08-19 15:00:00,55.82,55.91,55.75,55.87,22935.0,52.1025,52.1865,52.0372,52.1492,22935.0
2022-08-19 15:30:00,55.88,56.1,55.86,56.07,134406.0,52.1585,52.3639,52.1399,52.3359,134406.0
2022-08-22 09:30:00,55.26,55.33,54.94,55.13,33939.0,51.5798,51.6452,51.2811,51.4585,33939.0
2022-08-22 10:00:00,55.12,55.12,54.82,54.82,26408.0,51.4492,51.4492,51.1691,51.1691,26408.0
2022-08-22 10:30:00,54.83,55.05,54.79,54.99,30825.0,51.1785,51.3838,51.1411,51.3278,30825.0
2022-08-22 11:00:00,55.01,55.13,54.94,54.98,34007.0,51.3465,51.4585,51.2811,51.3185,34007.0
2022-08-22 11:30:00,54.98,55.09,54.97,55.07,27600.0,51.3185,51.4212,51.3092,51.4025,27600.0
2022-08-22 12:00:00,55.07,55.09,54.96,54.96,27281.0,51.4025,51.4212,51.2998,51.2998,27281.0
2022-08-22 12:30:00,54.97,55.01,54.84,54.89,25609.0,51.3092,51.3465,51.1878,51.2345,25609.0
2022-08-22 13:00:00,54.9,54.9,54.77,54.89,27727.0,51.2438,51.2438,51.1225,51.2345,27727.0
2022-08-22 13:30:00,54.88,54.92,54.78,54.82,46602.0,51.2251,51.2625,51.1318,51.1691,46602.0
2022-08-22 14:00:00,54.81,54.81,54.65,54.77,29398.0,51.1598,51.1598,51.0105,51.1225,29398.0
2022-08-22 14:30:00,54.76,54.76,54.55,54.61,26147.0,51.1131,51.1131,50.9171,50.9731,26147.0
2022-08-22 15:00:00,54.61,54.78,54.6,54.68,41850.0,50.9731,51.1318,50.9638,51.0385,41850.0
2022-08-22 15:30:00,54.69,54.72,54.3,54.44,190511.0,51.0478,51.0758,50.6838,50.8144,190511.0
2022-08-23 09:30:00,54.36,54.89,54.36,54.87,32331.0,50.7398,51.2345,50.7398,51.2158,32331.0
2022-08-23 10:00:00,54.86,55.04,54.82,54.82,22963.0,51.2065,51.3745,51.1691,51.1691,22963.0
2022-08-23 10:30:00,54.83,55.0,54.79,54.85,32131.0,51.1785,51.3372,51.1411,51.1971,32131.0
2022-08-23 11:00:00,54.88,54.88,54.74,54.79,20238.0,51.2251,51.2251,51.0945,51.1411,20238.0
2022-08-23 11:30:00,54.79,54.87,54.75,54.85,12644.0,51.1411,51.2158,51.1038,51.1971,12644.0
2022-08-23 12:00:00,54.86,54.91,54.78,54.84,17416.0,51.2065,51.2531,51.1318,51.1878,17416.0
2022-08-23 12:30:00,54.85,55.03,54.82,54.84,26182.0,51.1971,51.3652,51.1691,51.1878,26182.0
2022-08-23 13:00:00,54.83,54.85,54.67,54.71,21022.0,51.1785,51.1971,51.0291,51.0665,21022.0
2022-08-23 13:30:00,54.7,54.76,54.56,54.61,20114.0,51.0571,51.1131,50.9265,50.9731,20114.0
2022-08-23 14:00:00,54.61,54.74,54.6,54.74,18678.0,50.9731,51.0945,50.9638,51.0945,18678.0
2022-08-23 14:30:00,54.73,54.77,54.6,54.65,24378.0,51.0851,51.1225,50.9638,51.0105,24378.0
2022-08-23 15:00:00,54.66,54.73,54.63,54.69,32372.0,51.0198,51.0851,50.9918,51.0478,32372.0
2022-08-23 15:30:00,54.7,54.7,54.31,54.36,152883.0,51.0571,51.0571,50.6931,50.7398,152883.0
2022-08-24 09:30:00,54.13,54.33,53.95,54.07,36046.0,50.5251,50.7118,50.3571,50.4691,36046.0
2022-08-24 10:00:00,54.08,54.41,54.06,54.33,22726.0,50.4784,50.7864,50.4598,50.7118,22726.0
2022-08-24 10:30:00,54.35,54.44,54.21,54.44,25350.0,50.7304,50.8144,50.5998,50.8144,25350.0
2022-08-24 11:00:00,54.45,54.66,54.44,54.51,49521.0,50.8238,51.0198,50.8144,50.8798,49521.0
2022-08-24 11:30:00,54.52,54.68,54.47,54.57,26501.0,50.8891,51.0385,50.8424,50.9358,26501.0
2022-08-24 12:00:00,54.57,54.65,54.54,54.55,39511.0,50.9358,51.0105,50.9078,50.9171,39511.0
2022-08-24 12:30:00,54.53,54.54,54.37,54.44,17788.0,50.8985,50.9078,50.7491,50.8144,17788.0
2022-08-24 13:00:00,54.44,54.55,54.3,54.33,44831.0,50.8144,50.9171,50.6838,50.7118,44831.0
2022-08-24 13:30:00,54.34,54.43,54.3,54.43,25022.0,50.7211,50.8051,50.6838,50.8051,25022.0
2022-08-24 14:00:00,54.42,54.55,54.4,54.54,30260.0,50.7958,50.9171,50.7771,50.9078,30260.0
2022-08-24 14:30:00,54.55,54.58,54.44,54.58,21568.0,50.9171,50.9451,50.8144,50.9451,21568.0
2022-08-24 15:00:00,54.57,54.68,54.55,54.6,38922.0,50.9358,51.0385,50.9171,50.9638,38922.0
2022-08-24 15:30:00,54.6,54.64,54.43,54.49,125405.0,50.9638,51.0011,50.8051,50.8611,125405.0
2022-08-25 09:30:00,54.61,55.02,54.57,55.02,26519.0,50.9731,51.3558,50.9358,51.3558,26519.0
2022-08-25 10:00:00,55.05,55.31,54.97,55.27,19794.0,51.3838,51.6265,51.3092,51.5892,19794.0
2022-08-25 10:30:00,55.32,55.4,55.3,55.34,17533.0,51.6358,51.7105,51.6172,51.6545,17533.0
2022-08-25 11:00:00,55.34,55.35,55.09,55.22,26179.0,51.6545,51.6638,51.4212,51.5425,26179.0
2022-08-25 11:30:00,55.22,55.31,55.13,55.23,24973.0,51.5425,51.6265,51.4585,51.5518,24973.0
2022-08-25 12:00:00,55.23,55.24,54.98,55.09,51425.0,51.5518,51.5612,51.3185,51.4212,51425.0
2022-08-25 12:30:00,55.09,55.1,54.87,54.96,34596.0,51.4212,51.4305,51.2158,51.2998,34596.0
2022-08-25 13:00:00,54.97,55.06,54.91,55.04,25188.0,51.3092,51.3932,51.2531,51.3745,25188.0
2022-08-25 13:30:00,55.07,55.34,55.06,55.3,27010.0,51.4025,51.6545,51.3932,51.6172,27010.0
2022-08-25 14:00:00,55.3,55.35,55.24,55.35,25561.0,51.6172,51.6638,51.5612,51.6638,25561.0
2022-08-25 14:30:00,55.36,55.37,55.25,55.35,32296.0,51.6732,51.6825,51.5705,51.6638,32296.0
2022-08-25 15:00:00,55.36,55.49,55.35,55.47,50147.0,51.6732,51.7945,51.6638,51.7759,50147.0
2022-08-25 15:30:00,55.47,55.79,55.38,55.79,207553.0,51.7759,52.0745,51.6918,52.0745,207553.0
2022-08-26 09:30:00,55.7,55.79,55.55,55.71,24826.0,51.9905,52.0745,51.8505,51.9999,24826.0
2022-08-26 10:00:00,55.7,55.7,55.03,55.07,28097.0,51.9905,51.9905,51.3652,51.4025,28097.0
2022-08-26 10:30:00,55.05,55.05,54.72,54.78,26286.0,51.3838,51.3838,51.0758,51.1318,26286.0
2022-08-26 11:00:00,54.78,54.79,54.44,54.47,16408.0,51.1318,51.1411,50.8144,50.8424,16408.0
2022-08-26 11:30:00,54.46,54.56,54.41,54.41,29092.0,50.8331,50.9265,50.7864,50.7864,29092.0
2022-08-26 12:00:00,54.39,54.39,54.17,54.22,17017.0,50.7678,50.7678,50.5624,50.6091,17017.0
2022-08-26 12:30:00,54.2,54.22,54.08,54.16,19887.0,50.5904,50.6091,50.4784,50.5531,19887.0
2022-08-26 13:00:00,54.15,54.51,54.11,54.48,34001.0,50.5438,50.8798,50.5064,50.8518,34001.0
2022-08-26 13:30:00,54.45,54.45,54.3,54.4,45540.0,50.8238,50.8238,50.6838,50.7771,45540.0
2022-08-26 14:00:00,54.41,54.5,54.34,54.48,41703.0,50.7864,50.8705,50.7211,50.8518,41703.0
2022-08-26 14:30:00,54.47,54.47,54.2,54.21,35294.0,50.8424,50.8424,50.5904,50.5998,35294.0
2022-08-26 15:00:00,54.21,54.38,54.21,54.3,42816.0,50.5998,50.7584,50.5998,50.6838,42816.0
2022-08-26 15:30:00,54.3,54.31,53.96,53.99,185049.0,50.6838,50.6931,50.3664,50.3944,185049.0
2022-08-29 09:30:00,53.5,53.54,53.23,53.45,41391.0,49.937,49.9744,49.685,49.8904,41391.0
2022-08-29 10:00:00,53.47,53.68,53.39,53.54,42118.0,49.909,50.1051,49.8344,49.9744,42118.0
2022-08-29 10:30:00,53.54,53.55,53.24,53.3,46626.0,49.9744,49.9837,49.6944,49.7504,46626.0
2022-08-29 11:00:00,53.29,53.57,53.29,53.47,48815.0,49.741,50.0024,49.741,49.909,48815.0
2022-08-29 11:30:00,53.49,53.66,53.43,53.62,43927.0,49.9277,50.0864,49.8717,50.0491,43927.0
2022-08-29 12:00:00,53.63,53.69,53.56,53.67,23807.0,50.0584,50.1144,49.9931,50.0957,23807.0
2022-08-29 12:30:00,53.66,53.86,53.61,53.78,24258.0,50.0864,50.2731,50.0397,50.1984,24258.0
2022-08-29 13:00:00,53.79,53.86,53.69,53.81,20451.0,50.2077,50.2731,50.1144,50.2264,20451.0
2022-08-29 13:30:00,53.8,53.98,53.79,53.93,32825.0,50.2171,50.3851,50.2077,50.3384,32825.0
2022-08-29 14:00:00,53.93,53.95,53.76,53.83,79167.0,50.3384,50.3571,50.1797,50.2451,79167.0
2022-08-29 14:30:00,53.82,54.08,53.81,54.04,132999.0,50.2357,50.4784,50.2264,50.4411,132999.0
2022-08-29 15:00:00,54.04,54.12,53.98,54.04,49859.0,50.4411,50.5158,50.3851,50.4411,49859.0
2022-08-29 15:30:00,54.03,54.14,53.82,53.85,133621.0,50.4318,50.5344,50.2357,50.2637,133621.0
2022-08-30 09:30:00,53.8,53.85,53.46,53.61,38270.0,50.2171,50.2637,49.8997,50.0397,38270.0
2022-08-30 10:00:00,53.66,53.75,53.46,53.53,19593.0,50.0864,50.1704,49.8997,49.9651,19593.0
2022-08-30 10:30:00,53.53,53.55,53.05,53.4,33965.0,49.9651,49.9837,49.517,49.8437,33965.0
2022-08-30 11:00:00,53.4,53.51,53.32,53.35,43847.0,49.8437,49.9464,49.769,49.797,43847.0
2022-08-30 11:30:00,53.35,53.48,53.3,53.37,22907.0,49.797,49.9184,49.7504,49.8157,22907.0
2022-08-30 12:00:00,53.37,53.54,53.35,53.49,45217.0,49.8157,49.9744,49.797,49.9277,45217.0
2022-08-30 12:30:00,53.49,53.49,53.27,53.34,30306.0,49.9277,49.9277,49.7224,49.7877,30306.0
2022-08-30 13:00:00,53.33,53.4,53.17,53.25,35432.0,49.7784,49.8437,49.629,49.7037,35432.0
2022-08-30 13:30:00,53.24,53.3,53.08,53.23,24074.0,49.6944,49.7504,49.545,49.685,24074.0
2022-08-30 14:00:00,53.22,53.26,53.09,53.14,63333.0,49.6757,49.713,49.5544,49.601,63333.0
2022-08-30 14:30:00,53.14,53.21,53.04,53.08,34989.0,49.601,49.6664,49.5077,49.545,34989.0
2022-08-30 15:00:00,53.11,53.39,53.1,53.26,53048.0,49.573,49.8344,49.5637,49.713,53048.0
2022-08-30 15:30:00,53.27,53.3,52.95,53.04,172086.0,49.7224,49.7504,49.4237,49.5077,172086.0
2022-08-31 09:30:00,53.37,53.37,52.92,52.95,47141.0,49.8157,49.8157,49.3957,49.4237,47141.0
2022-08-31 10:00:00,52.94,53.03,52.77,52.79,53831.0,49.4143,49.4983,49.2557,49.2743,53831.0
2022-08-31 10:30:00,52.8,53.05,52.8,53.0,98384.0,49.2837,49.517,49.2837,49.4703,98384.0
2022-08-31 11:00:00,53.0,53.1,52.9,52.99,28398.0,49.4703,49.5637,49.377,49.461,28398.0
2022-08-31 11:30:00,52.98,53.24,52.95,53.23,33563.0,49.4517,49.6944,49.4237,49.685,33563.0
2022-08-31 12:00:00,53.24,53.31,53.11,53.13,18779.0,49.6944,49.7597,49.573,49.5917,18779.0
2022-08-31 12:30:00,53.14,53.19,53.05,53.16,16403.0,49.601,49.6477,49.517,49.6197,16403.0
2022-08-31 13:00:00,53.16,53.33,53.05,53.08,25917.0,49.6197,49.7784,49.517,49.545,25917.0
2022-08-31 13:30:00,53.07,53.11,52.99,53.08,24103.0,49.5357,49.573,49.461,49.545,24103.0
2022-08-31 14:00:00,53.08,53.08,52.99,53.0,24256.0,49.545,49.545,49.461,49.4703,24256.0
2022-08-31 14:30:00,52.99,53.03,52.9,53.03,41216.0,49.461,49.4983,49.377,49.4983,41216.0
2022-08-31 15:00:00,53.03,53.27,53.0,53.16,37443.0,49.4983,49.7224,49.4703,49.6197,37443.0
2022-08-31 15:30:00,53.16,53.48,53.13,53.22,348205.0,49.6197,49.9184,49.5917,49.6757,348205.0
2022-09-01 09:30:00,52.9,53.25,52.51,52.64,63204.0,49.377,49.7037,49.013,49.1343,63204.0
2022-09-01 10:00:00,52.62,52.75,52.38,52.71,32109.0,49.1157,49.237,48.8916,49.1997,32109.0
2022-09-01 10:30:00,52.69,52.72,52.32,52.38,24799.0,49.181,49.209,48.8356,48.8916,24799.0
2022-09-01 11:00:00,52.36,52.79,52.29,52.75,27255.0,48.873,49.2743,48.8076,49.237,27255.0
2022-09-01 11:30:00,52.75,52.98,52.67,52.73,44842.0,49.237,49.4517,49.1623,49.2183,44842.0
2022-09-01 12:00:00,52.73,52.88,52.73,52.8,28406.0,49.2183,49.3583,49.2183,49.2837,28406.0
2022-09-01 12:30:00,52.78,52.78,52.61,52.66,20175.0,49.265,49.265,49.1063,49.153,20175.0
2022-09-01 13:00:00,52.66,52.94,52.64,52.92,27669.0,49.153,49.4143,49.1343,49.3957,27669.0
2022-09-01 13:30:00,52.93,52.95,52.77,52.81,20397.0,49.405,49.4237,49.2557,49.293,20397.0
2022-09-01 14:00:00,52.81,53.06,52.78,53.03,29512.0,49.293,49.5264,49.265,49.4983,29512.0
2022-09-01 14:30:00,53.04,53.11,52.99,53.08,23992.0,49.5077,49.573,49.461,49.545,23992.0
2022-09-01 15:00:00,53.06,53.29,53.04,53.07,28142.0,49.5264,49.741,49.5077,49.5357,28142.0
2022-09-01 15:30:00,53.06,53.43,53.0,53.37,131668.0,49.5264,49.8717,49.4703,49.8157,131668.0
2022-09-02 09:30:00,53.85,54.04,53.63,54.01,56818.0,50.2637,50.4411,50.0584,50.4131,56818.0
2022-09-02 10:00:00,54.0,54.31,53.91,54.29,26086.0,50.4037,50.6931,50.3197,50.6744,26086.0
2022-09-02 10:30:00,54.3,54.53,54.29,54.38,58639.0,50.6838,50.8985,50.6744,50.7584,58639.0
2022-09-02 11:00:00,54.37,54.55,54.31,54.49,42398.0,50.7491,50.9171,50.6931,50.8611,42398.0
2022-09-02 11:30:00,54.49,54.79,54.48,54.79,34110.0,50.8611,51.1411,50.8518,51.1411,34110.0
2022-09-02 12:00:00,54.79,54.86,54.57,54.58,47173.0,51.1411,51.2065,50.9358,50.9451,47173.0
2022-09-02 12:30:00,54.58,54.6,54.18,54.31,32834.0,50.9451,50.9638,50.5718,50.6931,32834.0
2022-09-02 13:00:00,54.29,54.29,53.61,53.62,42834.0,50.6744,50.6744,50.0397,50.0491,42834.0
2022-09-02 13:30:00,53.62,53.74,53.47,53.54,34867.0,50.0491,50.1611,49.909,49.9744,34867.0
2022-09-02 14:00:00,53.54,53.66,53.52,53.66,32557.0,49.9744,50.0864,49.9557,50.0864,32557.0
2022-09-02 14:30:00,53.65,53.75,53.52,53.55,39299.0,50.0771,50.1704,49.9557,49.9837,39299.0
2022-09-02 15:00:00,53.55,53.8,53.47,53.57,32095.0,49.9837,50.2171,49.909,50.0024,32095.0
2022-09-02 15:30:00,53.56,53.56,53.14,53.44,163924.0,49.9931,49.9931,49.601,49.881,163924.0
2022-09-06 09:30:00,53.63,53.67,52.02,52.32,143582.0,50.0584,50.0957,48.5556,48.8356,143582.0
2022-09-06 10:00:00,52.31,52.31,51.52,51.81,127043.0,48.8263,48.8263,48.0889,48.3596,127043.0
2022-09-06 10:30:00,51.84,51.87,51.45,51.71,117178.0,48.3876,48.4156,48.0236,48.2663,117178.0
2022-09-06 11:00:00,51.66,51.77,51.47,51.58,90751.0,48.2196,48.3223,48.0422,48.1449,90751.0
2022-09-06 11:30:00,51.58,52.03,51.53,51.77,55444.0,48.1449,48.5649,48.0982,48.3223,55444.0
2022-09-06 12:00:00,51.77,51.78,51.31,51.49,76711.0,48.3223,48.3316,47.8929,48.0609,76711.0
2022-09-06 12:30:00,51.48,51.6,51.45,51.49,52410.0,48.0516,48.1636,48.0236,48.0609,52410.0
2022-09-06 13:00:00,51.47,51.48,51.07,51.2,50955.0,48.0422,48.0516,47.6689,47.7902,50955.0
2022-09-06 13:30:00,51.19,51.37,51.18,51.37,98085.0,47.7809,47.9489,47.7716,47.9489,98085.0
2022-09-06 14:00:00,51.36,51.51,51.33,51.45,46495.0,47.9396,48.0796,47.9116,48.0236,46495.0
2022-09-06 14:30:00,51.44,51.45,51.14,51.16,42030.0,48.0142,48.0236,47.7342,47.7529,42030.0
2022-09-06 15:00:00,51.19,51.44,51.14,51.25,81131.0,47.7809,48.0142,47.7342,47.8369,81131.0
2022-09-06 15:30:00,51.25,51.39,51.12,51.27,243453.0,47.8369,47.9676,47.7155,47.8556,243453.0
2022-09-07 09:30:00,51.47,52.22,51.37,52.05,61445.0,48.0422,48.7423,47.9489,48.5836,61445.0
2022-09-07 10:00:00,52.03,52.08,51.78,51.89,100508.0,48.5649,48.6116,48.3316,48.4343,100508.0
2022-09-07 10:30:00,51.9,52.11,51.9,52.01,96847.0,48.4436,48.6396,48.4436,48.5463,96847.0
2022-09-07 11:00:00,51.99,52.2,51.95,52.11,127498.0,48.5276,48.7236,48.4903,48.6396,127498.0
2022-09-07 11:30:00,52.13,52.28,52.07,52.23,78522.0,48.6583,48.7983,48.6023,48.7516,78522.0
2022-09-07 12:00:00,52.25,52.37,52.15,52.22,21647.0,48.7703,48.8823,48.677,48.7423,21647.0
2022-09-07 12:30:00,52.23,52.52,52.2,52.46,27339.0,48.7516,49.0223,48.7236,48.9663,27339.0
2022-09-07 13:00:00,52.46,52.57,52.41,52.44,17809.0,48.9663,49.069,48.9196,48.9476,17809.0
2022-09-07 13:30:00,52.46,52.82,52.46,52.79,21657.0,48.9663,49.3023,48.9663,49.2743,21657.0
2022-09-07 14:00:00,52.81,52.94,52.8,52.9,28743.0,49.293,49.4143,49.2837,49.377,28743.0
2022-09-07 14:30:00,52.9,53.06,52.89,53.05,24443.0,49.377,49.5264,49.3677,49.517,24443.0
2022-09-07 15:00:00,53.09,53.18,53.05,53.12,26515.0,49.5544,49.6384,49.517,49.5824,26515.0
2022-09-07 15:30:00,53.11,53.14,52.9,53.08,188626.0,49.573,49.601,49.377,49.545,188626.0
2022-09-08 09:30:00,52.62,52.77,52.19,52.62,48104.0,49.1157,49.2557,48.7143,49.1157,48104.0
2022-09-08 10:00:00,52.63,52.76,52.42,52.68,15476.0,49.125,49.2463,48.929,49.1717,15476.0
2022-09-08 10:30:00,52.68,52.97,52.67,52.95,21319.0,49.1717,49.4423,49.1623,49.4237,21319.0
2022-09-08 11:00:00,52.96,53.16,52.93,53.06,32990.0,49.433,49.6197,49.405,49.5264,32990.0
2022-09-08 11:30:00,53.08,53.09,52.79,52.9,35297.0,49.545,49.5544,49.2743,49.377,35297.0
2022-09-08 12:00:00,52.92,52.98,52.42,52.51,55120.0,49.3957,49.4517,48.929,49.013,55120.0
2022-09-08 12:30:00,52.5,52.9,52.49,52.9,20759.0,49.0036,49.377,48.9943,49.377,20759.0
2022-09-08 13:00:00,52.89,53.05,52.82,53.0,27914.0,49.3677,49.517,49.3023,49.4703,27914.0
2022-09-08 13:30:00,52.99,53.09,52.95,53.05,31399.0,49.461,49.5544,49.4237,49.517,31399.0
2022-09-08 14:00:00,53.07,53.14,53.02,53.08,17838.0,49.5357,49.601,49.489,49.545,17838.0
2022-09-08 14:30:00,53.09,53.16,52.98,53.04,30372.0,49.5544,49.6197,49.4517,49.5077,30372.0
2022-09-08 15:00:00,53.03,53.14,52.94,53.07,28364.0,49.4983,49.601,49.4143,49.5357,28364.0
2022-09-08 15:30:00,53.07,53.2,52.96,53.12,137491.0,49.5357,49.657,49.433,49.5824,137491.0
2022-09-09 09:30:00,53.39,53.65,53.27,53.37,31578.0,49.8344,50.0771,49.7224,49.8157,31578.0
2022-09-09 10:00:00,53.39,53.64,53.39,53.5,15077.0,49.8344,50.0677,49.8344,49.937,15077.0
2022-09-09 10:30:00,53.5,53.76,53.46,53.62,30573.0,49.937,50.1797,49.8997,50.0491,30573.0
2022-09-09 11:00:00,53.64,53.77,53.6,53.67,60268.0,50.0677,50.1891,50.0304,50.0957,60268.0
2022-09-09 11:30:00,53.66,53.79,53.63,53.77,73289.0,50.0864,50.2077,50.0584,50.1891,73289.0
2022-09-09 12:00:00,53.77,53.78,53.51,53.55,41202.0,50.1891,50.1984,49.9464,49.9837,41202.0
2022-09-09 12:30:00,53.55,53.61,53.49,53.58,23021.0,49.9837,50.0397,49.9277,50.0117,23021.0
2022-09-09 13:00:00,53.57,53.63,53.45,53.61,37093.0,50.0024,50.0584,49.8904,50.0397,37093.0
2022-09-09 13:30:00,53.62,53.78,53.6,53.74,36008.0,50.0491,50.1984,50.0304,50.1611,36008.0
2022-09-09 14:00:00,53.73,53.79,53.61,53.74,31184.0,50.1517,50.2077,50.0397,50.1611,31184.0
2022-09-09 14:30:00,53.73,53.78,53.64,53.74,31555.0,50.1517,50.1984,50.0677,50.1611,31555.0
2022-09-09 15:00:00,53.74,53.86,53.73,53.83,34367.0,50.1611,50.2731,50.1517,50.2451,34367.0
2022-09-09 15:30:00,53.82,53.85,53.59,53.64,154131.0,50.2357,50.2637,50.0211,50.0677,154131.0
2022-09-12 09:30:00,53.95,54.46,53.95,54.46,33235.0,50.3571,50.8331,50.3571,50.8331,33235.0
2022-09-12 10:00:00,54.47,54.5,54.26,54.26,23724.0,50.8424,50.8705,50.6464,50.6464,23724.0
2022-09-12 10:30:00,54.26,54.36,54.06,54.16,37176.0,50.6464,50.7398,50.4598,50.5531,37176.0
2022-09-12 11:00:00,54.15,54.17,53.88,54.1,39290.0,50.5438,50.5624,50.2917,50.4971,39290.0
2022-09-12 11:30:00,54.09,54.15,53.67,53.7,37596.0,50.4878,50.5438,50.0957,50.1237,37596.0
2022-09-12 12:00:00,53.67,53.74,53.57,53.71,24456.0,50.0957,50.1611,50.0024,50.1331,24456.0
2022-09-12 12:30:00,53.71,53.75,53.58,53.67,36450.0,50.1331,50.1704,50.0117,50.0957,36450.0
2022-09-12 13:00:00,53.68,53.78,53.59,53.76,24967.0,50.1051,50.1984,50.0211,50.1797,24967.0
2022-09-12 13:30:00,53.76,53.77,53.63,53.7,32519.0,50.1797,50.1891,50.0584,50.1237,32519.0
2022-09-12 14:00:00,53.7,53.71,53.52,53.56,35906.0,50.1237,50.1331,49.9557,49.9931,35906.0
2022-09-12 14:30:00,53.53,53.62,53.48,53.55,28855.0,49.9651,50.0491,49.9184,49.9837,28855.0
2022-09-12 15:00:00,53.55,53.65,53.48,53.48,68170.0,49.9837,50.0771,49.9184,49.9184,68170.0
2022-09-12 15:30:00,53.47,53.67,53.38,53.67,192739.0,49.909,50.0957,49.825,50.0957,192739.0
2022-09-13 09:30:00,52.47,52.65,52.15,52.17,53150.0,48.9756,49.1437,48.677,48.6956,53150.0
2022-09-13 10:00:00,52.13,52.17,52.0,52.14,43576.0,48.6583,48.6956,48.5369,48.6676,43576.0
2022-09-13 10:30:00,52.14,52.19,51.81,51.93,37181.0,48.6676,48.7143,48.3596,48.4716,37181.0
2022-09-13 11:00:00,51.92,52.01,51.69,51.78,38900.0,48.4623,48.5463,48.2476,48.3316,38900.0
2022-09-13 11:30:00,51.79,51.83,51.61,51.76,39167.0,48.3409,48.3783,48.1729,48.3129,39167.0
2022-09-13 12:00:00,51.78,51.91,51.54,51.64,52783.0,48.3316,48.4529,48.1076,48.2009,52783.0
2022-09-13 12:30:00,51.64,51.7,51.54,51.58,25658.0,48.2009,48.2569,48.1076,48.1449,25658.0
2022-09-13 13:00:00,51.58,51.7,51.48,51.69,29398.0,48.1449,48.2569,48.0516,48.2476,29398.0
2022-09-13 13:30:00,51.68,51.72,51.34,51.34,30681.0,48.2383,48.2756,47.9209,47.9209,30681.0
2022-09-13 14:00:00,51.32,51.42,51.25,51.3,33754.0,47.9022,47.9956,47.8369,47.8836,33754.0
2022-09-13 14:30:00,51.31,51.33,50.94,50.96,32738.0,47.8929,47.9116,47.5475,47.5662,32738.0
2022-09-13 15:00:00,50.96,50.99,50.6,50.6,61686.0,47.5662,47.5942,47.2302,47.2302,61686.0
2022-09-13 15:30:00,50.59,50.59,50.37,50.47,251336.0,47.2208,47.2208,47.0155,47.1088,251336.0
2022-09-14 09:30:00,50.69,50.87,49.9,50.03,47548.0,47.3142,47.4822,46.5768,46.6981,47548.0
2022-09-14 10:00:00,50.03,50.13,49.43,49.43,60128.0,46.6981,46.7915,46.1381,46.1381,60128.0
2022-09-14 10:30:00,49.42,49.77,49.4,49.75,129316.0,46.1288,46.4555,46.1101,46.4368,129316.0
2022-09-14 11:00:00,49.75,49.93,49.48,49.49,56114.0,46.4368,46.6048,46.1848,46.1941,56114.0
2022-09-14 11:30:00,49.48,49.71,49.48,49.53,57501.0,46.1848,46.3995,46.1848,46.2314,57501.0
2022-09-14 12:00:00,49.53,49.66,49.48,49.57,44797.0,46.2314,46.3528,46.1848,46.2688,44797.0
2022-09-14 12:30:00,49.58,49.78,49.52,49.7,36570.0,46.2781,46.4648,46.2221,46.3901,36570.0
2022-09-14 13:00:00,49.71,49.75,49.6,49.73,98281.0,46.3995,46.4368,46.2968,46.4181,98281.0
2022-09-14 13:30:00,49.74,49.9,49.63,49.66,63463.0,46.4275,46.5768,46.3248,46.3528,63463.0
2022-09-14 14:00:00,49.69,49.7,49.48,49.59,37698.0,46.3808,46.3901,46.1848,46.2874,37698.0
2022-09-14 14:30:00,49.59,49.68,49.45,49.46,44044.0,46.2874,46.3714,46.1568,46.1661,44044.0
2022-09-14 15:00:00,49.45,49.5,49.07,49.18,53868.0,46.1568,46.2034,45.8021,45.9047,53868.0
2022-09-14 15:30:00,49.14,49.63,49.04,49.58,168673.0,45.8674,46.3248,45.7741,46.2781,168673.0
2022-09-15 09:30:00,49.36,49.86,49.27,49.86,40320.0,46.0728,46.5395,45.9888,46.5395,40320.0
2022-09-15 10:00:00,49.89,49.98,49.55,49.55,46993.0,46.5675,46.6515,46.2501,46.2501,46993.0
2022-09-15 10:30:00,49.52,49.65,49.39,49.43,32753.0,46.2221,46.3434,46.1008,46.1381,32753.0
2022-09-15 11:00:00,49.42,49.48,49.18,49.39,24540.0,46.1288,46.1848,45.9047,46.1008,24540.0
2022-09-15 11:30:00,49.39,49.44,49.19,49.24,36488.0,46.1008,46.1474,45.9141,45.9608,36488.0
2022-09-15 12:00:00,49.24,49.34,49.23,49.26,27666.0,45.9608,46.0541,45.9514,45.9794,27666.0
2022-09-15 12:30:00,49.27,49.37,49.26,49.3,20687.0,45.9888,46.0821,45.9794,46.0168,20687.0
2022-09-15 13:00:00,49.31,49.55,49.3,49.48,30447.0,46.0261,46.2501,46.0168,46.1848,30447.0
2022-09-15 13:30:00,49.47,49.49,49.2,49.2,18799.0,46.1754,46.1941,45.9234,45.9234,18799.0
2022-09-15 14:00:00,49.12,49.13,48.94,49.1,30450.0,45.8487,45.8581,45.6807,45.8301,30450.0
2022-09-15 14:30:00,49.1,49.16,48.89,48.89,46313.0,45.8301,45.8861,45.6341,45.6341,46313.0
2022-09-15 15:00:00,48.91,48.92,48.54,48.65,46317.0,45.6527,45.6621,45.3074,45.41,46317.0
2022-09-15 15:30:00,48.64,48.96,48.6,48.88,173915.0,45.4007,45.6994,45.3634,45.6247,173915.0
2022-09-16 09:30:00,48.37,48.56,48.3,48.43,320991.0,45.1487,45.326,45.0834,45.2047,320991.0
2022-09-16 10:00:00,48.49,48.6,48.26,48.59,331984.0,45.2607,45.3634,45.046,45.354,331984.0
2022-09-16 10:30:00,48.62,49.02,48.61,48.62,38027.0,45.382,45.7554,45.3727,45.382,38027.0
2022-09-16 11:00:00,48.61,48.67,48.48,48.55,41671.0,45.3727,45.4287,45.2514,45.3167,41671.0
2022-09-16 11:30:00,48.55,48.59,48.37,48.55,31164.0,45.3167,45.354,45.1487,45.3167,31164.0
2022-09-16 12:00:00,48.56,48.57,48.22,48.24,28226.0,45.326,45.3354,45.0087,45.0273,28226.0
2022-09-16 12:30:00,48.24,48.4,48.12,48.4,32465.0,45.0273,45.1767,44.9153,45.1767,32465.0
2022-09-16 13:00:00,48.41,48.41,48.16,48.32,40130.0,45.186,45.186,44.9527,45.102,40130.0
2022-09-16 13:30:00,48.33,48.41,48.14,48.24,64189.0,45.1114,45.186,44.934,45.0273,64189.0
2022-09-16 14:00:00,48.24,48.48,48.23,48.43,53598.0,45.0273,45.2514,45.018,45.2047,53598.0
2022-09-16 14:30:00,48.41,48.65,48.36,48.53,56937.0,45.186,45.41,45.1394,45.298,56937.0
2022-09-16 15:00:00,48.54,48.66,48.47,48.55,119462.0,45.3074,45.4194,45.242,45.3167,119462.0
2022-09-16 15:30:00,48.54,48.95,48.45,48.71,268293.0,45.3074,45.6901,45.2234,45.466,268293.0
2022-09-19 09:30:00,48.55,49.73,48.53,49.65,64398.0,45.3167,46.4181,45.298,46.3434,64398.0
2022-09-19 10:00:00,49.61,50.01,49.58,49.98,82984.0,46.3061,46.6795,46.2781,46.6515,82984.0
2022-09-19 10:30:00,49.97,50.02,49.76,49.81,63957.0,46.6421,46.6888,46.4461,46.4928,63957.0
2022-09-19 11:00:00,49.81,50.0,49.77,49.81,48822.0,46.4928,46.6701,46.4555,46.4928,48822.0
2022-09-19 11:30:00,49.8,49.89,49.66,49.71,42925.0,46.4835,46.5675,46.3528,46.3995,42925.0
2022-09-19 12:00:00,49.71,49.93,49.65,49.83,45787.0,46.3995,46.6048,46.3434,46.5115,45787.0
2022-09-19 12:30:00,49.83,50.11,49.82,50.11,54998.0,46.5115,46.7728,46.5021,46.7728,54998.0
2022-09-19 13:00:00,50.13,50.15,50.02,50.15,37598.0,46.7915,46.8101,46.6888,46.8101,37598.0
2022-09-19 13:30:00,50.15,50.21,50.02,50.18,35967.0,46.8101,46.8662,46.6888,46.8382,35967.0
2022-09-19 14:00:00,50.2,50.21,50.04,50.11,51837.0,46.8568,46.8662,46.7075,46.7728,51837.0
2022-09-19 14:30:00,50.1,50.24,50.1,50.22,55936.0,46.7635,46.8942,46.7635,46.8755,55936.0
2022-09-19 15:00:00,50.22,50.59,50.22,50.53,85712.0,46.8755,47.2208,46.8755,47.1648,85712.0
2022-09-19 15:30:00,50.54,50.66,50.41,50.53,205832.0,47.1742,47.2862,47.0528,47.1648,205832.0
2022-09-20 09:30:00,49.94,49.95,49.42,49.52,100142.0,46.6141,46.6235,46.1288,46.2221,100142.0
2022-09-20 10:00:00,49.52,49.55,49.28,49.34,74080.0,46.2221,46.2501,45.9981,46.0541,74080.0
2022-09-20 10:30:00,49.35,49.35,49.06,49.19,55342.0,46.0634,46.0634,45.7927,45.9141,55342.0
2022-09-20 11:00:00,49.18,49.22,48.99,49.06,58727.0,45.9047,45.9421,45.7274,45.7927,58727.0
2022-09-20 11:30:00,49.04,49.35,48.95,49.28,37483.0,45.7741,46.0634,45.6901,45.9981,37483.0
2022-09-20 12:00:00,49.27,49.33,49.18,49.19,41568.0,45.9888,46.0448,45.9047,45.9141,41568.0
2022-09-20 12:30:00,49.19,49.27,49.1,49.23,32562.0,45.9141,45.9888,45.8301,45.9514,32562.0
2022-09-20 13:00:00,49.23,49.23,49.02,49.05,34092.0,45.9514,45.9514,45.7554,45.7834,34092.0
2022-09-20 13:30:00,49.05,49.16,48.98,49.0,36413.0,45.7834,45.8861,45.7181,45.7367,36413.0
2022-09-20 14:00:00,49.0,49.18,48.99,49.15,50766.0,45.7367,45.9047,45.7274,45.8767,50766.0
2022-09-20 14:30:00,49.14,49.17,48.87,49.13,93806.0,45.8674,45.8954,45.6154,45.8581,93806.0
2022-09-20 15:00:00,49.12,49.4,49.06,49.37,70887.0,45.8487,46.1101,45.7927,46.0821,70887.0
2022-09-20 15:30:00,49.36,49.49,49.17,49.19,168916.0,46.0728,46.1941,45.8954,45.9141,168916.0
2022-09-21 09:30:00,49.51,49.92,49.41,49.78,54878.0,46.2128,46.5955,46.1194,46.4648,54878.0
2022-09-21 10:00:00,49.8,49.94,49.77,49.92,31887.0,46.4835,46.6141,46.4555,46.5955,31887.0
2022-09-21 10:30:00,49.92,49.92,49.67,49.8,42082.0,46.5955,46.5955,46.3621,46.4835,42082.0
2022-09-21 11:00:00,49.79,49.84,49.7,49.83,36130.0,46.4741,46.5208,46.3901,46.5115,36130.0
2022-09-21 11:30:00,49.86,49.86,49.67,49.77,36918.0,46.5395,46.5395,46.3621,46.4555,36918.0
2022-09-21 12:00:00,49.76,49.81,49.62,49.72,28956.0,46.4461,46.4928,46.3154,46.4088,28956.0
2022-09-21 12:30:00,49.72,49.78,49.57,49.58,23925.0,46.4088,46.4648,46.2688,46.2781,23925.0
2022-09-21 13:00:00,49.57,49.6,49.41,49.45,32992.0,46.2688,46.2968,46.1194,46.1568,32992.0
2022-09-21 13:30:00,49.46,49.67,49.44,49.64,39735.0,46.1661,46.3621,46.1474,46.3341,39735.0
2022-09-21 14:00:00,49.62,49.62,48.72,48.84,90292.0,46.3154,46.3154,45.4754,45.5874,90292.0
2022-09-21 14:30:00,48.84,49.71,48.72,49.41,153557.0,45.5874,46.3995,45.4754,46.1194,153557.0
2022-09-21 15:00:00,49.41,49.48,48.8,48.81,125596.0,46.1194,46.1848,45.5501,45.5594,125596.0
2022-09-21 15:30:00,48.79,48.82,48.32,48.32,194428.0,45.5407,45.5687,45.102,45.102,194428.0
2022-09-22 09:30:00,48.25,48.46,47.68,47.73,83764.0,45.0367,45.2327,44.5046,44.5513,83764.0
2022-09-22 10:00:00,47.72,47.83,47.5,47.51,125032.0,44.542,44.6447,44.3366,44.346,125032.0
2022-09-22 10:30:00,47.52,47.6,47.39,47.39,87967.0,44.3553,44.43,44.234,44.234,87967.0
2022-09-22 11:00:00,47.4,47.52,47.34,47.4,79860.0,44.2433,44.3553,44.1873,44.2433,79860.0
2022-09-22 11:30:00,47.39,47.48,47.22,47.24,60782.0,44.234,44.318,44.0753,44.0939,60782.0
2022-09-22 12:00:00,47.25,47.52,47.23,47.39,45690.0,44.1033,44.3553,44.0846,44.234,45690.0
2022-09-22 12:30:00,47.37,47.4,47.2,47.2,53419.0,44.2153,44.2433,44.0566,44.0566,53419.0
2022-09-22 13:00:00,47.21,47.29,47.13,47.28,40285.0,44.0659,44.1406,43.9913,44.1313,40285.0
2022-09-22 13:30:00,47.28,47.43,47.22,47.38,42898.0,44.1313,44.2713,44.0753,44.2246,42898.0
2022-09-22 14:00:00,47.38,47.4,47.27,47.36,41081.0,44.2246,44.2433,44.1219,44.206,41081.0
2022-09-22 14:30:00,47.36,47.51,47.32,47.51,50091.0,44.206,44.346,44.1686,44.346,50091.0
2022-09-22 15:00:00,47.52,47.76,47.52,47.62,118075.0,44.3553,44.5793,44.3553,44.4486,118075.0
2022-09-22 15:30:00,47.62,47.77,47.43,47.45,372412.0,44.4486,44.5887,44.2713,44.29,372412.0
2022-09-23 09:30:00,47.03,47.25,46.82,46.9,81356.0,43.8979,44.1033,43.7019,43.7766,81356.0
2022-09-23 10:00:00,46.91,47.02,46.77,46.83,56264.0,43.7859,43.8886,43.6552,43.7113,56264.0
2022-09-23 10:30:00,46.84,46.89,46.51,46.51,59666.0,43.7206,43.7673,43.4126,43.4126,59666.0
2022-09-23 11:00:00,46.51,46.89,46.34,46.82,80730.0,43.4126,43.7673,43.2539,43.7019,80730.0
2022-09-23 11:30:00,46.84,46.93,46.55,46.68,59415.0,43.7206,43.8046,43.4499,43.5712,59415.0
2022-09-23 12:00:00,46.66,46.66,46.37,46.38,52057.0,43.5526,43.5526,43.2819,43.2912,52057.0
2022-09-23 12:30:00,46.39,46.55,46.2,46.55,63826.0,43.3006,43.4499,43.1232,43.4499,63826.0
2022-09-23 13:00:00,46.53,46.61,46.45,46.45,39571.0,43.4312,43.5059,43.3566,43.3566,39571.0
2022-09-23 13:30:00,46.46,46.54,46.4,46.48,50858.0,43.3659,43.4406,43.3099,43.3846,50858.0
2022-09-23 14:00:00,46.46,46.56,46.28,46.42,65574.0,43.3659,43.4592,43.1979,43.3286,65574.0
2022-09-23 14:30:00,46.44,46.58,46.39,46.47,57870.0,43.3472,43.4779,43.3006,43.3752,57870.0
2022-09-23 15:00:00,46.46,46.96,46.46,46.93,135076.0,43.3659,43.8326,43.3659,43.8046,135076.0
2022-09-23 15:30:00,46.94,47.18,46.92,47.12,263656.0,43.8139,44.0379,43.7953,43.9819,263656.0
2022-09-26 09:30:00,46.91,47.25,46.91,47.07,43553.0,43.7859,44.1033,43.7859,43.9353,43553.0
2022-09-26 10:00:00,47.08,47.34,46.93,47.23,58348.0,43.9446,44.1873,43.8046,44.0846,58348.0
2022-09-26 10:30:00,47.22,47.31,47.14,47.28,49116.0,44.0753,44.1593,44.0006,44.1313,49116.0
2022-09-26 11:00:00,47.29,47.35,47.0,47.02,100101.0,44.1406,44.1966,43.8699,43.8886,100101.0
2022-09-26 11:30:00,47.0,47.43,47.0,47.4,43224.0,43.8699,44.2713,43.8699,44.2433,43224.0
2022-09-26 12:00:00,47.39,47.4,47.25,47.28,38004.0,44.234,44.2433,44.1033,44.1313,38004.0
2022-09-26 12:30:00,47.27,47.28,47.08,47.25,38632.0,44.1219,44.1313,43.9446,44.1033,38632.0
2022-09-26 13:00:00,47.24,47.25,46.81,46.9,39782.0,44.0939,44.1033,43.6926,43.7766,39782.0
2022-09-26 13:30:00,46.9,47.16,46.9,46.92,55542.0,43.7766,44.0193,43.7766,43.7953,55542.0
2022-09-26 14:00:00,46.87,47.14,46.84,46.86,72229.0,43.7486,44.0006,43.7206,43.7393,72229.0
2022-09-26 14:30:00,46.85,47.17,46.84,47.13,81909.0,43.7299,44.0286,43.7206,43.9913,81909.0
2022-09-26 15:00:00,47.12,47.26,47.04,47.16,71545.0,43.9819,44.1126,43.9073,44.0193,71545.0
2022-09-26 15:30:00,47.16,47.32,46.91,46.95,253014.0,44.0193,44.1686,43.7859,43.8233,253014.0
2022-09-27 09:30:00,47.38,47.71,47.35,47.48,51260.0,44.2246,44.5326,44.1966,44.318,51260.0
2022-09-27 10:00:00,47.47,47.76,47.16,47.6,54504.0,44.3086,44.5793,44.0193,44.43,54504.0
2022-09-27 10:30:00,47.65,47.79,47.57,47.73,49856.0,44.4766,44.6073,44.402,44.5513,49856.0
2022-09-27 11:00:00,47.74,47.92,47.34,47.42,47164.0,44.5606,44.7287,44.1873,44.262,47164.0
2022-09-27 11:30:00,47.41,47.56,47.27,47.3,31053.0,44.2526,44.3926,44.1219,44.15,31053.0
2022-09-27 12:00:00,47.27,47.27,46.74,46.87,67169.0,44.1219,44.1219,43.6272,43.7486,67169.0
2022-09-27 12:30:00,46.88,47.12,46.88,47.1,25606.0,43.7579,43.9819,43.7579,43.9633,25606.0
2022-09-27 13:00:00,47.1,47.15,46.96,47.06,48550.0,43.9633,44.0099,43.8326,43.9259,48550.0
2022-09-27 13:30:00,47.01,47.11,46.87,47.0,37634.0,43.8793,43.9726,43.7486,43.8699,37634.0
2022-09-27 14:00:00,47.0,47.16,46.9,47.05,42809.0,43.8699,44.0193,43.7766,43.9166,42809.0
2022-09-27 14:30:00,47.04,47.32,46.98,47.26,51493.0,43.9073,44.1686,43.8513,44.1126,51493.0
2022-09-27 15:00:00,47.26,47.28,47.07,47.24,50966.0,44.1126,44.1313,43.9353,44.0939,50966.0
2022-09-27 15:30:00,47.25,47.29,47.11,47.24,124791.0,44.1033,44.1406,43.9726,44.0939,124791.0
2022-09-28 09:30:00,47.42,47.67,47.26,47.62,62421.0,44.262,44.4953,44.1126,44.4486,62421.0
2022-09-28 10:00:00,47.67,47.78,47.41,47.74,66759.0,44.4953,44.598,44.2526,44.5606,66759.0
2022-09-28 10:30:00,47.74,47.94,47.73,47.85,39963.0,44.5606,44.7473,44.5513,44.6633,39963.0
2022-09-28 11:00:00,47.84,48.22,47.79,48.07,153790.0,44.654,45.0087,44.6073,44.8687,153790.0
2022-09-28 11:30:00,48.07,48.23,47.91,48.21,35394.0,44.8687,45.018,44.7193,44.9993,35394.0
2022-09-28 12:00:00,48.2,48.41,48.17,48.23,38566.0,44.99,45.186,44.962,45.018,38566.0
2022-09-28 12:30:00,48.23,48.33,48.18,48.24,35409.0,45.018,45.1114,44.9713,45.0273,35409.0
2022-09-28 13:00:00,48.23,48.3,48.04,48.04,52360.0,45.018,45.0834,44.8407,44.8407,52360.0
2022-09-28 13:30:00,48.05,48.18,48.0,48.09,43754.0,44.85,44.9713,44.8033,44.8873,43754.0
2022-09-28 14:00:00,48.08,48.21,48.06,48.14,41415.0,44.878,44.9993,44.8593,44.934,41415.0
2022-09-28 14:30:00,48.15,48.33,48.15,48.25,33013.0,44.9433,45.1114,44.9433,45.0367,33013.0
2022-09-28 15:00:00,48.24,48.47,48.24,48.43,46433.0,45.0273,45.242,45.0273,45.2047,46433.0
2022-09-28 15:30:00,48.43,48.59,48.16,48.2,305907.0,45.2047,45.354,44.9527,44.99,305907.0
2022-09-29 09:30:00,47.65,47.72,46.83,46.9,49153.0,44.4766,44.542,43.7113,43.7766,49153.0
2022-09-29 10:00:00,46.88,47.02,46.78,46.99,26223.0,43.7579,43.8886,43.6646,43.8606,26223.0
2022-09-29 10:30:00,46.98,47.18,46.85,47.12,32870.0,43.8513,44.0379,43.7299,43.9819,32870.0
2022-09-29 11:00:00,47.1,47.32,47.04,47.15,45118.0,43.9633,44.1686,43.9073,44.0099,45118.0
2022-09-29 11:30:00,47.16,47.33,47.1,47.27,27373.0,44.0193,44.178,43.9633,44.1219,27373.0
2022-09-29 12:00:00,47.26,47.27,47.09,47.14,21726.0,44.1126,44.1219,43.9539,44.0006,21726.0
2022-09-29 12:30:00,47.13,47.24,46.97,47.02,20150.0,43.9913,44.0939,43.8419,43.8886,20150.0
2022-09-29 13:00:00,47.01,47.05,46.89,46.97,27449.0,43.8793,43.9166,43.7673,43.8419,27449.0
2022-09-29 13:30:00,46.97,47.1,46.9,46.93,27955.0,43.8419,43.9633,43.7766,43.8046,27955.0
2022-09-29 14:00:00,46.93,47.06,46.86,47.03,30227.0,43.8046,43.9259,43.7393,43.8979,30227.0
2022-09-29 14:30:00,47.03,47.16,46.89,46.91,33209.0,43.8979,44.0193,43.7673,43.7859,33209.0
2022-09-29 15:00:00,46.9,47.08,46.9,47.02,45571.0,43.7766,43.9446,43.7766,43.8886,45571.0
2022-09-29 15:30:00,47.01,47.34,47.01,47.23,157071.0,43.8793,44.1873,43.8793,44.0846,157071.0
2022-09-30 09:30:00,47.26,47.99,47.07,47.94,80252.0,44.1126,44.794,43.9353,44.7473,80252.0
2022-09-30 10:00:00,47.95,48.07,47.62,47.76,75285.0,44.7567,44.8687,44.4486,44.5793,75285.0
2022-09-30 10:30:00,47.78,48.13,47.77,47.99,53203.0,44.598,44.9247,44.5887,44.794,53203.0
2022-09-30 11:00:00,48.02,48.31,47.94,48.24,38997.0,44.822,45.0927,44.7473,45.0273,38997.0
2022-09-30 11:30:00,48.23,48.25,47.95,47.98,28591.0,45.018,45.0367,44.7567,44.7847,28591.0
2022-09-30 12:00:00,47.97,48.0,47.83,47.94,40145.0,44.7753,44.8033,44.6447,44.7473,40145.0
2022-09-30 12:30:00,47.94,48.18,47.93,48.17,33503.0,44.7473,44.9713,44.738,44.962,33503.0
2022-09-30 13:00:00,48.17,48.25,48.03,48.1,31796.0,44.962,45.0367,44.8313,44.8967,31796.0
2022-09-30 13:30:00,48.11,48.11,47.75,47.8,28393.0,44.906,44.906,44.57,44.6167,28393.0
2022-09-30 14:00:00,47.78,47.91,47.61,47.66,35681.0,44.598,44.7193,44.4393,44.486,35681.0
2022-09-30 14:30:00,47.67,47.74,47.43,47.46,49602.0,44.4953,44.5606,44.2713,44.2993,49602.0
2022-09-30 15:00:00,47.47,47.64,47.31,47.46,60669.0,44.3086,44.4673,44.1593,44.2993,60669.0
2022-09-30 15:30:00,47.48,47.57,47.09,47.15,366728.0,44.318,44.402,43.9539,44.0099,366728.0
2022-10-03 09:30:00,47.55,48.32,47.55,47.87,110290.0,44.3833,45.102,44.3833,44.682,110290.0
2022-10-03 10:00:00,47.92,48.8,47.92,48.71,57752.0,44.7287,45.5501,44.7287,45.466,57752.0
2022-10-03 10:30:00,48.73,48.77,48.52,48.59,45884.0,45.4847,45.5221,45.2887,45.354,45884.0
2022-10-03 11:00:00,48.61,48.82,48.61,48.66,44988.0,45.3727,45.5687,45.3727,45.4194,44988.0
2022-10-03 11:30:00,48.68,48.69,48.52,48.55,32027.0,45.438,45.4474,45.2887,45.3167,32027.0
2022-10-03 12:00:00,48.57,48.71,48.45,48.48,43661.0,45.3354,45.466,45.2234,45.2514,43661.0
2022-10-03 12:30:00,48.48,48.64,48.46,48.62,41926.0,45.2514,45.4007,45.2327,45.382,41926.0
2022-10-03 13:00:00,48.62,48.71,48.6,48.69,30551.0,45.382,45.466,45.3634,45.4474,30551.0
2022-10-03 13:30:00,48.69,48.83,48.69,48.79,40388.0,45.4474,45.5781,45.4474,45.5407,40388.0
2022-10-03 14:00:00,48.8,48.96,48.75,48.94,38984.0,45.5501,45.6994,45.5034,45.6807,38984.0
2022-10-03 14:30:00,48.93,49.08,48.88,49.02,42826.0,45.6714,45.8114,45.6247,45.7554,42826.0
2022-10-03 15:00:00,49.02,49.04,48.88,48.9,47345.0,45.7554,45.7741,45.6247,45.6434,47345.0
2022-10-03 15:30:00,48.9,48.9,48.56,48.65,158974.0,45.6434,45.6434,45.326,45.41,158974.0
2022-10-04 09:30:00,49.34,50.01,49.2,49.94,90977.0,46.0541,46.6795,45.9234,46.6141,90977.0
2022-10-04 10:00:00,49.95,50.1,49.9,50.0,48582.0,46.6235,46.7635,46.5768,46.6701,48582.0
2022-10-04 10:30:00,50.01,50.24,50.0,50.24,31176.0,46.6795,46.8942,46.6701,46.8942,31176.0
2022-10-04 11:00:00,50.23,50.4,50.14,50.36,23692.0,46.8848,47.0435,46.8008,47.0062,23692.0
2022-10-04 11:30:00,50.36,50.42,50.17,50.3,34355.0,47.0062,47.0622,46.8288,46.9502,34355.0
2022-10-04 12:00:00,50.31,50.33,50.22,50.29,32362.0,46.9595,46.9782,46.8755,46.9408,32362.0
2022-10-04 12:30:00,50.29,50.35,50.12,50.17,19693.0,46.9408,46.9968,46.7821,46.8288,19693.0
2022-10-04 13:00:00,50.17,50.23,49.99,50.22,32533.0,46.8288,46.8848,46.6608,46.8755,32533.0
2022-10-04 13:30:00,50.23,50.39,50.2,50.34,30620.0,46.8848,47.0342,46.8568,46.9875,30620.0
2022-10-04 14:00:00,50.35,50.39,50.17,50.19,29971.0,46.9968,47.0342,46.8288,46.8475,29971.0
2022-10-04 14:30:00,50.18,50.37,50.18,50.36,23931.0,46.8382,47.0155,46.8382,47.0062,23931.0
2022-10-04 15:00:00,50.35,50.37,50.22,50.27,44757.0,46.9968,47.0155,46.8755,46.9222,44757.0
2022-10-04 15:30:00,50.24,50.32,50.17,50.32,268854.0,46.8942,46.9688,46.8288,46.9688,268854.0
2022-10-05 09:30:00,49.83,49.88,49.55,49.61,68648.0,46.5115,46.5581,46.2501,46.3061,68648.0
2022-10-05 10:00:00,49.58,49.71,49.33,49.59,42534.0,46.2781,46.3995,46.0448,46.2874,42534.0
2022-10-05 10:30:00,49.58,49.78,49.5,49.62,44119.0,46.2781,46.4648,46.2034,46.3154,44119.0
2022-10-05 11:00:00,49.61,49.77,49.59,49.69,32704.0,46.3061,46.4555,46.2874,46.3808,32704.0
2022-10-05 11:30:00,49.73,50.03,49.71,49.97,46966.0,46.4181,46.6981,46.3995,46.6421,46966.0
2022-10-05 12:00:00,49.97,50.2,49.84,50.09,41891.0,46.6421,46.8568,46.5208,46.7541,41891.0
2022-10-05 12:30:00,50.08,50.36,50.03,50.3,34213.0,46.7448,47.0062,46.6981,46.9502,34213.0
2022-10-05 13:00:00,50.3,50.45,50.3,50.32,21340.0,46.9502,47.0902,46.9502,46.9688,21340.0
2022-10-05 13:30:00,50.33,50.33,50.16,50.16,19937.0,46.9782,46.9782,46.8195,46.8195,19937.0
2022-10-05 14:00:00,50.17,50.32,50.16,50.3,25987.0,46.8288,46.9688,46.8195,46.9502,25987.0
2022-10-05 14:30:00,50.28,50.31,50.19,50.27,27097.0,46.9315,46.9595,46.8475,46.9222,27097.0
2022-10-05 15:00:00,50.33,50.49,50.33,50.4,36724.0,46.9782,47.1275,46.9782,47.0435,36724.0
2022-10-05 15:30:00,50.4,50.45,50.14,50.23,95634.0,47.0435,47.0902,46.8008,46.8848,95634.0
2022-10-06 09:30:00,50.08,50.4,49.92,50.22,176195.0,46.7448,47.0435,46.5955,46.8755,176195.0
2022-10-06 10:00:00,50.21,50.21,49.93,50.03,50449.0,46.8662,46.8662,46.6048,46.6981,50449.0
2022-10-06 10:30:00,50.03,50.3,49.91,50.3,35212.0,46.6981,46.9502,46.5861,46.9502,35212.0
2022-10-06 11:00:00,50.29,50.43,50.21,50.36,30269.0,46.9408,47.0715,46.8662,47.0062,30269.0
2022-10-06 11:30:00,50.33,50.4,50.1,50.11,23679.0,46.9782,47.0435,46.7635,46.7728,23679.0
2022-10-06 12:00:00,50.12,50.2,50.02,50.17,25768.0,46.7821,46.8568,46.6888,46.8288,25768.0
2022-10-06 12:30:00,50.17,50.29,50.12,50.19,27139.0,46.8288,46.9408,46.7821,46.8475,27139.0
2022-10-06 13:00:00,50.18,50.22,50.06,50.19,24350.0,46.8382,46.8755,46.7261,46.8475,24350.0
2022-10-06 13:30:00,50.17,50.21,50.06,50.16,17276.0,46.8288,46.8662,46.7261,46.8195,17276.0
2022-10-06 14:00:00,50.15,50.15,50.0,50.02,21912.0,46.8101,46.8101,46.6701,46.6888,21912.0
2022-10-06 14:30:00,50.03,50.1,49.98,50.05,71028.0,46.6981,46.7635,46.6515,46.7168,71028.0
2022-10-06 15:00:00,50.05,50.11,49.92,50.11,84143.0,46.7168,46.7728,46.5955,46.7728,84143.0
2022-10-06 15:30:00,50.14,50.19,49.97,49.98,116129.0,46.8008,46.8475,46.6421,46.6515,116129.0
2022-10-07 09:30:00,49.5,49.55,49.06,49.09,40197.0,46.2034,46.2501,45.7927,45.8207,40197.0
2022-10-07 10:00:00,49.09,49.65,49.08,49.54,47502.0,45.8207,46.3434,45.8114,46.2408,47502.0
2022-10-07 10:30:00,49.55,49.78,49.52,49.67,31541.0,46.2501,46.4648,46.2221,46.3621,31541.0
2022-10-07 11:00:00,49.67,49.79,49.53,49.62,35788.0,46.3621,46.4741,46.2314,46.3154,35788.0
2022-10-07 11:30:00,49.63,49.68,49.52,49.68,27296.0,46.3248,46.3714,46.2221,46.3714,27296.0
2022-10-07 12:00:00,49.67,49.77,49.54,49.57,27038.0,46.3621,46.4555,46.2408,46.2688,27038.0
2022-10-07 12:30:00,49.57,49.58,49.37,49.5,23199.0,46.2688,46.2781,46.0821,46.2034,23199.0
2022-10-07 13:00:00,49.53,49.63,49.46,49.54,28685.0,46.2314,46.3248,46.1661,46.2408,28685.0
2022-10-07 13:30:00,49.53,49.67,49.52,49.58,28531.0,46.2314,46.3621,46.2221,46.2781,28531.0
2022-10-07 14:00:00,49.58,49.69,49.53,49.53,30689.0,46.2781,46.3808,46.2314,46.2314,30689.0
2022-10-07 14:30:00,49.53,49.61,49.49,49.52,28223.0,46.2314,46.3061,46.1941,46.2221,28223.0
2022-10-07 15:00:00,49.52,49.58,49.2,49.25,51929.0,46.2221,46.2781,45.9234,45.9701,51929.0
2022-10-07 15:30:00,49.25,49.43,49.2,49.35,163893.0,45.9701,46.1381,45.9234,46.0634,163893.0
2022-10-10 09:30:00,49.43,49.82,49.13,49.24,40499.0,46.1381,46.5021,45.8581,45.9608,40499.0
2022-10-10 10:00:00,49.24,49.63,49.1,49.62,33266.0,45.9608,46.3248,45.8301,46.3154,33266.0
2022-10-10 10:30:00,49.61,49.67,49.3,49.4,29709.0,46.3061,46.3621,46.0168,46.1101,29709.0
2022-10-10 11:00:00,49.42,49.58,49.3,49.52,26535.0,46.1288,46.2781,46.0168,46.2221,26535.0
2022-10-10 11:30:00,49.52,49.7,49.46,49.65,30633.0,46.2221,46.3901,46.1661,46.3434,30633.0
2022-10-10 12:00:00,49.66,49.76,49.39,49.39,26308.0,46.3528,46.4461,46.1008,46.1008,26308.0
2022-10-10 12:30:00,49.4,49.48,49.3,49.31,22532.0,46.1101,46.1848,46.0168,46.0261,22532.0
2022-10-10 13:00:00,49.31,49.47,49.27,49.45,24038.0,46.0261,46.1754,45.9888,46.1568,24038.0
2022-10-10 13:30:00,49.43,49.93,49.43,49.81,29959.0,46.1381,46.6048,46.1381,46.4928,29959.0
2022-10-10 14:00:00,49.81,49.82,49.64,49.74,26964.0,46.4928,46.5021,46.3341,46.4275,26964.0
2022-10-10 14:30:00,49.73,49.9,49.7,49.75,21677.0,46.4181,46.5768,46.3901,46.4368,21677.0
2022-10-10 15:00:00,49.74,49.98,49.69,49.82,44853.0,46.4275,46.6515,46.3808,46.5021,44853.0
2022-10-10 15:30:00,49.82,50.0,49.72,49.72,121177.0,46.5021,46.6701,46.4088,46.4088,121177.0
2022-10-11 09:30:00,49.61,50.23,49.59,50.06,50654.0,46.3061,46.8848,46.2874,46.7261,50654.0
2022-10-11 10:00:00,50.02,50.23,49.98,50.21,42829.0,46.6888,46.8848,46.6515,46.8662,42829.0
2022-10-11 10:30:00,50.2,50.65,50.17,50.54,39496.0,46.8568,47.2769,46.8288,47.1742,39496.0
2022-10-11 11:00:00,50.49,50.73,50.49,50.63,58367.0,47.1275,47.3515,47.1275,47.2582,58367.0
2022-10-11 11:30:00,50.66,50.76,50.61,50.69,23491.0,47.2862,47.3795,47.2395,47.3142,23491.0
2022-10-11 12:00:00,50.7,50.75,50.54,50.7,30216.0,47.3235,47.3702,47.1742,47.3235,30216.0
2022-10-11 12:30:00,50.7,50.94,50.7,50.84,22211.0,47.3235,47.5475,47.3235,47.4542,22211.0
2022-10-11 13:00:00,50.84,50.86,50.7,50.77,22424.0,47.4542,47.4729,47.3235,47.3889,22424.0
2022-10-11 13:30:00,50.78,50.81,50.65,50.69,19967.0,47.3982,47.4262,47.2769,47.3142,19967.0
2022-10-11 14:00:00,50.69,50.75,50.55,50.63,29650.0,47.3142,47.3702,47.1835,47.2582,29650.0
2022-10-11 14:30:00,50.64,50.78,50.09,50.1,49865.0,47.2675,47.3982,46.7541,46.7635,49865.0
2022-10-11 15:00:00,50.09,50.2,49.99,50.19,84612.0,46.7541,46.8568,46.6608,46.8475,84612.0
2022-10-11 15:30:00,50.18,50.32,50.07,50.23,153033.0,46.8382,46.9688,46.7355,46.8848,153033.0
2022-10-12 09:30:00,50.45,50.51,49.98,50.36,35127.0,47.0902,47.1462,46.6515,47.0062,35127.0
2022-10-12 10:00:00,50.38,50.48,50.22,50.39,29210.0,47.0248,47.1182,46.8755,47.0342,29210.0
2022-10-12 10:30:00,50.39,50.47,50.16,50.18,32123.0,47.0342,47.1088,46.8195,46.8382,32123.0
2022-10-12 11:00:00,50.18,50.36,50.13,50.18,28223.0,46.8382,47.0062,46.7915,46.8382,28223.0
2022-10-12 11:30:00,50.19,50.29,50.12,50.22,26179.0,46.8475,46.9408,46.7821,46.8755,26179.0
2022-10-12 12:00:00,50.24,50.37,50.13,50.2,43872.0,46.8942,47.0155,46.7915,46.8568,43872.0
2022-10-12 12:30:00,50.21,50.22,50.0,50.07,24988.0,46.8662,46.8755,46.6701,46.7355,24988.0
2022-10-12 13:00:00,50.07,50.13,50.01,50.09,33701.0,46.7355,46.7915,46.6795,46.7541,33701.0
2022-10-12 13:30:00,50.08,50.08,49.99,50.02,57226.0,46.7448,46.7448,46.6608,46.6888,57226.0
2022-10-12 14:00:00,50.09,50.22,50.0,50.14,44490.0,46.7541,46.8755,46.6701,46.8008,44490.0
2022-10-12 14:30:00,50.14,50.17,49.99,50.02,72513.0,46.8008,46.8288,46.6608,46.6888,72513.0
2022-10-12 15:00:00,50.01,50.11,49.97,50.02,40242.0,46.6795,46.7728,46.6421,46.6888,40242.0
2022-10-12 15:30:00,50.02,50.08,49.64,49.69,180132.0,46.6888,46.7448,46.3341,46.3808,180132.0
2022-10-13 09:30:00,48.83,49.09,48.35,48.94,65189.0,45.5781,45.8207,45.13,45.6807,65189.0
2022-10-13 10:00:00,48.97,49.19,48.83,48.84,31725.0,45.7087,45.9141,45.5781,45.5874,31725.0
2022-10-13 10:30:00,48.83,49.39,48.82,49.23,32627.0,45.5781,46.1008,45.5687,45.9514,32627.0
2022-10-13 11:00:00,49.19,50.15,49.12,49.96,78732.0,45.9141,46.8101,45.8487,46.6328,78732.0
2022-10-13 11:30:00,49.96,50.49,49.91,50.33,66505.0,46.6328,47.1275,46.5861,46.9782,66505.0
2022-10-13 12:00:00,50.37,50.46,50.07,50.12,30557.0,47.0155,47.0995,46.7355,46.7821,30557.0
2022-10-13 12:30:00,50.11,50.4,50.11,50.36,28776.0,46.7728,47.0435,46.7728,47.0062,28776.0
2022-10-13 13:00:00,50.37,50.63,50.28,50.58,23321.0,47.0155,47.2582,46.9315,47.2115,23321.0
2022-10-13 13:30:00,50.6,50.74,50.55,50.64,27255.0,47.2302,47.3609,47.1835,47.2675,27255.0
2022-10-13 14:00:00,50.64,50.67,50.44,50.45,28814.0,47.2675,47.2955,47.0808,47.0902,28814.0
2022-10-13 14:30:00,50.46,50.81,50.46,50.79,34151.0,47.0995,47.4262,47.0995,47.4075,34151.0
2022-10-13 15:00:00,50.78,50.88,50.66,50.71,60611.0,47.3982,47.4915,47.2862,47.3329,60611.0
2022-10-13 15:30:00,50.69,50.71,50.45,50.5,190833.0,47.3142,47.3329,47.0902,47.1368,190833.0
2022-10-14 09:30:00,51.02,51.31,50.76,50.85,59345.0,47.6222,47.8929,47.3795,47.4635,59345.0
2022-10-14 10:00:00,50.84,50.84,50.07,50.25,83043.0,47.4542,47.4542,46.7355,46.9035,83043.0
2022-10-14 10:30:00,50.24,50.36,50.02,50.25,35476.0,46.8942,47.0062,46.6888,46.9035,35476.0
2022-10-14 11:00:00,50.26,50.41,50.17,50.39,36776.0,46.9128,47.0528,46.8288,47.0342,36776.0
2022-10-14 11:30:00,50.38,50.38,49.99,50.01,44454.0,47.0248,47.0248,46.6608,46.6795,44454.0
2022-10-14 12:00:00,50.0,50.14,49.86,50.01,72567.0,46.6701,46.8008,46.5395,46.6795,72567.0
2022-10-14 12:30:00,50.03,50.15,49.96,50.01,61681.0,46.6981,46.8101,46.6328,46.6795,61681.0
2022-10-14 13:00:00,50.01,50.11,49.86,49.95,31926.0,46.6795,46.7728,46.5395,46.6235,31926.0
2022-10-14 13:30:00,49.95,50.02,49.89,50.01,32423.0,46.6235,46.6888,46.5675,46.6795,32423.0
2022-10-14 14:00:00,50.01,50.01,49.68,49.74,32534.0,46.6795,46.6795,46.3714,46.4275,32534.0
2022-10-14 14:30:00,49.73,49.77,49.66,49.75,43989.0,46.4181,46.4555,46.3528,46.4368,43989.0
2022-10-14 15:00:00,49.78,49.91,49.65,49.86,59118.0,46.4648,46.5861,46.3434,46.5395,59118.0
2022-10-14 15:30:00,49.86,50.01,49.49,49.61,216292.0,46.5395,46.6795,46.1941,46.3061,216292.0
2022-10-17 09:30:00,50.37,50.71,50.16,50.16,71349.0,47.0155,47.3329,46.8195,46.8195,71349.0
2022-10-17 10:00:00,50.17,50.45,50.16,50.25,38338.0,46.8288,47.0902,46.8195,46.9035,38338.0
2022-10-17 10:30:00,50.26,50.28,49.99,50.07,59525.0,46.9128,46.9315,46.6608,46.7355,59525.0
2022-10-17 11:00:00,50.08,50.26,50.02,50.24,29852.0,46.7448,46.9128,46.6888,46.8942,29852.0
2022-10-17 11:30:00,50.23,50.53,50.19,50.47,25076.0,46.8848,47.1648,46.8475,47.1088,25076.0
2022-10-17 12:00:00,50.5,50.72,50.47,50.71,42994.0,47.1368,47.3422,47.1088,47.3329,42994.0
2022-10-17 12:30:00,50.71,50.83,50.61,50.64,42885.0,47.3329,47.4449,47.2395,47.2675,42885.0
2022-10-17 13:00:00,50.64,50.75,50.57,50.71,41867.0,47.2675,47.3702,47.2022,47.3329,41867.0
2022-10-17 13:30:00,50.72,50.76,50.63,50.64,47342.0,47.3422,47.3795,47.2582,47.2675,47342.0
2022-10-17 14:00:00,50.63,50.66,50.34,50.39,35641.0,47.2582,47.2862,46.9875,47.0342,35641.0
2022-10-17 14:30:00,50.4,50.53,50.33,50.48,33712.0,47.0435,47.1648,46.9782,47.1182,33712.0
2022-10-17 15:00:00,50.48,50.66,50.47,50.65,41455.0,47.1182,47.2862,47.1088,47.2769,41455.0
2022-10-17 15:30:00,50.65,50.73,50.54,50.59,164053.0,47.2769,47.3515,47.1742,47.2208,164053.0
2022-10-18 09:30:00,51.64,51.97,51.28,51.39,98708.0,48.2009,48.5089,47.8649,47.9676,98708.0
2022-10-18 10:00:00,51.41,51.42,50.88,50.97,78718.0,47.9862,47.9956,47.4915,47.5755,78718.0
2022-10-18 10:30:00,50.97,51.17,50.82,51.11,49935.0,47.5755,47.7622,47.4355,47.7062,49935.0
2022-10-18 11:00:00,51.1,51.24,50.78,50.87,35474.0,47.6969,47.8276,47.3982,47.4822,35474.0
2022-10-18 11:30:00,50.88,50.89,50.71,50.86,37605.0,47.4915,47.5009,47.3329,47.4729,37605.0
2022-10-18 12:00:00,50.85,50.95,50.75,50.84,62546.0,47.4635,47.5569,47.3702,47.4542,62546.0
2022-10-18 12:30:00,50.84,51.17,50.82,51.08,35050.0,47.4542,47.7622,47.4355,47.6782,35050.0
2022-10-18 13:00:00,51.1,51.42,50.96,51.41,28949.0,47.6969,47.9956,47.5662,47.9862,28949.0
2022-10-18 13:30:00,51.41,51.57,51.4,51.54,23810.0,47.9862,48.1356,47.9769,48.1076,23810.0
2022-10-18 14:00:00,51.54,51.58,51.41,51.54,28698.0,48.1076,48.1449,47.9862,48.1076,28698.0
2022-10-18 14:30:00,51.53,51.54,51.14,51.22,40499.0,48.0982,48.1076,47.7342,47.8089,40499.0
2022-10-18 15:00:00,51.21,51.31,51.09,51.3,43255.0,47.7996,47.8929,47.6875,47.8836,43255.0
2022-10-18 15:30:00,51.3,51.54,51.28,51.44,118659.0,47.8836,48.1076,47.8649,48.0142,118659.0
2022-10-19 09:30:00,51.02,51.32,50.72,50.84,33472.0,47.6222,47.9022,47.3422,47.4542,33472.0
2022-10-19 10:00:00,50.78,51.14,50.77,51.07,27821.0,47.3982,47.7342,47.3889,47.6689,27821.0
2022-10-19 10:30:00,51.06,51.12,50.75,50.8,46361.0,47.6595,47.7155,47.3702,47.4169,46361.0
2022-10-19 11:00:00,50.79,51.04,50.76,50.99,18251.0,47.4075,47.6409,47.3795,47.5942,18251.0
2022-10-19 11:30:00,51.0,51.12,50.91,51.07,20249.0,47.6035,47.7155,47.5195,47.6689,20249.0
2022-10-19 12:00:00,51.06,51.07,50.74,50.78,14394.0,47.6595,47.6689,47.3609,47.3982,14394.0
2022-10-19 12:30:00,50.77,50.86,50.52,50.67,22426.0,47.3889,47.4729,47.1555,47.2955,22426.0
2022-10-19 13:00:00,50.65,50.7,50.45,50.62,21486.0,47.2769,47.3235,47.0902,47.2488,21486.0
2022-10-19 13:30:00,50.61,50.67,50.53,50.63,26280.0,47.2395,47.2955,47.1648,47.2582,26280.0
2022-10-19 14:00:00,50.61,50.92,50.58,50.88,22841.0,47.2395,47.5289,47.2115,47.4915,22841.0
2022-10-19 14:30:00,50.86,50.9,50.79,50.86,31796.0,47.4729,47.5102,47.4075,47.4729,31796.0
2022-10-19 15:00:00,50.85,51.05,50.82,50.91,45620.0,47.4635,47.6502,47.4355,47.5195,45620.0
2022-10-19 15:30:00,50.92,51.18,50.87,51.15,146704.0,47.5289,47.7716,47.4822,47.7436,146704.0
2022-10-20 09:30:00,51.21,51.46,50.87,51.01,46703.0,47.7996,48.0329,47.4822,47.6129,46703.0
2022-10-20 10:00:00,50.99,51.28,50.94,51.05,40522.0,47.5942,47.8649,47.5475,47.6502,40522.0
2022-10-20 10:30:00,51.07,51.12,50.81,50.91,32683.0,47.6689,47.7155,47.4262,47.5195,32683.0
2022-10-20 11:00:00,50.92,50.98,50.42,50.45,38979.0,47.5289,47.5849,47.0622,47.0902,38979.0
2022-10-20 11:30:00,50.45,50.71,50.35,50.35,38671.0,47.0902,47.3329,46.9968,46.9968,38671.0
2022-10-20 12:00:00,50.33,50.34,50.0,50.08,47062.0,46.9782,46.9875,46.6701,46.7448,47062.0
2022-10-20 12:30:00,50.08,50.15,49.99,50.12,40334.0,46.7448,46.8101,46.6608,46.7821,40334.0
2022-10-20 13:00:00,50.11,50.16,49.89,49.98,91517.0,46.7728,46.8195,46.5675,46.6515,91517.0
2022-10-20 13:30:00,49.94,50.05,49.72,49.8,58051.0,46.6141,46.7168,46.4088,46.4835,58051.0
2022-10-20 14:00:00,49.8,49.9,49.73,49.84,46091.0,46.4835,46.5768,46.4181,46.5208,46091.0
2022-10-20 14:30:00,49.82,50.07,49.78,50.0,54086.0,46.5021,46.7355,46.4648,46.6701,54086.0
2022-10-20 15:00:00,50.0,50.16,49.81,49.88,52678.0,46.6701,46.8195,46.4928,46.5581,52678.0
2022-10-20 15:30:00,49.88,50.22,49.84,50.07,186978.0,46.5581,46.8755,46.5208,46.7355,186978.0
2022-10-21 09:30:00,50.15,51.01,50.01,51.01,114347.0,46.8101,47.6129,46.6795,47.6129,114347.0
2022-10-21 10:00:00,50.97,50.98,50.28,50.28,50941.0,47.5755,47.5849,46.9315,46.9315,50941.0
2022-10-21 10:30:00,50.28,50.51,50.13,50.21,98653.0,46.9315,47.1462,46.7915,46.8662,98653.0
2022-10-21 11:00:00,50.22,50.27,50.06,50.2,29915.0,46.8755,46.9222,46.7261,46.8568,29915.0
2022-10-21 11:30:00,50.22,50.54,50.21,50.43,45671.0,46.8755,47.1742,46.8662,47.0715,45671.0
2022-10-21 12:00:00,50.45,50.53,50.27,50.31,48526.0,47.0902,47.1648,46.9222,46.9595,48526.0
2022-10-21 12:30:00,50.33,50.86,50.32,50.76,24924.0,46.9782,47.4729,46.9688,47.3795,24924.0
2022-10-21 13:00:00,50.78,50.84,50.69,50.79,23936.0,47.3982,47.4542,47.3142,47.4075,23936.0
2022-10-21 13:30:00,50.8,50.96,50.76,50.93,19823.0,47.4169,47.5662,47.3795,47.5382,19823.0
2022-10-21 14:00:00,50.94,51.06,50.89,51.02,21034.0,47.5475,47.6595,47.5009,47.6222,21034.0
2022-10-21 14:30:00,51.02,51.11,50.96,51.09,28575.0,47.6222,47.7062,47.5662,47.6875,28575.0
2022-10-21 15:00:00,51.08,51.4,51.08,51.37,30274.0,47.6782,47.9769,47.6782,47.9489,30274.0
2022-10-21 15:30:00,51.36,51.54,51.32,51.48,134589.0,47.9396,48.1076,47.9022,48.0516,134589.0
2022-10-24 09:30:00,51.79,52.66,51.7,52.54,52280.0,48.3409,49.153,48.2569,49.041,52280.0
2022-10-24 10:00:00,52.51,52.54,51.9,52.13,62617.0,49.013,49.041,48.4436,48.6583,62617.0
2022-10-24 10:30:00,52.14,52.42,51.97,52.35,39580.0,48.6676,48.929,48.5089,48.8636,39580.0
2022-10-24 11:00:00,52.34,52.55,52.31,52.45,44942.0,48.8543,49.0503,48.8263,48.957,44942.0
2022-10-24 11:30:00,52.42,52.66,52.39,52.64,32509.0,48.929,49.153,48.901,49.1343,32509.0
2022-10-24 12:00:00,52.62,52.67,52.51,52.54,25144.0,49.1157,49.1623,49.013,49.041,25144.0
2022-10-24 12:30:00,52.56,52.73,52.53,52.55,29143.0,49.0596,49.2183,49.0316,49.0503,29143.0
2022-10-24 13:00:00,52.55,52.66,52.53,52.6,29987.0,49.0503,49.153,49.0316,49.097,29987.0
2022-10-24 13:30:00,52.6,52.67,52.52,52.66,34097.0,49.097,49.1623,49.0223,49.153,34097.0
2022-10-24 14:00:00,52.67,52.72,52.6,52.71,53189.0,49.1623,49.209,49.097,49.1997,53189.0
2022-10-24 14:30:00,52.7,52.92,52.68,52.89,43042.0,49.1903,49.3957,49.1717,49.3677,43042.0
2022-10-24 15:00:00,52.9,52.98,52.79,52.8,38703.0,49.377,49.4517,49.2743,49.2837,38703.0
2022-10-24 15:30:00,52.8,52.87,52.6,52.75,167822.0,49.2837,49.349,49.097,49.237,167822.0
2022-10-25 09:30:00,52.56,53.09,52.56,53.09,63229.0,49.0596,49.5544,49.0596,49.5544,63229.0
2022-10-25 10:00:00,53.12,53.14,52.64,52.97,117883.0,49.5824,49.601,49.1343,49.4423,117883.0
2022-10-25 10:30:00,52.97,53.08,52.84,52.99,47119.0,49.4423,49.545,49.321,49.461,47119.0
2022-10-25 11:00:00,53.0,53.23,53.0,53.14,46306.0,49.4703,49.685,49.4703,49.601,46306.0
2022-10-25 11:30:00,53.14,53.38,53.12,53.26,39740.0,49.601,49.825,49.5824,49.713,39740.0
2022-10-25 12:00:00,53.26,53.36,53.2,53.2,43629.0,49.713,49.8064,49.657,49.657,43629.0
2022-10-25 12:30:00,53.21,53.27,53.16,53.25,44065.0,49.6664,49.7224,49.6197,49.7037,44065.0
2022-10-25 13:00:00,53.26,53.34,53.05,53.11,46385.0,49.713,49.7877,49.517,49.573,46385.0
2022-10-25 13:30:00,53.11,53.31,53.05,53.28,71379.0,49.573,49.7597,49.517,49.7317,71379.0
2022-10-25 14:00:00,53.28,53.45,53.26,53.43,66320.0,49.7317,49.8904,49.713,49.8717,66320.0
2022-10-25 14:30:00,53.43,53.6,53.42,53.58,51555.0,49.8717,50.0304,49.8624,50.0117,51555.0
2022-10-25 15:00:00,53.58,53.77,53.56,53.77,65126.0,50.0117,50.1891,49.9931,50.1891,65126.0
2022-10-25 15:30:00,53.79,54.02,53.77,53.91,291340.0,50.2077,50.4224,50.1891,50.3197,291340.0
2022-10-26 09:30:00,54.1,54.55,53.8,53.84,73514.0,50.4971,50.9171,50.2171,50.2544,73514.0
2022-10-26 10:00:00,53.87,54.19,53.64,53.88,101293.0,50.2824,50.5811,50.0677,50.2917,101293.0
2022-10-26 10:30:00,53.86,53.91,53.56,53.61,62190.0,50.2731,50.3197,49.9931,50.0397,62190.0
2022-10-26 11:00:00,53.61,54.0,53.61,53.95,44078.0,50.0397,50.4037,50.0397,50.3571,44078.0
2022-10-26 11:30:00,53.95,54.21,53.95,54.12,61277.0,50.3571,50.5998,50.3571,50.5158,61277.0
2022-10-26 12:00:00,54.11,54.14,54.04,54.1,51013.0,50.5064,50.5344,50.4411,50.4971,51013.0
2022-10-26 12:30:00,54.11,54.25,53.72,53.73,47393.0,50.5064,50.6371,50.1424,50.1517,47393.0
2022-10-26 13:00:00,53.73,53.73,53.29,53.34,109211.0,50.1517,50.1517,49.741,49.7877,109211.0
2022-10-26 13:30:00,53.35,53.63,53.32,53.54,54969.0,49.797,50.0584,49.769,49.9744,54969.0
2022-10-26 14:00:00,53.53,53.59,53.33,53.34,48678.0,49.9651,50.0211,49.7784,49.7877,48678.0
2022-10-26 14:30:00,53.35,53.41,53.24,53.32,45141.0,49.797,49.853,49.6944,49.769,45141.0
2022-10-26 15:00:00,53.32,53.32,53.06,53.19,76815.0,49.769,49.769,49.5264,49.6477,76815.0
2022-10-26 15:30:00,53.2,53.44,53.14,53.43,269568.0,49.657,49.881,49.601,49.8717,269568.0
2022-10-27 09:30:00,54.18,55.97,53.62,55.43,158241.0,50.5718,52.2426,50.0491,51.7385,158241.0
2022-10-27 10:00:00,55.37,55.49,54.32,55.29,149302.0,51.6825,51.7945,50.7024,51.6078,149302.0
2022-10-27 10:30:00,55.28,55.42,55.05,55.15,69394.0,51.5985,51.7292,51.3838,51.4772,69394.0
2022-10-27 11:00:00,55.12,55.4,55.05,55.35,45480.0,51.4492,51.7105,51.3838,51.6638,45480.0
2022-10-27 11:30:00,55.35,55.35,55.0,55.19,45610.0,51.6638,51.6638,51.3372,51.5145,45610.0
2022-10-27 12:00:00,55.2,55.45,55.15,55.3,49410.0,51.5238,51.7572,51.4772,51.6172,49410.0
2022-10-27 12:30:00,55.27,55.51,55.15,55.46,56485.0,51.5892,51.8132,51.4772,51.7665,56485.0
2022-10-27 13:00:00,55.45,55.76,55.42,55.66,56333.0,51.7572,52.0465,51.7292,51.9532,56333.0
2022-10-27 13:30:00,55.67,55.69,55.19,55.35,61554.0,51.9625,51.9812,51.5145,51.6638,61554.0
2022-10-27 14:00:00,55.36,55.37,55.02,55.06,64049.0,51.6732,51.6825,51.3558,51.3932,64049.0
2022-10-27 14:30:00,55.06,55.45,55.06,55.28,46259.0,51.3932,51.7572,51.3932,51.5985,46259.0
2022-10-27 15:00:00,55.29,55.34,55.12,55.24,55856.0,51.6078,51.6545,51.4492,51.5612,55856.0
2022-10-27 15:30:00,55.24,55.41,54.84,54.93,263879.0,51.5612,51.7198,51.1878,51.2718,263879.0
2022-10-28 09:30:00,54.78,55.31,54.34,55.22,79580.0,51.1318,51.6265,50.7211,51.5425,79580.0
2022-10-28 10:00:00,55.23,55.24,54.39,55.12,45158.0,51.5518,51.5612,50.7678,51.4492,45158.0
2022-10-28 10:30:00,55.14,55.2,54.74,54.94,32581.0,51.4678,51.5238,51.0945,51.2811,32581.0
2022-10-28 11:00:00,54.94,54.99,54.84,54.92,17128.0,51.2811,51.3278,51.1878,51.2625,17128.0
2022-10-28 11:30:00,54.91,55.15,54.87,55.06,18233.0,51.2531,51.4772,51.2158,51.3932,18233.0
2022-10-28 12:00:00,55.04,55.25,54.95,55.22,15171.0,51.3745,51.5705,51.2905,51.5425,15171.0
2022-10-28 12:30:00,55.21,55.22,55.01,55.18,15814.0,51.5332,51.5425,51.3465,51.5052,15814.0
2022-10-28 13:00:00,55.21,55.32,55.18,55.19,22183.0,51.5332,51.6358,51.5052,51.5145,22183.0
2022-10-28 13:30:00,55.18,55.28,55.18,55.21,24358.0,51.5052,51.5985,51.5052,51.5332,24358.0
2022-10-28 14:00:00,55.22,55.38,55.19,55.35,26251.0,51.5425,51.6918,51.5145,51.6638,26251.0
2022-10-28 14:30:00,55.36,55.59,55.36,55.51,19785.0,51.6732,51.8879,51.6732,51.8132,19785.0
2022-10-28 15:00:00,55.53,55.69,55.46,55.51,160553.0,51.8319,51.9812,51.7665,51.8132,160553.0
2022-10-28 15:30:00,55.5,55.5,55.35,55.42,182323.0,51.8039,51.8039,51.6638,51.7292,182323.0
2022-10-31 09:30:00,55.34,55.48,54.89,55.39,94892.0,51.6545,51.7852,51.2345,51.7012,94892.0
2022-10-31 10:00:00,55.37,55.89,55.37,55.69,39354.0,51.6825,52.1679,51.6825,51.9812,39354.0
2022-10-31 10:30:00,55.71,55.73,55.47,55.52,37628.0,51.9999,52.0185,51.7759,51.8225,37628.0
2022-10-31 11:00:00,55.52,55.86,55.52,55.76,27207.0,51.8225,52.1399,51.8225,52.0465,27207.0
2022-10-31 11:30:00,55.76,55.89,55.69,55.72,24301.0,52.0465,52.1679,51.9812,52.0092,24301.0
2022-10-31 12:00:00,55.71,55.75,55.62,55.64,18301.0,51.9999,52.0372,51.9159,51.9345,18301.0
2022-10-31 12:30:00,55.64,55.64,55.47,55.57,22089.0,51.9345,51.9345,51.7759,51.8692,22089.0
2022-10-31 13:00:00,55.59,55.76,55.57,55.73,26316.0,51.8879,52.0465,51.8692,52.0185,26316.0
2022-10-31 13:30:00,55.73,55.77,55.56,55.66,20423.0,52.0185,52.0559,51.8599,51.9532,20423.0
2022-10-31 14:00:00,55.66,55.75,55.6,55.61,26411.0,51.9532,52.0372,51.8972,51.9065,26411.0
2022-10-31 14:30:00,55.61,55.74,55.6,55.65,37973.0,51.9065,52.0279,51.8972,51.9439,37973.0
2022-10-31 15:00:00,55.66,55.81,55.51,55.81,46081.0,51.9532,52.0932,51.8132,52.0932,46081.0
2022-10-31 15:30:00,55.82,55.94,55.64,55.64,247380.0,52.1025,52.2146,51.9345,51.9345,247380.0
2022-11-01 09:30:00,53.69,53.7,52.63,53.38,550345.0,50.1144,50.1237,49.125,49.825,550345.0
2022-11-01 10:00:00,53.41,53.42,52.82,53.16,202299.0,49.853,49.8624,49.3023,49.6197,202299.0
2022-11-01 10:30:00,53.16,53.4,52.8,52.92,126353.0,49.6197,49.8437,49.2837,49.3957,126353.0
2022-11-01 11:00:00,52.93,53.14,52.85,53.02,148276.0,49.405,49.601,49.3303,49.489,148276.0
2022-11-01 11:30:00,53.02,53.11,52.84,53.08,173508.0,49.489,49.573,49.321,49.545,173508.0
2022-11-01 12:00:00,53.08,53.36,53.0,53.16,142271.0,49.545,49.8064,49.4703,49.6197,142271.0
2022-11-01 12:30:00,53.16,53.43,53.1,53.28,163807.0,49.6197,49.8717,49.5637,49.7317,163807.0
2022-11-01 13:00:00,53.27,53.43,53.17,53.33,104377.0,49.7224,49.8717,49.629,49.7784,104377.0
2022-11-01 13:30:00,53.33,53.48,53.33,53.42,134826.0,49.7784,49.9184,49.7784,49.8624,134826.0
2022-11-01 14:00:00,53.41,53.46,53.26,53.28,87649.0,49.853,49.8997,49.713,49.7317,87649.0
2022-11-01 14:30:00,53.29,53.3,53.08,53.24,76257.0,49.741,49.7504,49.545,49.6944,76257.0
2022-11-01 15:00:00,53.23,53.42,53.22,53.31,113830.0,49.685,49.8624,49.6757,49.7597,113830.0
2022-11-01 15:30:00,53.33,53.8,53.32,53.48,694715.0,49.7784,50.2171,49.769,49.9184,694715.0
2022-11-02 09:30:00,53.35,53.83,53.19,53.55,236970.0,49.797,50.2451,49.6477,49.9837,236970.0
2022-11-02 10:00:00,53.55,53.81,53.54,53.59,141441.0,49.9837,50.2264,49.9744,50.0211,141441.0
2022-11-02 10:30:00,53.57,53.57,53.2,53.23,105875.0,50.0024,50.0024,49.657,49.685,105875.0
2022-11-02 11:00:00,53.24,53.54,53.23,53.34,67478.0,49.6944,49.9744,49.685,49.7877,67478.0
2022-11-02 11:30:00,53.34,53.41,53.21,53.23,57472.0,49.7877,49.853,49.6664,49.685,57472.0
2022-11-02 12:00:00,53.23,53.25,53.04,53.04,53521.0,49.685,49.7037,49.5077,49.5077,53521.0
2022-11-02 12:30:00,53.04,53.13,52.94,53.13,28035.0,49.5077,49.5917,49.4143,49.5917,28035.0
2022-11-02 13:00:00,53.13,53.15,53.05,53.11,26176.0,49.5917,49.6104,49.517,49.573,26176.0
2022-11-02 13:30:00,53.12,53.6,53.08,53.36,35340.0,49.5824,50.0304,49.545,49.8064,35340.0
2022-11-02 14:00:00,53.37,53.7,53.24,53.44,222336.0,49.8157,50.1237,49.6944,49.881,222336.0
2022-11-02 14:30:00,53.44,53.68,52.44,52.68,132114.0,49.881,50.1051,48.9476,49.1717,132114.0
2022-11-02 15:00:00,52.68,53.03,52.43,52.56,182220.0,49.1717,49.4983,48.9383,49.0596,182220.0
2022-11-02 15:30:00,52.54,52.76,52.1,52.1,435757.0,49.041,49.2463,48.6303,48.6303,435757.0
2022-11-03 09:30:00,51.58,51.88,51.13,51.16,79907.0,48.1449,48.4249,47.7249,47.7529,79907.0
2022-11-03 10:00:00,51.16,51.83,51.16,51.78,32679.0,47.7529,48.3783,47.7529,48.3316,32679.0
2022-11-03 10:30:00,51.76,51.78,51.47,51.74,30545.0,48.3129,48.3316,48.0422,48.2943,30545.0
2022-11-03 11:00:00,51.75,51.76,51.56,51.6,25156.0,48.3036,48.3129,48.1262,48.1636,25156.0
2022-11-03 11:30:00,51.61,51.61,51.4,51.53,34910.0,48.1729,48.1729,47.9769,48.0982,34910.0
2022-11-03 12:00:00,51.53,51.93,51.5,51.88,42049.0,48.0982,48.4716,48.0702,48.4249,42049.0
2022-11-03 12:30:00,51.87,52.01,51.78,51.96,30549.0,48.4156,48.5463,48.3316,48.4996,30549.0
2022-11-03 13:00:00,51.94,52.01,51.85,51.96,26457.0,48.4809,48.5463,48.3969,48.4996,26457.0
2022-11-03 13:30:00,51.96,52.04,51.78,51.81,43569.0,48.4996,48.5743,48.3316,48.3596,43569.0
2022-11-03 14:00:00,51.79,51.99,51.74,51.97,41441.0,48.3409,48.5276,48.2943,48.5089,41441.0
2022-11-03 14:30:00,51.95,51.99,51.82,51.91,37769.0,48.4903,48.5276,48.3689,48.4529,37769.0
2022-11-03 15:00:00,51.92,51.96,51.84,51.95,55274.0,48.4623,48.4996,48.3876,48.4903,55274.0
2022-11-03 15:30:00,51.95,51.98,51.62,51.64,220651.0,48.4903,48.5183,48.1823,48.2009,220651.0
2022-11-04 09:30:00,52.02,52.48,51.61,51.76,102021.0,48.5556,48.985,48.1729,48.3129,102021.0
2022-11-04 10:00:00,51.77,52.1,51.54,51.99,109107.0,48.3223,48.6303,48.1076,48.5276,109107.0
2022-11-04 10:30:00,51.98,52.12,51.81,51.85,45504.0,48.5183,48.649,48.3596,48.3969,45504.0
2022-11-04 11:00:00,51.85,52.18,51.61,51.61,68869.0,48.3969,48.705,48.1729,48.1729,68869.0
2022-11-04 11:30:00,51.61,51.69,51.13,51.15,36743.0,48.1729,48.2476,47.7249,47.7436,36743.0
2022-11-04 12:00:00,51.16,51.29,50.97,51.27,61593.0,47.7529,47.8742,47.5755,47.8556,61593.0
2022-11-04 12:30:00,51.26,51.31,51.0,51.21,28714.0,47.8462,47.8929,47.6035,47.7996,28714.0
2022-11-04 13:00:00,51.18,51.3,51.04,51.22,33093.0,47.7716,47.8836,47.6409,47.8089,33093.0
2022-11-04 13:30:00,51.23,51.24,51.0,51.13,44293.0,47.8182,47.8276,47.6035,47.7249,44293.0
2022-11-04 14:00:00,51.15,51.32,50.99,51.32,35840.0,47.7436,47.9022,47.5942,47.9022,35840.0
2022-11-04 14:30:00,51.32,51.53,51.28,51.5,34475.0,47.9022,48.0982,47.8649,48.0702,34475.0
2022-11-04 15:00:00,51.49,51.68,51.44,51.52,55643.0,48.0609,48.2383,48.0142,48.0889,55643.0
2022-11-04 15:30:00,51.53,51.76,51.47,51.72,183004.0,48.0982,48.3129,48.0422,48.2756,183004.0
2022-11-07 09:30:00,51.83,51.93,51.45,51.59,59216.0,48.3783,48.4716,48.0236,48.1542,59216.0
2022-11-07 10:00:00,51.62,51.99,51.56,51.89,29809.0,48.1823,48.5276,48.1262,48.4343,29809.0
2022-11-07 10:30:00,51.85,52.05,51.84,52.03,18515.0,48.3969,48.5836,48.3876,48.5649,18515.0
2022-11-07 11:00:00,52.04,52.11,51.91,51.97,19603.0,48.5743,48.6396,48.4529,48.5089,19603.0
2022-11-07 11:30:00,51.98,52.05,51.79,51.81,22408.0,48.5183,48.5836,48.3409,48.3596,22408.0
2022-11-07 12:00:00,51.8,52.0,51.73,52.0,39820.0,48.3503,48.5369,48.2849,48.5369,39820.0
2022-11-07 12:30:00,52.02,52.02,51.86,51.9,20054.0,48.5556,48.5556,48.4063,48.4436,20054.0
2022-11-07 13:00:00,51.9,52.24,51.9,52.19,45318.0,48.4436,48.761,48.4436,48.7143,45318.0
2022-11-07 13:30:00,52.22,52.26,52.05,52.07,40681.0,48.7423,48.7796,48.5836,48.6023,40681.0
2022-11-07 14:00:00,52.06,52.33,52.06,52.31,84392.0,48.5929,48.845,48.5929,48.8263,84392.0
2022-11-07 14:30:00,52.32,52.44,52.31,52.36,59013.0,48.8356,48.9476,48.8263,48.873,59013.0
2022-11-07 15:00:00,52.37,52.56,52.36,52.55,78785.0,48.8823,49.0596,48.873,49.0503,78785.0
2022-11-07 15:30:00,52.54,52.68,52.53,52.59,217889.0,49.041,49.1717,49.0316,49.0877,217889.0
2022-11-08 09:30:00,52.86,52.89,52.46,52.61,58641.0,49.3397,49.3677,48.9663,49.1063,58641.0
2022-11-08 10:00:00,52.6,52.9,52.56,52.58,82332.0,49.097,49.377,49.0596,49.0783,82332.0
2022-11-08 10:30:00,52.6,52.91,52.56,52.84,45988.0,49.097,49.3863,49.0596,49.321,45988.0
2022-11-08 11:00:00,52.84,52.84,52.69,52.78,123280.0,49.321,49.321,49.181,49.265,123280.0
2022-11-08 11:30:00,52.78,53.01,52.66,52.68,46474.0,49.265,49.4797,49.153,49.1717,46474.0
2022-11-08 12:00:00,52.68,52.76,52.54,52.68,24633.0,49.1717,49.2463,49.041,49.1717,24633.0
2022-11-08 12:30:00,52.67,52.75,52.58,52.69,20816.0,49.1623,49.237,49.0783,49.181,20816.0
2022-11-08 13:00:00,52.64,52.72,52.31,52.33,25785.0,49.1343,49.209,48.8263,48.845,25785.0
2022-11-08 13:30:00,52.3,52.35,52.15,52.24,46998.0,48.817,48.8636,48.677,48.761,46998.0
2022-11-08 14:00:00,52.25,52.35,51.93,51.93,46141.0,48.7703,48.8636,48.4716,48.4716,46141.0
2022-11-08 14:30:00,51.94,52.49,51.88,52.44,39325.0,48.4809,48.9943,48.4249,48.9476,39325.0
2022-11-08 15:00:00,52.42,52.72,52.4,52.69,51507.0,48.929,49.209,48.9103,49.181,51507.0
2022-11-08 15:30:00,52.67,52.84,52.65,52.67,202126.0,49.1623,49.321,49.1437,49.1623,202126.0
2022-11-09 09:30:00,52.48,52.89,52.27,52.66,68068.0,48.985,49.3677,48.789,49.153,68068.0
2022-11-09 10:00:00,52.67,53.12,52.67,52.98,281707.0,49.1623,49.5824,49.1623,49.4517,281707.0
2022-11-09 10:30:00,53.0,53.26,52.88,53.07,91941.0,49.4703,49.713,49.3583,49.5357,91941.0
2022-11-09 11:00:00,53.07,53.26,53.07,53.13,69918.0,49.5357,49.713,49.5357,49.5917,69918.0
2022-11-09 11:30:00,53.12,53.26,52.98,53.11,53428.0,49.5824,49.713,49.4517,49.573,53428.0
2022-11-09 12:00:00,53.12,53.12,52.75,52.84,38629.0,49.5824,49.5824,49.237,49.321,38629.0
2022-11-09 12:30:00,52.81,52.91,52.74,52.83,26145.0,49.293,49.3863,49.2277,49.3117,26145.0
2022-11-09 13:00:00,52.83,52.91,52.7,52.84,83180.0,49.3117,49.3863,49.1903,49.321,83180.0
2022-11-09 13:30:00,52.82,52.82,52.42,52.51,25906.0,49.3023,49.3023,48.929,49.013,25906.0
2022-11-09 14:00:00,52.51,52.62,52.46,52.52,27742.0,49.013,49.1157,48.9663,49.0223,27742.0
2022-11-09 14:30:00,52.52,52.52,52.26,52.3,58787.0,49.0223,49.0223,48.7796,48.817,58787.0
2022-11-09 15:00:00,52.29,52.5,52.29,52.37,34641.0,48.8076,49.0036,48.8076,48.8823,34641.0
2022-11-09 15:30:00,52.37,52.4,52.17,52.24,281838.0,48.8823,48.9103,48.6956,48.761,281838.0
2022-11-10 09:30:00,53.8,54.2,53.58,53.78,109457.0,50.2171,50.5904,50.0117,50.1984,109457.0
2022-11-10 10:00:00,53.81,53.92,53.49,53.85,59714.0,50.2264,50.3291,49.9277,50.2637,59714.0
2022-11-10 10:30:00,53.85,53.91,53.52,53.75,77324.0,50.2637,50.3197,49.9557,50.1704,77324.0
2022-11-10 11:00:00,53.77,54.03,53.63,54.01,62391.0,50.1891,50.4318,50.0584,50.4131,62391.0
2022-11-10 11:30:00,54.02,54.21,54.02,54.09,27582.0,50.4224,50.5998,50.4224,50.4878,27582.0
2022-11-10 12:00:00,54.08,54.13,53.95,54.02,28205.0,50.4784,50.5251,50.3571,50.4224,28205.0
2022-11-10 12:30:00,54.0,54.05,53.63,53.69,57304.0,50.4037,50.4504,50.0584,50.1144,57304.0
2022-11-10 13:00:00,53.71,54.02,53.7,53.95,28018.0,50.1331,50.4224,50.1237,50.3571,28018.0
2022-11-10 13:30:00,53.96,54.2,53.91,54.19,47114.0,50.3664,50.5904,50.3197,50.5811,47114.0
2022-11-10 14:00:00,54.18,54.26,54.08,54.14,72211.0,50.5718,50.6464,50.4784,50.5344,72211.0
2022-11-10 14:30:00,54.12,54.12,53.94,54.11,30770.0,50.5158,50.5158,50.3477,50.5064,30770.0
2022-11-10 15:00:00,54.11,54.22,54.06,54.13,43021.0,50.5064,50.6091,50.4598,50.5251,43021.0
2022-11-10 15:30:00,54.11,54.29,54.01,54.12,412891.0,50.5064,50.6744,50.4131,50.5158,412891.0
2022-11-11 09:30:00,54.61,54.77,54.16,54.56,71985.0,50.9731,51.1225,50.5531,50.9265,71985.0
2022-11-11 10:00:00,54.47,54.64,54.09,54.44,30259.0,50.8424,51.0011,50.4878,50.8144,30259.0
2022-11-11 10:30:00,54.44,54.58,54.32,54.43,37108.0,50.8144,50.9451,50.7024,50.8051,37108.0
2022-11-11 11:00:00,54.44,54.51,53.92,53.98,41384.0,50.8144,50.8798,50.3291,50.3851,41384.0
2022-11-11 11:30:00,53.96,54.33,53.93,54.21,28360.0,50.3664,50.7118,50.3384,50.5998,28360.0
2022-11-11 12:00:00,54.19,54.39,54.17,54.23,18723.0,50.5811,50.7678,50.5624,50.6184,18723.0
2022-11-11 12:30:00,54.23,54.28,54.03,54.12,28653.0,50.6184,50.6651,50.4318,50.5158,28653.0
2022-11-11 13:00:00,54.09,54.32,54.09,54.22,20832.0,50.4878,50.7024,50.4878,50.6091,20832.0
2022-11-11 13:30:00,54.22,54.33,54.1,54.17,26874.0,50.6091,50.7118,50.4971,50.5624,26874.0
2022-11-11 14:00:00,54.21,54.43,54.2,54.41,24596.0,50.5998,50.8051,50.5904,50.7864,24596.0
2022-11-11 14:30:00,54.41,54.54,54.39,54.4,34206.0,50.7864,50.9078,50.7678,50.7771,34206.0
2022-11-11 15:00:00,54.4,54.42,54.14,54.31,35483.0,50.7771,50.7958,50.5344,50.6931,35483.0
2022-11-11 15:30:00,54.3,54.35,54.17,54.28,179994.0,50.6838,50.7304,50.5624,50.6651,179994.0
2022-11-14 09:30:00,54.21,54.32,53.99,54.32,43878.0,50.5998,50.7024,50.3944,50.7024,43878.0
2022-11-14 10:00:00,54.34,54.51,54.26,54.33,36131.0,50.7211,50.8798,50.6464,50.7118,36131.0
2022-11-14 10:30:00,54.33,54.63,54.31,54.6,44166.0,50.7118,50.9918,50.6931,50.9638,44166.0
2022-11-14 11:00:00,54.6,54.62,53.94,53.96,63331.0,50.9638,50.9825,50.3477,50.3664,63331.0
2022-11-14 11:30:00,53.95,54.18,53.95,54.06,71790.0,50.3571,50.5718,50.3571,50.4598,71790.0
2022-11-14 12:00:00,54.07,54.28,54.05,54.28,33909.0,50.4691,50.6651,50.4504,50.6651,33909.0
2022-11-14 12:30:00,54.28,54.39,54.07,54.1,34781.0,50.6651,50.7678,50.4691,50.4971,34781.0
2022-11-14 13:00:00,54.09,54.28,54.08,54.21,70168.0,50.4878,50.6651,50.4784,50.5998,70168.0
2022-11-14 13:30:00,54.21,54.35,54.14,54.34,61580.0,50.5998,50.7304,50.5344,50.7211,61580.0
2022-11-14 14:00:00,54.35,54.35,54.2,54.21,58185.0,50.7304,50.7304,50.5904,50.5998,58185.0
2022-11-14 14:30:00,54.22,54.26,54.08,54.09,60502.0,50.6091,50.6464,50.4784,50.4878,60502.0
2022-11-14 15:00:00,54.09,54.2,53.9,53.93,66114.0,50.4878,50.5904,50.3104,50.3384,66114.0
2022-11-14 15:30:00,53.92,53.92,53.58,53.63,190086.0,50.3291,50.3291,50.0117,50.0584,190086.0
2022-11-15 09:30:00,54.31,54.61,53.77,54.42,48794.0,50.6931,50.9731,50.1891,50.7958,48794.0
2022-11-15 10:00:00,54.44,54.56,54.09,54.39,62525.0,50.8144,50.9265,50.4878,50.7678,62525.0
2022-11-15 10:30:00,54.4,54.48,54.24,54.28,76233.0,50.7771,50.8518,50.6278,50.6651,76233.0
2022-11-15 11:00:00,54.27,54.45,54.24,54.4,26075.0,50.6558,50.8238,50.6278,50.7771,26075.0
2022-11-15 11:30:00,54.42,54.64,54.42,54.64,26968.0,50.7958,51.0011,50.7958,51.0011,26968.0
2022-11-15 12:00:00,54.65,54.87,54.56,54.76,29036.0,51.0105,51.2158,50.9265,51.1131,29036.0
2022-11-15 12:30:00,54.77,54.89,54.67,54.79,17694.0,51.1225,51.2345,51.0291,51.1411,17694.0
2022-11-15 13:00:00,54.79,54.88,54.36,54.44,46355.0,51.1411,51.2251,50.7398,50.8144,46355.0
2022-11-15 13:30:00,54.44,54.49,54.23,54.33,62886.0,50.8144,50.8611,50.6184,50.7118,62886.0
2022-11-15 14:00:00,54.34,54.79,54.18,54.71,58419.0,50.7211,51.1411,50.5718,51.0665,58419.0
2022-11-15 14:30:00,54.71,54.71,54.51,54.68,29900.0,51.0665,51.0665,50.8798,51.0385,29900.0
2022-11-15 15:00:00,54.67,54.83,54.63,54.71,41224.0,51.0291,51.1785,50.9918,51.0665,41224.0
2022-11-15 15:30:00,54.72,54.8,54.52,54.65,202353.0,51.0758,51.1505,50.8891,51.0105,202353.0
2022-11-16 09:30:00,54.05,54.36,53.7,53.78,32440.0,50.7059,50.9967,50.3775,50.4526,32440.0
2022-11-16 10:00:00,53.79,54.34,53.72,54.23,23547.0,50.462,50.9779,50.3963,50.8747,23547.0
2022-11-16 10:30:00,54.23,54.58,54.16,54.47,41604.0,50.8747,51.2031,50.8091,51.0999,41604.0
2022-11-16 11:00:00,54.48,54.68,54.4,54.64,20417.0,51.1093,51.2969,51.0342,51.2594,20417.0
2022-11-16 11:30:00,54.61,54.63,54.34,54.36,13505.0,51.2312,51.25,50.9779,50.9967,13505.0
2022-11-16 12:00:00,54.34,54.4,54.17,54.29,17658.0,50.9779,51.0342,50.8185,50.931,17658.0
2022-11-16 12:30:00,54.28,54.45,54.25,54.26,10984.0,50.9216,51.0811,50.8935,50.9029,10984.0
2022-11-16 13:00:00,54.24,54.27,54.1,54.1,16236.0,50.8841,50.9123,50.7528,50.7528,16236.0
2022-11-16 13:30:00,54.11,54.25,54.03,54.04,24436.0,50.7622,50.8935,50.6871,50.6965,24436.0
2022-11-16 14:00:00,54.01,54.09,53.95,54.09,29175.0,50.6684,50.7434,50.6121,50.7434,29175.0
2022-11-16 14:30:00,54.1,54.31,54.07,54.21,34225.0,50.7528,50.9498,50.7246,50.856,34225.0
2022-11-16 15:00:00,54.22,54.29,54.16,54.2,27040.0,50.8654,50.931,50.8091,50.8466,27040.0
2022-11-16 15:30:00,54.2,54.43,54.18,54.31,154807.0,50.8466,51.0624,50.8278,50.9498,154807.0
2022-11-17 09:30:00,53.74,53.95,53.05,53.06,38773.0,50.4151,50.6121,49.7677,49.7771,38773.0
2022-11-17 10:00:00,53.04,53.13,52.67,52.81,45233.0,49.7584,49.8428,49.4113,49.5426,45233.0
2022-11-17 10:30:00,52.78,52.82,52.33,52.44,23632.0,49.5145,49.552,49.0923,49.1955,23632.0
2022-11-17 11:00:00,52.45,52.5,52.34,52.47,16930.0,49.2049,49.2518,49.1017,49.2236,16930.0
2022-11-17 11:30:00,52.47,52.48,52.27,52.43,40935.0,49.2236,49.233,49.036,49.1861,40935.0
2022-11-17 12:00:00,52.43,52.58,52.38,52.53,22294.0,49.1861,49.3268,49.1392,49.2799,22294.0
2022-11-17 12:30:00,52.52,52.77,52.48,52.73,22326.0,49.2705,49.5051,49.233,49.4675,22326.0
2022-11-17 13:00:00,52.72,52.97,52.7,52.8,19471.0,49.4582,49.6927,49.4394,49.5332,19471.0
2022-11-17 13:30:00,52.78,52.8,52.68,52.77,28628.0,49.5145,49.5332,49.4206,49.5051,28628.0
2022-11-17 14:00:00,52.77,52.83,52.54,52.65,23229.0,49.5051,49.5614,49.2893,49.3925,23229.0
2022-11-17 14:30:00,52.63,52.82,52.63,52.81,24336.0,49.3737,49.552,49.3737,49.5426,24336.0
2022-11-17 15:00:00,52.82,52.88,52.63,52.82,32447.0,49.552,49.6083,49.3737,49.552,32447.0
2022-11-17 15:30:00,52.8,53.22,52.78,53.21,146159.0,49.5332,49.9272,49.5145,49.9178,146159.0
2022-11-18 09:30:00,53.92,54.15,53.7,53.86,47140.0,50.5839,50.7997,50.3775,50.5276,47140.0
2022-11-18 10:00:00,53.9,53.94,53.63,53.81,25486.0,50.5652,50.6027,50.3119,50.4807,25486.0
2022-11-18 10:30:00,53.79,53.92,53.58,53.59,15049.0,50.462,50.5839,50.265,50.2743,15049.0
2022-11-18 11:00:00,53.62,53.74,53.58,53.71,14635.0,50.3025,50.4151,50.265,50.3869,14635.0
2022-11-18 11:30:00,53.71,53.85,53.69,53.77,30215.0,50.3869,50.5183,50.3682,50.4432,30215.0
2022-11-18 12:00:00,53.78,53.8,53.45,53.55,15751.0,50.4526,50.4713,50.143,50.2368,15751.0
2022-11-18 12:30:00,53.55,53.7,53.55,53.7,11385.0,50.2368,50.3775,50.2368,50.3775,11385.0
2022-11-18 13:00:00,53.69,53.81,53.68,53.78,19106.0,50.3682,50.4807,50.3588,50.4526,19106.0
2022-11-18 13:30:00,53.8,53.93,53.61,53.69,13948.0,50.4713,50.5933,50.2931,50.3682,13948.0
2022-11-18 14:00:00,53.71,53.85,53.71,53.83,11971.0,50.3869,50.5183,50.3869,50.4995,11971.0
2022-11-18 14:30:00,53.84,53.88,53.65,53.74,21266.0,50.5089,50.5464,50.3306,50.4151,21266.0
2022-11-18 15:00:00,53.74,53.95,53.74,53.91,38986.0,50.4151,50.6121,50.4151,50.5745,38986.0
2022-11-18 15:30:00,53.93,54.2,53.93,54.04,206970.0,50.5933,50.8466,50.5933,50.6965,206970.0
2022-11-21 09:30:00,53.92,54.07,53.84,54.07,24856.0,50.5839,50.7246,50.5089,50.7246,24856.0
2022-11-21 10:00:00,54.09,54.3,54.08,54.19,37099.0,50.7434,50.9404,50.734,50.8372,37099.0
2022-11-21 10:30:00,54.18,54.3,54.16,54.25,28789.0,50.8278,50.9404,50.8091,50.8935,28789.0
2022-11-21 11:00:00,54.28,54.53,54.27,54.45,32826.0,50.9216,51.1562,50.9123,51.0811,32826.0
2022-11-21 11:30:00,54.46,54.57,54.32,54.36,33026.0,51.0905,51.1937,50.9592,50.9967,33026.0
2022-11-21 12:00:00,54.35,54.48,54.33,54.48,15310.0,50.9873,51.1093,50.9686,51.1093,15310.0
2022-11-21 12:30:00,54.47,54.59,54.42,54.47,21609.0,51.0999,51.2125,51.053,51.0999,21609.0
2022-11-21 13:00:00,54.47,54.6,54.42,54.45,14854.0,51.0999,51.2218,51.053,51.0811,14854.0
2022-11-21 13:30:00,54.44,54.54,54.39,54.4,17877.0,51.0717,51.1656,51.0248,51.0342,17877.0
2022-11-21 14:00:00,54.4,54.47,54.25,54.29,19936.0,51.0342,51.0999,50.8935,50.931,19936.0
2022-11-21 14:30:00,54.28,54.35,54.24,54.27,22346.0,50.9216,50.9873,50.8841,50.9123,22346.0
2022-11-21 15:00:00,54.27,54.34,54.17,54.23,21452.0,50.9123,50.9779,50.8185,50.8747,21452.0
2022-11-21 15:30:00,54.24,54.37,54.18,54.32,98936.0,50.8841,51.0061,50.8278,50.9592,98936.0
2022-11-22 09:30:00,54.64,54.72,54.37,54.69,26965.0,51.2594,51.3344,51.0061,51.3063,26965.0
2022-11-22 10:00:00,54.66,54.88,54.63,54.79,48261.0,51.2781,51.4845,51.25,51.4001,48261.0
2022-11-22 10:30:00,54.81,54.83,54.65,54.77,36562.0,51.4189,51.4376,51.2688,51.3813,36562.0
2022-11-22 11:00:00,54.75,54.76,54.48,54.52,32508.0,51.3626,51.3719,51.1093,51.1468,32508.0
2022-11-22 11:30:00,54.51,54.64,54.48,54.58,19209.0,51.1374,51.2594,51.1093,51.2031,19209.0
2022-11-22 12:00:00,54.58,54.62,54.49,54.52,21562.0,51.2031,51.2406,51.1187,51.1468,21562.0
2022-11-22 12:30:00,54.53,54.68,54.53,54.57,18507.0,51.1562,51.2969,51.1562,51.1937,18507.0
2022-11-22 13:00:00,54.56,54.74,54.51,54.73,20436.0,51.1843,51.3532,51.1374,51.3438,20436.0
2022-11-22 13:30:00,54.76,54.89,54.73,54.87,20084.0,51.3719,51.4939,51.3438,51.4751,20084.0
2022-11-22 14:00:00,54.88,54.89,54.74,54.78,22757.0,51.4845,51.4939,51.3532,51.3907,22757.0
2022-11-22 14:30:00,54.77,54.84,54.68,54.83,23157.0,51.3813,51.447,51.2969,51.4376,23157.0
2022-11-22 15:00:00,54.82,54.98,54.8,54.85,47276.0,51.4282,51.5783,51.4095,51.4564,47276.0
2022-11-22 15:30:00,54.84,55.04,54.82,55.01,126525.0,51.447,51.6346,51.4282,51.6065,126525.0
2022-11-23 09:30:00,54.98,55.29,54.8,55.12,31335.0,51.5783,51.8692,51.4095,51.7097,31335.0
2022-11-23 10:00:00,55.15,55.29,55.1,55.22,31544.0,51.7378,51.8692,51.6909,51.8035,31544.0
2022-11-23 10:30:00,55.22,55.27,55.09,55.13,16064.0,51.8035,51.8504,51.6815,51.7191,16064.0
2022-11-23 11:00:00,55.13,55.2,55.03,55.18,17793.0,51.7191,51.7847,51.6252,51.766,17793.0
2022-11-23 11:30:00,55.18,55.2,54.95,55.02,25635.0,51.766,51.7847,51.5502,51.6159,25635.0
2022-11-23 12:00:00,55.03,55.11,54.98,55.02,23140.0,51.6252,51.7003,51.5783,51.6159,23140.0
2022-11-23 12:30:00,55.03,55.07,54.89,54.93,14091.0,51.6252,51.6628,51.4939,51.5314,14091.0
2022-11-23 13:00:00,54.91,55.03,54.89,55.03,15493.0,51.5127,51.6252,51.4939,51.6252,15493.0
2022-11-23 13:30:00,55.02,55.07,54.97,55.04,15493.0,51.6159,51.6628,51.569,51.6346,15493.0
2022-11-23 14:00:00,55.08,55.28,54.97,55.19,29357.0,51.6721,51.8598,51.569,51.7753,29357.0
2022-11-23 14:30:00,55.18,55.18,55.05,55.1,16136.0,51.766,51.766,51.644,51.6909,16136.0
2022-11-23 15:00:00,55.09,55.13,54.97,55.01,20844.0,51.6815,51.7191,51.569,51.6065,20844.0
2022-11-23 15:30:00,55.0,55.0,54.77,54.85,107242.0,51.5971,51.5971,51.3813,51.4564,107242.0
2022-11-25 09:30:00,54.95,55.02,54.71,54.84,24210.0,51.5502,51.6159,51.325,51.447,24210.0
2022-11-25 10:00:00,54.82,54.87,54.56,54.86,19829.0,51.4282,51.4751,51.1843,51.4658,19829.0
2022-11-25 10:30:00,54.86,54.9,54.7,54.8,21685.0,51.4658,51.5033,51.3157,51.4095,21685.0
2022-11-25 11:00:00,54.8,54.91,54.75,54.77,11146.0,51.4095,51.5127,51.3626,51.3813,11146.0
2022-11-25 11:30:00,54.76,54.87,54.72,54.77,13132.0,51.3719,51.4751,51.3344,51.3813,13132.0
2022-11-25 12:00:00,54.77,54.79,54.57,54.72,20263.0,51.3813,51.4001,51.1937,51.3344,20263.0
2022-11-25 12:30:00,54.71,54.92,54.69,54.92,55849.0,51.325,51.522,51.3063,51.522,55849.0
2022-11-28 09:30:00,54.58,54.61,54.3,54.31,32089.0,51.2031,51.2312,50.9404,50.9498,32089.0
2022-11-28 10:00:00,54.32,54.47,54.19,54.47,43317.0,50.9592,51.0999,50.8372,51.0999,43317.0
2022-11-28 10:30:00,54.45,54.49,54.23,54.24,12452.0,51.0811,51.1187,50.8747,50.8841,12452.0
2022-11-28 11:00:00,54.24,54.3,54.19,54.22,18671.0,50.8841,50.9404,50.8372,50.8654,18671.0
2022-11-28 11:30:00,54.23,54.24,54.17,54.21,15049.0,50.8747,50.8841,50.8185,50.856,15049.0
2022-11-28 12:00:00,54.19,54.26,54.11,54.2,20416.0,50.8372,50.9029,50.7622,50.8466,20416.0
2022-11-28 12:30:00,54.21,54.25,53.97,53.98,16914.0,50.856,50.8935,50.6308,50.6402,16914.0
2022-11-28 13:00:00,53.97,54.02,53.93,53.99,12489.0,50.6308,50.6777,50.5933,50.6496,12489.0
2022-11-28 13:30:00,53.98,54.26,53.92,53.96,93183.0,50.6402,50.9029,50.5839,50.6214,93183.0
2022-11-28 14:00:00,53.97,54.13,53.88,54.04,29072.0,50.6308,50.7809,50.5464,50.6965,29072.0
2022-11-28 14:30:00,54.03,54.05,53.98,54.01,23522.0,50.6871,50.7059,50.6402,50.6684,23522.0
2022-11-28 15:00:00,54.01,54.02,53.78,53.8,28908.0,50.6684,50.6777,50.4526,50.4713,28908.0
2022-11-28 15:30:00,53.8,53.9,53.72,53.79,131425.0,50.4713,50.5652,50.3963,50.462,131425.0
2022-11-29 09:30:00,53.67,53.86,53.35,53.51,31934.0,50.3494,50.5276,50.0492,50.1993,31934.0
2022-11-29 10:00:00,53.52,53.58,53.39,53.58,16982.0,50.2087,50.265,50.0867,50.265,16982.0
2022-11-29 10:30:00,53.58,53.62,53.4,53.43,23921.0,50.265,50.3025,50.0961,50.1242,23921.0
2022-11-29 11:00:00,53.45,53.48,53.14,53.15,20979.0,50.143,50.1711,49.8522,49.8616,20979.0
2022-11-29 11:30:00,53.15,53.33,53.15,53.32,21802.0,49.8616,50.0304,49.8616,50.021,21802.0
2022-11-29 12:00:00,53.33,53.35,53.11,53.11,15671.0,50.0304,50.0492,49.824,49.824,15671.0
2022-11-29 12:30:00,53.14,53.3,53.09,53.28,12513.0,49.8522,50.0023,49.8053,49.9835,12513.0
2022-11-29 13:00:00,53.28,53.28,53.16,53.18,16217.0,49.9835,49.9835,49.8709,49.8897,16217.0
2022-11-29 13:30:00,53.18,53.29,53.17,53.27,16613.0,49.8897,49.9929,49.8803,49.9741,16613.0
2022-11-29 14:00:00,53.29,53.38,52.97,53.02,25549.0,49.9929,50.0773,49.6927,49.7396,25549.0
2022-11-29 14:30:00,53.01,53.03,52.88,52.95,26468.0,49.7302,49.749,49.6083,49.6739,26468.0
2022-11-29 15:00:00,52.95,53.17,52.94,53.05,33166.0,49.6739,49.8803,49.6646,49.7677,33166.0
2022-11-29 15:30:00,53.06,53.11,52.87,52.91,137491.0,49.7771,49.824,49.5989,49.6364,137491.0
2022-11-30 09:30:00,52.7,52.77,52.17,52.32,39058.0,49.4394,49.5051,48.9422,49.0829,39058.0
2022-11-30 10:00:00,52.37,52.52,52.34,52.36,24514.0,49.1298,49.2705,49.1017,49.1204,24514.0
2022-11-30 10:30:00,52.29,52.55,52.27,52.5,18507.0,49.0548,49.2987,49.036,49.2518,18507.0
2022-11-30 11:00:00,52.53,52.94,52.53,52.94,31992.0,49.2799,49.6646,49.2799,49.6646,31992.0
2022-11-30 11:30:00,52.94,52.95,52.54,52.54,25248.0,49.6646,49.6739,49.2893,49.2893,25248.0
2022-11-30 12:00:00,52.53,52.53,52.25,52.37,28378.0,49.2799,49.2799,49.0172,49.1298,28378.0
2022-11-30 12:30:00,52.39,52.56,52.35,52.51,24102.0,49.1486,49.3081,49.1111,49.2612,24102.0
2022-11-30 13:00:00,52.51,52.64,52.42,52.56,22382.0,49.2612,49.3831,49.1767,49.3081,22382.0
2022-11-30 13:30:00,52.56,53.06,52.5,53.05,29138.0,49.3081,49.7771,49.2518,49.7677,29138.0
2022-11-30 14:00:00,53.07,53.42,53.04,53.4,32528.0,49.7865,50.1149,49.7584,50.0961,32528.0
2022-11-30 14:30:00,53.38,53.55,53.37,53.55,37502.0,50.0773,50.2368,50.0679,50.2368,37502.0
2022-11-30 15:00:00,53.56,53.67,53.51,53.6,35633.0,50.2462,50.3494,50.1993,50.2837,35633.0
2022-11-30 15:30:00,53.59,54.38,53.59,54.33,411709.0,50.2743,51.0155,50.2743,50.9686,411709.0
2022-12-01 09:30:00,54.71,55.1,54.69,55.03,72097.0,51.325,51.6909,51.3063,51.6252,72097.0
2022-12-01 10:00:00,55.06,55.11,54.68,54.76,52417.0,51.6534,51.7003,51.2969,51.3719,52417.0
2022-12-01 10:30:00,54.75,55.57,54.7,55.57,41933.0,51.3626,52.1318,51.3157,52.1318,41933.0
2022-12-01 11:00:00,55.6,55.68,55.01,55.07,48269.0,52.16,52.235,51.6065,51.6628,48269.0
2022-12-01 11:30:00,55.07,55.18,54.96,55.04,13956.0,51.6628,51.766,51.5596,51.6346,13956.0
2022-12-01 12:00:00,55.04,55.06,54.85,55.0,16069.0,51.6346,51.6534,51.4564,51.5971,16069.0
2022-12-01 12:30:00,55.0,55.19,54.99,55.11,15886.0,51.5971,51.7753,51.5877,51.7003,15886.0
2022-12-01 13:00:00,55.1,55.15,54.96,55.03,16998.0,51.6909,51.7378,51.5596,51.6252,16998.0
2022-12-01 13:30:00,55.01,55.08,54.82,54.84,44928.0,51.6065,51.6721,51.4282,51.447,44928.0
2022-12-01 14:00:00,54.84,54.84,54.61,54.7,65939.0,51.447,51.447,51.2312,51.3157,65939.0
2022-12-01 14:30:00,54.68,54.87,54.62,54.82,52577.0,51.2969,51.4751,51.2406,51.4282,52577.0
2022-12-01 15:00:00,54.86,54.99,54.85,54.92,27645.0,51.4658,51.5877,51.4564,51.522,27645.0
2022-12-01 15:30:00,54.92,55.19,54.92,55.08,130790.0,51.522,51.7753,51.522,51.6721,130790.0
2022-12-02 09:30:00,54.56,54.89,54.28,54.51,54246.0,51.1843,51.4939,50.9216,51.1374,54246.0
2022-12-02 10:00:00,54.56,54.85,54.55,54.71,36256.0,51.1843,51.4564,51.1749,51.325,36256.0
2022-12-02 10:30:00,54.73,54.83,54.63,54.69,24240.0,51.3438,51.4376,51.25,51.3063,24240.0
2022-12-02 11:00:00,54.65,54.85,54.57,54.84,23835.0,51.2688,51.4564,51.1937,51.447,23835.0
2022-12-02 11:30:00,54.83,55.02,54.8,54.93,20925.0,51.4376,51.6159,51.4095,51.5314,20925.0
2022-12-02 12:00:00,54.93,55.05,54.9,55.03,23307.0,51.5314,51.644,51.5033,51.6252,23307.0
2022-12-02 12:30:00,55.03,55.1,54.85,54.85,20342.0,51.6252,51.6909,51.4564,51.4564,20342.0
2022-12-02 13:00:00,54.86,54.98,54.81,54.9,26600.0,51.4658,51.5783,51.4189,51.5033,26600.0
2022-12-02 13:30:00,54.91,54.98,54.79,54.9,37699.0,51.5127,51.5783,51.4001,51.5033,37699.0
2022-12-02 14:00:00,54.89,55.03,54.85,55.0,20817.0,51.4939,51.6252,51.4564,51.5971,20817.0
2022-12-02 14:30:00,54.97,55.18,54.94,55.15,32171.0,51.569,51.766,51.5408,51.7378,32171.0
2022-12-02 15:00:00,55.16,55.25,55.08,55.1,86186.0,51.7472,51.8316,51.6721,51.6909,86186.0
2022-12-02 15:30:00,55.09,55.13,54.9,55.04,160981.0,51.6815,51.7191,51.5033,51.6346,160981.0
2022-12-05 09:30:00,54.38,54.54,53.91,53.91,33352.0,51.0155,51.1656,50.5745,50.5745,33352.0
2022-12-05 10:00:00,53.91,54.18,53.82,53.97,31111.0,50.5745,50.8278,50.4901,50.6308,31111.0
2022-12-05 10:30:00,53.97,54.15,53.91,54.15,52138.0,50.6308,50.7997,50.5745,50.7997,52138.0
2022-12-05 11:00:00,54.15,54.16,53.93,54.02,26530.0,50.7997,50.8091,50.5933,50.6777,26530.0
2022-12-05 11:30:00,54.03,54.06,53.77,53.78,22907.0,50.6871,50.7153,50.4432,50.4526,22907.0
2022-12-05 12:00:00,53.79,54.08,53.78,54.06,28960.0,50.462,50.734,50.4526,50.7153,28960.0
2022-12-05 12:30:00,54.05,54.11,53.97,54.04,12481.0,50.7059,50.7622,50.6308,50.6965,12481.0
2022-12-05 13:00:00,54.02,54.2,54.02,54.05,14734.0,50.6777,50.8466,50.6777,50.7059,14734.0
2022-12-05 13:30:00,54.07,54.15,54.0,54.01,10318.0,50.7246,50.7997,50.659,50.6684,10318.0
2022-12-05 14:00:00,54.02,54.08,53.91,53.93,17434.0,50.6777,50.734,50.5745,50.5933,17434.0
2022-12-05 14:30:00,53.91,53.92,53.73,53.8,22837.0,50.5745,50.5839,50.4057,50.4713,22837.0
2022-12-05 15:00:00,53.79,53.86,53.63,53.63,31635.0,50.462,50.5276,50.3119,50.3119,31635.0
2022-12-05 15:30:00,53.61,53.99,53.61,53.93,188559.0,50.2931,50.6496,50.2931,50.5933,188559.0
2022-12-06 09:30:00,53.87,54.18,53.87,54.1,51189.0,50.537,50.8278,50.537,50.7528,51189.0
2022-12-06 10:00:00,54.09,54.2,53.57,53.58,81333.0,50.7434,50.8466,50.2556,50.265,81333.0
2022-12-06 10:30:00,53.58,53.64,53.45,53.6,30740.0,50.265,50.3212,50.143,50.2837,30740.0
2022-12-06 11:00:00,53.6,53.62,53.47,53.55,25040.0,50.2837,50.3025,50.1618,50.2368,25040.0
2022-12-06 11:30:00,53.54,53.63,53.52,53.59,20284.0,50.2274,50.3119,50.2087,50.2743,20284.0
2022-12-06 12:00:00,53.57,53.63,53.43,53.54,26122.0,50.2556,50.3119,50.1242,50.2274,26122.0
2022-12-06 12:30:00,53.52,53.63,53.49,53.55,22443.0,50.2087,50.3119,50.1805,50.2368,22443.0
2022-12-06 13:00:00,53.55,53.58,53.35,53.35,21055.0,50.2368,50.265,50.0492,50.0492,21055.0
2022-12-06 13:30:00,53.36,53.46,53.29,53.33,26826.0,50.0586,50.1524,49.9929,50.0304,26826.0
2022-12-06 14:00:00,53.34,53.35,53.17,53.26,22096.0,50.0398,50.0492,49.8803,49.9648,22096.0
2022-12-06 14:30:00,53.25,53.4,53.17,53.37,25539.0,49.9554,50.0961,49.8803,50.0679,25539.0
2022-12-06 15:00:00,53.37,53.48,53.33,53.35,43507.0,50.0679,50.1711,50.0304,50.0492,43507.0
2022-12-06 15:30:00,53.35,53.74,53.35,53.7,222756.0,50.0492,50.4151,50.0492,50.3775,222756.0
2022-12-07 09:30:00,53.48,53.74,53.4,53.42,56960.0,50.1711,50.4151,50.0961,50.1149,56960.0
2022-12-07 10:00:00,53.39,53.53,53.29,53.53,33420.0,50.0867,50.218,49.9929,50.218,33420.0
2022-12-07 10:30:00,53.52,53.63,53.47,53.6,48040.0,50.2087,50.3119,50.1618,50.2837,48040.0
2022-12-07 11:00:00,53.62,53.76,53.52,53.55,104450.0,50.3025,50.4338,50.2087,50.2368,104450.0
2022-12-07 11:30:00,53.53,53.61,53.31,53.42,48775.0,50.218,50.2931,50.0117,50.1149,48775.0
2022-12-07 12:00:00,53.4,53.46,53.32,53.35,43406.0,50.0961,50.1524,50.021,50.0492,43406.0
2022-12-07 12:30:00,53.36,53.48,53.35,53.44,25802.0,50.0586,50.1711,50.0492,50.1336,25802.0
2022-12-07 13:00:00,53.43,53.5,53.38,53.45,57467.0,50.1242,50.1899,50.0773,50.143,57467.0
2022-12-07 13:30:00,53.45,53.47,53.23,53.25,32502.0,50.143,50.1618,49.9366,49.9554,32502.0
2022-12-07 14:00:00,53.26,53.26,52.95,53.01,62080.0,49.9648,49.9648,49.6739,49.7302,62080.0
2022-12-07 14:30:00,53.03,53.05,52.83,52.84,40097.0,49.749,49.7677,49.5614,49.5707,40097.0
2022-12-07 15:00:00,52.85,52.87,52.64,52.73,57866.0,49.5801,49.5989,49.3831,49.4675,57866.0
2022-12-07 15:30:00,52.73,52.85,52.51,52.62,249410.0,49.4675,49.5801,49.2612,49.3644,249410.0
2022-12-08 09:30:00,52.7,52.91,52.61,52.9,29829.0,49.4394,49.6364,49.355,49.627,29829.0
2022-12-08 10:00:00,52.91,53.07,52.88,53.01,30387.0,49.6364,49.7865,49.6083,49.7302,30387.0
2022-12-08 10:30:00,53.03,53.18,53.0,53.18,28850.0,49.749,49.8897,49.7208,49.8897,28850.0
2022-12-08 11:00:00,53.18,53.24,53.05,53.24,26615.0,49.8897,49.946,49.7677,49.946,26615.0
2022-12-08 11:30:00,53.24,53.44,53.24,53.44,25265.0,49.946,50.1336,49.946,50.1336,25265.0
2022-12-08 12:00:00,53.41,53.51,53.39,53.47,21869.0,50.1055,50.1993,50.0867,50.1618,21869.0
2022-12-08 12:30:00,53.47,53.55,53.39,53.54,22782.0,50.1618,50.2368,50.0867,50.2274,22782.0
2022-12-08 13:00:00,53.54,53.56,53.47,53.55,18038.0,50.2274,50.2462,50.1618,50.2368,18038.0
2022-12-08 13:30:00,53.57,53.62,53.43,53.43,16866.0,50.2556,50.3025,50.1242,50.1242,16866.0
2022-12-08 14:00:00,53.43,53.43,53.21,53.33,22173.0,50.1242,50.1242,49.9178,50.0304,22173.0
2022-12-08 14:30:00,53.32,53.43,53.27,53.36,26523.0,50.021,50.1242,49.9741,50.0586,26523.0
2022-12-08 15:00:00,53.36,53.38,53.25,53.33,23728.0,50.0586,50.0773,49.9554,50.0304,23728.0
2022-12-08 15:30:00,53.34,53.48,53.28,53.45,141587.0,50.0398,50.1711,49.9835,50.143,141587.0
2022-12-09 09:30:00,53.33,53.61,53.27,53.51,43584.0,50.0304,50.2931,49.9741,50.1993,43584.0
2022-12-09 10:00:00,53.57,53.68,53.42,53.47,22045.0,50.2556,50.3588,50.1149,50.1618,22045.0
2022-12-09 10:30:00,53.5,53.51,53.35,53.51,17008.0,50.1899,50.1993,50.0492,50.1993,17008.0
2022-12-09 11:00:00,53.51,53.51,53.26,53.4,36177.0,50.1993,50.1993,49.9648,50.0961,36177.0
2022-12-09 11:30:00,53.39,53.43,53.22,53.39,35648.0,50.0867,50.1242,49.9272,50.0867,35648.0
2022-12-09 12:00:00,53.39,53.42,53.25,53.29,19265.0,50.0867,50.1149,49.9554,49.9929,19265.0
2022-12-09 12:30:00,53.3,53.58,53.29,53.58,23739.0,50.0023,50.265,49.9929,50.265,23739.0
2022-12-09 13:00:00,53.59,53.62,53.45,53.5,63156.0,50.2743,50.3025,50.143,50.1899,63156.0
2022-12-09 13:30:00,53.48,53.49,53.26,53.27,30594.0,50.1711,50.1805,49.9648,49.9741,30594.0
2022-12-09 14:00:00,53.27,53.27,53.11,53.22,36934.0,49.9741,49.9741,49.824,49.9272,36934.0
2022-12-09 14:30:00,53.21,53.33,53.19,53.3,27042.0,49.9178,50.0304,49.8991,50.0023,27042.0
2022-12-09 15:00:00,53.3,53.43,53.26,53.43,36085.0,50.0023,50.1242,49.9648,50.1242,36085.0
2022-12-09 15:30:00,53.42,53.44,53.18,53.23,139856.0,50.1149,50.1336,49.8897,49.9366,139856.0
2022-12-12 09:30:00,53.26,53.5,52.98,53.25,28719.0,49.9648,50.1899,49.7021,49.9554,28719.0
2022-12-12 10:00:00,53.29,53.55,53.23,53.48,30801.0,49.9929,50.2368,49.9366,50.1711,30801.0
2022-12-12 10:30:00,53.47,53.63,53.47,53.58,20894.0,50.1618,50.3119,50.1618,50.265,20894.0
2022-12-12 11:00:00,53.58,53.79,53.48,53.76,20761.0,50.265,50.462,50.1711,50.4338,20761.0
2022-12-12 11:30:00,53.76,53.87,53.73,53.76,20556.0,50.4338,50.537,50.4057,50.4338,20556.0
2022-12-12 12:00:00,53.8,53.84,53.75,53.78,11103.0,50.4713,50.5089,50.4244,50.4526,11103.0
2022-12-12 12:30:00,53.78,53.86,53.78,53.79,7293.0,50.4526,50.5276,50.4526,50.462,7293.0
2022-12-12 13:00:00,53.79,53.85,53.72,53.72,12430.0,50.462,50.5183,50.3963,50.3963,12430.0
2022-12-12 13:30:00,53.74,53.89,53.74,53.85,8987.0,50.4151,50.5558,50.4151,50.5183,8987.0
2022-12-12 14:00:00,53.86,53.89,53.78,53.84,19062.0,50.5276,50.5558,50.4526,50.5089,19062.0
2022-12-12 14:30:00,53.83,53.91,53.72,53.91,26736.0,50.4995,50.5745,50.3963,50.5745,26736.0
2022-12-12 15:00:00,53.94,54.12,53.93,54.11,18786.0,50.6027,50.7715,50.5933,50.7622,18786.0
2022-12-12 15:30:00,54.12,54.23,53.98,54.01,166028.0,50.7715,50.8747,50.6402,50.6684,166028.0
2022-12-13 09:30:00,55.5,55.74,54.9,55.35,60453.0,52.0662,52.2913,51.5033,51.9254,60453.0
2022-12-13 10:00:00,55.35,55.4,54.69,54.69,73993.0,51.9254,51.9724,51.3063,51.3063,73993.0
2022-12-13 10:30:00,54.69,54.85,54.48,54.59,25369.0,51.3063,51.4564,51.1093,51.2125,25369.0
2022-12-13 11:00:00,54.62,54.76,54.58,54.68,49453.0,51.2406,51.3719,51.2031,51.2969,49453.0
2022-12-13 11:30:00,54.72,54.89,54.51,54.58,50194.0,51.3344,51.4939,51.1374,51.2031,50194.0
2022-12-13 12:00:00,54.57,54.7,54.39,54.45,24287.0,51.1937,51.3157,51.0248,51.0811,24287.0
2022-12-13 12:30:00,54.46,54.51,54.19,54.36,27966.0,51.0905,51.1374,50.8372,50.9967,27966.0
2022-12-13 13:00:00,54.37,54.54,54.35,54.51,21135.0,51.0061,51.1656,50.9873,51.1374,21135.0
2022-12-13 13:30:00,54.51,54.53,54.32,54.46,36988.0,51.1374,51.1562,50.9592,51.0905,36988.0
2022-12-13 14:00:00,54.45,54.51,54.19,54.29,37286.0,51.0811,51.1374,50.8372,50.931,37286.0
2022-12-13 14:30:00,54.29,54.48,54.17,54.22,37860.0,50.931,51.1093,50.8185,50.8654,37860.0
2022-12-13 15:00:00,54.24,54.29,53.99,54.28,32295.0,50.8841,50.931,50.6496,50.9216,32295.0
2022-12-13 15:30:00,54.29,54.51,54.27,54.43,206621.0,50.931,51.1374,50.9123,51.0624,206621.0
2022-12-14 09:30:00,54.55,54.88,54.39,54.81,42418.0,51.1749,51.4845,51.0248,51.4189,42418.0
2022-12-14 10:00:00,54.81,54.85,54.61,54.67,29147.0,51.4189,51.4564,51.2312,51.2875,29147.0
2022-12-14 10:30:00,54.67,54.87,54.67,54.85,23146.0,51.2875,51.4751,51.2875,51.4564,23146.0
2022-12-14 11:00:00,54.87,55.04,54.79,54.89,20996.0,51.4751,51.6346,51.4001,51.4939,20996.0
2022-12-14 11:30:00,54.89,54.93,54.74,54.76,20125.0,51.4939,51.5314,51.3532,51.3719,20125.0
2022-12-14 12:00:00,54.77,54.78,54.59,54.59,25761.0,51.3813,51.3907,51.2125,51.2125,25761.0
2022-12-14 12:30:00,54.59,54.67,54.48,54.54,265539.0,51.2125,51.2875,51.1093,51.1656,265539.0
2022-12-14 13:00:00,54.52,54.53,54.38,54.43,43813.0,51.1468,51.1562,51.0155,51.0624,43813.0
2022-12-14 13:30:00,54.43,54.55,54.42,54.47,32140.0,51.0624,51.1749,51.053,51.0999,32140.0
2022-12-14 14:00:00,54.44,54.44,53.85,53.91,64164.0,51.0717,51.0717,50.5183,50.5745,64164.0
2022-12-14 14:30:00,53.89,53.92,53.36,53.69,42705.0,50.5558,50.5839,50.0586,50.3682,42705.0
2022-12-14 15:00:00,53.71,54.21,53.59,53.6,56262.0,50.3869,50.856,50.2743,50.2837,56262.0
2022-12-14 15:30:00,53.58,53.88,53.34,53.8,178482.0,50.265,50.5464,50.0398,50.4713,178482.0
2022-12-15 09:30:00,53.48,53.48,52.81,53.09,42590.0,50.1711,50.1711,49.5426,49.8053,42590.0
2022-12-15 10:00:00,53.09,53.2,52.89,53.15,26251.0,49.8053,49.9085,49.6176,49.8616,26251.0
2022-12-15 10:30:00,53.15,53.38,53.08,53.3,27453.0,49.8616,50.0773,49.7959,50.0023,27453.0
2022-12-15 11:00:00,53.38,53.44,53.19,53.25,28332.0,50.0773,50.1336,49.8991,49.9554,28332.0
2022-12-15 11:30:00,53.27,53.34,52.98,53.13,29525.0,49.9741,50.0398,49.7021,49.8428,29525.0
2022-12-15 12:00:00,53.11,53.28,53.08,53.2,20579.0,49.824,49.9835,49.7959,49.9085,20579.0
2022-12-15 12:30:00,53.25,53.29,53.07,53.1,18598.0,49.9554,49.9929,49.7865,49.8147,18598.0
2022-12-15 13:00:00,53.09,53.12,52.82,52.93,25283.0,49.8053,49.8334,49.552,49.6552,25283.0
2022-12-15 13:30:00,52.92,53.12,52.88,53.12,25937.0,49.6458,49.8334,49.6083,49.8334,25937.0
2022-12-15 14:00:00,53.12,53.13,52.94,53.07,24340.0,49.8334,49.8428,49.6646,49.7865,24340.0
2022-12-15 14:30:00,53.06,53.45,53.06,53.45,26617.0,49.7771,50.143,49.7771,50.143,26617.0
2022-12-15 15:00:00,53.47,53.49,53.22,53.38,46015.0,50.1618,50.1805,49.9272,50.0773,46015.0
2022-12-15 15:30:00,53.39,53.42,53.1,53.27,232551.0,50.0867,50.1149,49.8147,49.9741,232551.0
2022-12-16 09:30:00,52.63,53.01,52.41,52.79,231531.0,49.3737,49.7302,49.1673,49.5238,231531.0
2022-12-16 10:00:00,52.8,52.84,52.37,52.44,32316.0,49.5332,49.5707,49.1298,49.1955,32316.0
2022-12-16 10:30:00,52.45,52.8,52.45,52.8,50391.0,49.2049,49.5332,49.2049,49.5332,50391.0
2022-12-16 11:00:00,52.81,53.0,52.77,52.97,78990.0,49.5426,49.7208,49.5051,49.6927,78990.0
2022-12-16 11:30:00,52.97,53.08,52.84,52.93,142145.0,49.6927,49.7959,49.5707,49.6552,142145.0
2022-12-16 12:00:00,52.95,53.0,52.62,52.8,347384.0,49.6739,49.7208,49.3644,49.5332,347384.0
2022-12-16 12:30:00,52.81,53.05,52.81,52.85,321912.0,49.5426,49.7677,49.5426,49.5801,321912.0
2022-12-16 13:00:00,52.86,52.99,52.84,52.89,29684.0,49.5895,49.7115,49.5707,49.6176,29684.0
2022-12-16 13:30:00,52.88,52.93,52.77,52.9,33811.0,49.6083,49.6552,49.5051,49.627,33811.0
2022-12-16 14:00:00,52.91,53.11,52.86,52.87,73006.0,49.6364,49.824,49.5895,49.5989,73006.0
2022-12-16 14:30:00,52.86,52.96,52.66,52.92,51111.0,49.5895,49.6833,49.4019,49.6458,51111.0
2022-12-16 15:00:00,52.91,53.0,52.83,52.87,49076.0,49.6364,49.7208,49.5614,49.5989,49076.0
2022-12-16 15:30:00,52.87,52.99,52.52,52.6,547908.0,49.5989,49.7115,49.2705,49.3456,547908.0
2022-12-19 09:30:00,52.87,53.0,52.57,52.81,49154.0,49.5989,49.7208,49.3174,49.5426,49154.0
2022-12-19 10:00:00,52.83,53.03,52.69,52.99,34058.0,49.5614,49.749,49.43,49.7115,34058.0
2022-12-19 10:30:00,52.98,53.02,52.54,52.68,31111.0,49.7021,49.7396,49.2893,49.4206,31111.0
2022-12-19 11:00:00,52.69,52.87,52.64,52.82,24626.0,49.43,49.5989,49.3831,49.552,24626.0
2022-12-19 11:30:00,52.8,52.92,52.76,52.89,27939.0,49.5332,49.6458,49.4957,49.6176,27939.0
2022-12-19 12:00:00,52.88,52.98,52.87,52.89,19566.0,49.6083,49.7021,49.5989,49.6176,19566.0
2022-12-19 12:30:00,52.89,52.95,52.81,52.83,28791.0,49.6176,49.6739,49.5426,49.5614,28791.0
2022-12-19 13:00:00,52.83,52.87,52.5,52.55,68816.0,49.5614,49.5989,49.2518,49.2987,68816.0
2022-12-19 13:30:00,52.54,52.61,52.5,52.57,32855.0,49.2893,49.355,49.2518,49.3174,32855.0
2022-12-19 14:00:00,52.56,52.65,52.5,52.51,283198.0,49.3081,49.3925,49.2518,49.2612,283198.0
2022-12-19 14:30:00,52.51,52.69,52.51,52.6,34725.0,49.2612,49.43,49.2612,49.3456,34725.0
2022-12-19 15:00:00,52.61,52.66,52.52,52.63,30632.0,49.355,49.4019,49.2705,49.3737,30632.0
2022-12-19 15:30:00,52.64,52.82,52.63,52.73,179959.0,49.3831,49.552,49.3737,49.4675,179959.0
2022-12-20 09:30:00,52.93,52.93,52.47,52.6,40787.0,49.6552,49.6552,49.2236,49.3456,40787.0
2022-12-20 10:00:00,52.61,52.88,52.33,52.87,54573.0,49.355,49.6083,49.0923,49.5989,54573.0
2022-12-20 10:30:00,52.88,53.03,52.83,52.87,25098.0,49.6083,49.749,49.5614,49.5989,25098.0
2022-12-20 11:00:00,52.82,52.82,52.5,52.61,25955.0,49.552,49.552,49.2518,49.355,25955.0
2022-12-20 11:30:00,52.61,52.75,52.57,52.75,39967.0,49.355,49.4863,49.3174,49.4863,39967.0
2022-12-20 12:00:00,52.75,52.82,52.67,52.78,19597.0,49.4863,49.552,49.4113,49.5145,19597.0
2022-12-20 12:30:00,52.79,52.9,52.75,52.9,28419.0,49.5238,49.627,49.4863,49.627,28419.0
2022-12-20 13:00:00,52.9,53.02,52.82,53.02,20028.0,49.627,49.7396,49.552,49.7396,20028.0
2022-12-20 13:30:00,52.99,53.08,52.89,52.98,565620.0,49.7115,49.7959,49.6176,49.7021,565620.0
2022-12-20 14:00:00,52.96,53.09,52.92,53.06,42639.0,49.6833,49.8053,49.6458,49.7771,42639.0
2022-12-20 14:30:00,53.07,53.07,52.95,53.0,40806.0,49.7865,49.7865,49.6739,49.7208,40806.0
2022-12-20 15:00:00,53.0,53.1,52.96,53.09,44184.0,49.7208,49.8147,49.6833,49.8053,44184.0
2022-12-20 15:30:00,53.07,53.14,52.91,52.98,147556.0,49.7865,49.8522,49.6364,49.7021,147556.0
2022-12-21 09:30:00,53.63,54.06,53.22,53.51,54643.0,50.3119,50.7153,49.9272,50.1993,54643.0
2022-12-21 10:00:00,53.52,53.91,53.51,53.9,62261.0,50.2087,50.5745,50.1993,50.5652,62261.0
2022-12-21 10:30:00,53.91,54.22,53.91,54.21,44565.0,50.5745,50.8654,50.5745,50.856,44565.0
2022-12-21 11:00:00,54.22,54.28,54.02,54.15,42513.0,50.8654,50.9216,50.6777,50.7997,42513.0
2022-12-21 11:30:00,54.15,54.22,54.11,54.19,35003.0,50.7997,50.8654,50.7622,50.8372,35003.0
2022-12-21 12:00:00,54.2,54.2,53.96,53.96,90042.0,50.8466,50.8466,50.6214,50.6214,90042.0
2022-12-21 12:30:00,53.96,54.1,53.96,54.1,26532.0,50.6214,50.7528,50.6214,50.7528,26532.0
2022-12-21 13:00:00,54.12,54.29,54.1,54.27,27887.0,50.7715,50.931,50.7528,50.9123,27887.0
2022-12-21 13:30:00,54.27,54.31,54.17,54.21,28388.0,50.9123,50.9498,50.8185,50.856,28388.0
2022-12-21 14:00:00,54.2,54.39,54.2,54.36,44724.0,50.8466,51.0248,50.8466,50.9967,44724.0
2022-12-21 14:30:00,54.35,54.4,54.21,54.25,45916.0,50.9873,51.0342,50.856,50.8935,45916.0
2022-12-21 15:00:00,54.24,54.29,54.1,54.12,52464.0,50.8841,50.931,50.7528,50.7715,52464.0
2022-12-21 15:30:00,54.11,54.42,54.1,54.35,201549.0,50.7622,51.053,50.7528,50.9873,201549.0
2022-12-22 09:30:00,53.88,54.25,53.13,53.14,86653.0,50.5464,50.8935,49.8428,49.8522,86653.0
2022-12-22 10:00:00,53.13,53.13,52.73,52.91,48760.0,49.8428,49.8428,49.4675,49.6364,48760.0
2022-12-22 10:30:00,52.9,53.02,52.83,52.83,25503.0,49.627,49.7396,49.5614,49.5614,25503.0
2022-12-22 11:00:00,52.84,53.07,52.83,52.93,21609.0,49.5707,49.7865,49.5614,49.6552,21609.0
2022-12-22 11:30:00,52.94,53.01,52.63,52.67,21113.0,49.6646,49.7302,49.3737,49.4113,21113.0
2022-12-22 12:00:00,52.66,52.71,52.42,52.43,26774.0,49.4019,49.4488,49.1767,49.1861,26774.0
2022-12-22 12:30:00,52.44,52.44,52.36,52.38,19714.0,49.1955,49.1955,49.1204,49.1392,19714.0
2022-12-22 13:00:00,52.37,52.44,52.22,52.43,30479.0,49.1298,49.1955,48.9891,49.1861,30479.0
2022-12-22 13:30:00,52.43,52.43,52.26,52.39,23919.0,49.1861,49.1861,49.0266,49.1486,23919.0
2022-12-22 14:00:00,52.39,52.67,52.39,52.67,33719.0,49.1486,49.4113,49.1486,49.4113,33719.0
2022-12-22 14:30:00,52.66,52.79,52.56,52.79,20722.0,49.4019,49.5238,49.3081,49.5238,20722.0
2022-12-22 15:00:00,52.79,53.04,52.7,53.01,58518.0,49.5238,49.7584,49.4394,49.7302,58518.0
2022-12-22 15:30:00,53.0,53.21,52.83,53.12,211926.0,49.7208,49.9178,49.5614,49.8334,211926.0
2022-12-23 09:30:00,53.0,53.37,52.83,53.08,47783.0,49.7208,50.0679,49.5614,49.7959,47783.0
2022-12-23 10:00:00,53.09,53.72,53.09,53.58,68253.0,49.8053,50.3963,49.8053,50.265,68253.0
2022-12-23 10:30:00,53.59,53.63,53.32,53.33,21575.0,50.2743,50.3119,50.021,50.0304,21575.0
2022-12-23 11:00:00,53.34,53.41,53.28,53.32,16395.0,50.0398,50.1055,49.9835,50.021,16395.0
2022-12-23 11:30:00,53.35,53.48,53.35,53.45,12673.0,50.0492,50.1711,50.0492,50.143,12673.0
2022-12-23 12:00:00,53.47,53.62,53.46,53.57,14427.0,50.1618,50.3025,50.1524,50.2556,14427.0
2022-12-23 12:30:00,53.59,53.65,53.47,53.54,14579.0,50.2743,50.3306,50.1618,50.2274,14579.0
2022-12-23 13:00:00,53.54,53.62,53.54,53.6,13011.0,50.2274,50.3025,50.2274,50.2837,13011.0
2022-12-23 13:30:00,53.6,53.67,53.53,53.59,13979.0,50.2837,50.3494,50.218,50.2743,13979.0
2022-12-23 14:00:00,53.6,53.62,53.48,53.52,17801.0,50.2837,50.3025,50.1711,50.2087,17801.0
2022-12-23 14:30:00,53.53,53.7,53.53,53.68,20655.0,50.218,50.3775,50.218,50.3588,20655.0
2022-12-23 15:00:00,53.71,53.77,53.61,53.64,26999.0,50.3869,50.4432,50.2931,50.3212,26999.0
2022-12-23 15:30:00,53.63,53.76,53.56,53.64,96966.0,50.3119,50.4338,50.2462,50.3212,96966.0
2022-12-27 09:30:00,53.88,54.0,53.61,53.95,20425.0,50.5464,50.659,50.2931,50.6121,20425.0
2022-12-27 10:00:00,53.94,54.13,53.77,54.05,15714.0,50.6027,50.7809,50.4432,50.7059,15714.0
2022-12-27 10:30:00,54.08,54.17,54.0,54.01,10982.0,50.734,50.8185,50.659,50.6684,10982.0
2022-12-27 11:00:00,54.0,54.14,53.95,54.06,14852.0,50.659,50.7903,50.6121,50.7153,14852.0
2022-12-27 11:30:00,54.08,54.12,54.03,54.12,11260.0,50.734,50.7715,50.6871,50.7715,11260.0
2022-12-27 12:00:00,54.12,54.2,54.03,54.03,9103.0,50.7715,50.8466,50.6871,50.6871,9103.0
2022-12-27 12:30:00,54.05,54.17,54.05,54.17,15769.0,50.7059,50.8185,50.7059,50.8185,15769.0
2022-12-27 13:00:00,54.22,54.29,54.09,54.11,13584.0,50.8654,50.931,50.7434,50.7622,13584.0
2022-12-27 13:30:00,54.1,54.11,53.92,53.92,16236.0,50.7528,50.7622,50.5839,50.5839,16236.0
2022-12-27 14:00:00,53.94,53.98,53.83,53.83,10988.0,50.6027,50.6402,50.4995,50.4995,10988.0
2022-12-27 14:30:00,53.83,53.91,53.75,53.9,16592.0,50.4995,50.5745,50.4244,50.5652,16592.0
2022-12-27 15:00:00,53.91,54.11,53.9,54.11,22698.0,50.5745,50.7622,50.5652,50.7622,22698.0
2022-12-27 15:30:00,54.12,54.13,53.95,54.0,80292.0,50.7715,50.7809,50.6121,50.659,80292.0
2022-12-28 09:30:00,54.14,54.35,54.07,54.12,17016.0,50.7903,50.9873,50.7246,50.7715,17016.0
2022-12-28 10:00:00,54.12,54.24,53.9,53.92,22687.0,50.7715,50.8841,50.5652,50.5839,22687.0
2022-12-28 10:30:00,53.92,53.99,53.78,53.79,8655.0,50.5839,50.6496,50.4526,50.462,8655.0
2022-12-28 11:00:00,53.8,53.84,53.62,53.72,10908.0,50.4713,50.5089,50.3025,50.3963,10908.0
2022-12-28 11:30:00,53.73,53.8,53.68,53.68,12861.0,50.4057,50.4713,50.3588,50.3588,12861.0
2022-12-28 12:00:00,53.66,53.66,53.47,53.51,6968.0,50.34,50.34,50.1618,50.1993,6968.0
2022-12-28 12:30:00,53.52,53.66,53.52,53.66,9269.0,50.2087,50.34,50.2087,50.34,9269.0
2022-12-28 13:00:00,53.66,53.74,53.56,53.58,18069.0,50.34,50.4151,50.2462,50.265,18069.0
2022-12-28 13:30:00,53.59,53.61,53.54,53.55,11420.0,50.2743,50.2931,50.2274,50.2368,11420.0
2022-12-28 14:00:00,53.55,53.58,53.33,53.38,14810.0,50.2368,50.265,50.0304,50.0773,14810.0
2022-12-28 14:30:00,53.36,53.54,53.32,53.44,16692.0,50.0586,50.2274,50.021,50.1336,16692.0
2022-12-28 15:00:00,53.44,53.44,53.17,53.22,20434.0,50.1336,50.1336,49.8803,49.9272,20434.0
2022-12-28 15:30:00,53.22,53.31,53.05,53.05,63553.0,49.9272,50.0117,49.7677,49.7677,63553.0
2022-12-29 09:30:00,53.38,53.68,53.34,53.62,14354.0,50.0773,50.3588,50.0398,50.3025,14354.0
2022-12-29 10:00:00,53.68,53.78,53.65,53.67,13926.0,50.3588,50.4526,50.3306,50.3494,13926.0
2022-12-29 10:30:00,53.66,53.78,53.64,53.75,9640.0,50.34,50.4526,50.3212,50.4244,9640.0
2022-12-29 11:00:00,53.74,53.79,53.64,53.79,7369.0,50.4151,50.462,50.3212,50.462,7369.0
2022-12-29 11:30:00,53.81,54.06,53.8,54.06,11666.0,50.4807,50.7153,50.4713,50.7153,11666.0
2022-12-29 12:00:00,54.07,54.14,54.05,54.14,8331.0,50.7246,50.7903,50.7059,50.7903,8331.0
2022-12-29 12:30:00,54.12,54.25,54.11,54.25,10745.0,50.7715,50.8935,50.7622,50.8935,10745.0
2022-12-29 13:00:00,54.23,54.32,54.16,54.17,15043.0,50.8747,50.9592,50.8091,50.8185,15043.0
2022-12-29 13:30:00,54.13,54.21,54.08,54.12,12273.0,50.7809,50.856,50.734,50.7715,12273.0
2022-12-29 14:00:00,54.15,54.28,54.14,54.23,10897.0,50.7997,50.9216,50.7903,50.8747,10897.0
2022-12-29 14:30:00,54.23,54.36,54.19,54.2,13555.0,50.8747,50.9967,50.8372,50.8466,13555.0
2022-12-29 15:00:00,54.18,54.18,53.97,54.03,18795.0,50.8278,50.8278,50.6308,50.6871,18795.0
2022-12-29 15:30:00,54.03,54.13,53.95,53.99,59560.0,50.6871,50.7809,50.6121,50.6496,59560.0
2022-12-30 09:30:00,53.81,53.81,53.34,53.47,12618.0,50.4807,50.4807,50.0398,50.1618,12618.0
2022-12-30 10:00:00,53.5,53.63,53.44,53.55,6623.0,50.1899,50.3119,50.1336,50.2368,6623.0
2022-12-30 10:30:00,53.53,53.53,53.25,53.27,16773.0,50.218,50.218,49.9554,49.9741,16773.0
2022-12-30 11:00:00,53.25,53.42,53.24,53.36,13029.0,49.9554,50.1149,49.946,50.0586,13029.0
2022-12-30 11:30:00,53.36,53.54,53.34,53.53,12517.0,50.0586,50.2274,50.0398,50.218,12517.0
2022-12-30 12:00:00,53.52,53.53,53.43,53.51,12245.0,50.2087,50.218,50.1242,50.1993,12245.0
2022-12-30 12:30:00,53.5,53.52,53.36,53.43,8060.0,50.1899,50.2087,50.0586,50.1242,8060.0
2022-12-30 13:00:00,53.43,53.47,53.12,53.2,10014.0,50.1242,50.1618,49.8334,49.9085,10014.0
2022-12-30 13:30:00,53.2,53.33,53.19,53.33,17585.0,49.9085,50.0304,49.8991,50.0304,17585.0
2022-12-30 14:00:00,53.34,53.34,53.17,53.22,13764.0,50.0398,50.0398,49.8803,49.9272,13764.0
2022-12-30 14:30:00,53.21,53.23,53.05,53.13,15494.0,49.9178,49.9366,49.7677,49.8428,15494.0
2022-12-30 15:00:00,53.13,53.38,53.11,53.27,30600.0,49.8428,50.0773,49.824,49.9741,30600.0
2022-12-30 15:30:00,53.27,53.47,53.27,53.41,132775.0,49.9741,50.1618,49.9741,50.1055,132775.0
2023-01-03 09:30:00,53.58,53.86,53.22,53.26,57570.0,50.265,50.5276,49.9272,49.9648,57570.0
2023-01-03 10:00:00,53.27,53.97,53.27,53.97,30545.0,49.9741,50.6308,49.9741,50.6308,30545.0
2023-01-03 10:30:00,53.98,54.2,53.95,54.2,32356.0,50.6402,50.8466,50.6121,50.8466,32356.0
2023-01-03 11:00:00,54.23,54.35,54.05,54.13,57796.0,50.8747,50.9873,50.7059,50.7809,57796.0
2023-01-03 11:30:00,54.15,54.17,53.59,53.59,46812.0,50.7997,50.8185,50.2743,50.2743,46812.0
2023-01-03 12:00:00,53.59,53.91,53.54,53.75,52806.0,50.2743,50.5745,50.2274,50.4244,52806.0
2023-01-03 12:30:00,53.75,53.97,53.68,53.82,150954.0,50.4244,50.6308,50.3588,50.4901,150954.0
2023-01-03 13:00:00,53.8,53.97,53.78,53.96,25519.0,50.4713,50.6308,50.4526,50.6214,25519.0
2023-01-03 13:30:00,53.95,54.06,53.85,54.04,18278.0,50.6121,50.7153,50.5183,50.6965,18278.0
2023-01-03 14:00:00,54.05,54.06,53.61,53.62,46339.0,50.7059,50.7153,50.2931,50.3025,46339.0
2023-01-03 14:30:00,53.62,53.86,53.45,53.74,28483.0,50.3025,50.5276,50.143,50.4151,28483.0
2023-01-03 15:00:00,53.75,53.91,53.71,53.84,36689.0,50.4244,50.5745,50.3869,50.5089,36689.0
2023-01-03 15:30:00,53.85,53.89,53.67,53.85,145890.0,50.5183,50.5558,50.3494,50.5183,145890.0
2023-01-04 09:30:00,54.37,54.78,54.29,54.55,32132.0,51.0061,51.3907,50.931,51.1749,32132.0
2023-01-04 10:00:00,54.5,54.54,54.2,54.37,34323.0,51.128,51.1656,50.8466,51.0061,34323.0
2023-01-04 10:30:00,54.35,54.5,54.31,54.47,17168.0,50.9873,51.128,50.9498,51.0999,17168.0
2023-01-04 11:00:00,54.48,54.53,54.33,54.41,16250.0,51.1093,51.1562,50.9686,51.0436,16250.0
2023-01-04 11:30:00,54.41,54.66,54.41,54.66,19960.0,51.0436,51.2781,51.0436,51.2781,19960.0
2023-01-04 12:00:00,54.66,54.76,54.45,54.48,88677.0,51.2781,51.3719,51.0811,51.1093,88677.0
2023-01-04 12:30:00,54.48,54.75,54.48,54.53,99327.0,51.1093,51.3626,51.1093,51.1562,99327.0
2023-01-04 13:00:00,54.52,54.73,54.49,54.73,25968.0,51.1468,51.3438,51.1187,51.3438,25968.0
2023-01-04 13:30:00,54.73,54.87,54.61,54.68,41650.0,51.3438,51.4751,51.2312,51.2969,41650.0
2023-01-04 14:00:00,54.68,54.8,54.24,54.25,53996.0,51.2969,51.4095,50.8841,50.8935,53996.0
2023-01-04 14:30:00,54.25,54.4,54.14,54.36,53394.0,50.8935,51.0342,50.7903,50.9967,53394.0
2023-01-04 15:00:00,54.36,54.55,54.35,54.41,46457.0,50.9967,51.1749,50.9873,51.0436,46457.0
2023-01-04 15:30:00,54.4,54.6,54.2,54.59,145594.0,51.0342,51.2218,50.8466,51.2125,145594.0
2023-01-05 09:30:00,53.99,54.2,53.61,53.95,24541.0,50.6496,50.8466,50.2931,50.6121,24541.0
2023-01-05 10:00:00,53.91,54.2,53.82,54.14,27984.0,50.5745,50.8466,50.4901,50.7903,27984.0
2023-01-05 10:30:00,54.15,54.29,54.02,54.04,18722.0,50.7997,50.931,50.6777,50.6965,18722.0
2023-01-05 11:00:00,54.04,54.06,53.77,53.77,21174.0,50.6965,50.7153,50.4432,50.4432,21174.0
2023-01-05 11:30:00,53.78,53.85,53.58,53.61,13574.0,50.4526,50.5183,50.265,50.2931,13574.0
2023-01-05 12:00:00,53.63,53.8,53.61,53.79,11821.0,50.3119,50.4713,50.2931,50.462,11821.0
2023-01-05 12:30:00,53.8,53.89,53.71,53.83,24017.0,50.4713,50.5558,50.3869,50.4995,24017.0
2023-01-05 13:00:00,53.82,54.06,53.71,54.02,16745.0,50.4901,50.7153,50.3869,50.6777,16745.0
2023-01-05 13:30:00,54.04,54.11,53.89,53.92,18227.0,50.6965,50.7622,50.5558,50.5839,18227.0
2023-01-05 14:00:00,53.95,54.05,53.87,53.9,26048.0,50.6121,50.7059,50.537,50.5652,26048.0
2023-01-05 14:30:00,53.88,54.05,53.87,53.94,24414.0,50.5464,50.7059,50.537,50.6027,24414.0
2023-01-05 15:00:00,53.93,53.94,53.77,53.79,35847.0,50.5933,50.6027,50.4432,50.462,35847.0
2023-01-05 15:30:00,53.79,53.96,53.7,53.94,156317.0,50.462,50.6214,50.3775,50.6027,156317.0
2023-01-06 09:30:00,54.43,54.83,54.36,54.6,51084.0,51.0624,51.4376,50.9967,51.2218,51084.0
2023-01-06 10:00:00,54.66,54.97,54.59,54.93,38390.0,51.2781,51.569,51.2125,51.5314,38390.0
2023-01-06 10:30:00,54.94,55.33,54.94,55.16,58142.0,51.5408,51.9067,51.5408,51.7472,58142.0
2023-01-06 11:00:00,55.16,55.23,55.01,55.05,19370.0,51.7472,51.8129,51.6065,51.644,19370.0
2023-01-06 11:30:00,55.04,55.18,55.02,55.14,14572.0,51.6346,51.766,51.6159,51.7284,14572.0
2023-01-06 12:00:00,55.15,55.15,54.99,55.02,18599.0,51.7378,51.7378,51.5877,51.6159,18599.0
2023-01-06 12:30:00,55.03,55.08,54.92,54.97,22123.0,51.6252,51.6721,51.522,51.569,22123.0
2023-01-06 13:00:00,54.97,55.2,54.96,55.18,16273.0,51.569,51.7847,51.5596,51.766,16273.0
2023-01-06 13:30:00,55.18,55.27,55.1,55.23,53266.0,51.766,51.8504,51.6909,51.8129,53266.0
2023-01-06 14:00:00,55.23,55.23,55.12,55.12,54983.0,51.8129,51.8129,51.7097,51.7097,54983.0
2023-01-06 14:30:00,55.13,55.46,55.1,55.44,38464.0,51.7191,52.0286,51.6909,52.0099,38464.0
2023-01-06 15:00:00,55.44,55.59,55.33,55.35,34745.0,52.0099,52.1506,51.9067,51.9254,34745.0
2023-01-06 15:30:00,55.34,55.52,55.27,55.32,110539.0,51.9161,52.0849,51.8504,51.8973,110539.0
2023-01-09 09:30:00,55.25,55.52,55.25,55.4,69074.0,51.8316,52.0849,51.8316,51.9724,69074.0
2023-01-09 10:00:00,55.39,55.6,55.35,55.37,21265.0,51.963,52.16,51.9254,51.9442,21265.0
2023-01-09 10:30:00,55.35,55.66,55.33,55.59,42523.0,51.9254,52.2163,51.9067,52.1506,42523.0
2023-01-09 11:00:00,55.59,55.91,55.59,55.77,22318.0,52.1506,52.4508,52.1506,52.3195,22318.0
2023-01-09 11:30:00,55.75,55.83,55.69,55.74,20360.0,52.3007,52.3757,52.2444,52.2913,20360.0
2023-01-09 12:00:00,55.75,55.77,55.63,55.76,30387.0,52.3007,52.3195,52.1881,52.3101,30387.0
2023-01-09 12:30:00,55.75,55.84,55.62,55.76,52351.0,52.3007,52.3851,52.1787,52.3101,52351.0
2023-01-09 13:00:00,55.75,55.75,55.62,55.68,24059.0,52.3007,52.3007,52.1787,52.235,24059.0
2023-01-09 13:30:00,55.68,55.8,55.55,55.76,62731.0,52.235,52.3476,52.1131,52.3101,62731.0
2023-01-09 14:00:00,55.77,55.8,55.57,55.67,21889.0,52.3195,52.3476,52.1318,52.2256,21889.0
2023-01-09 14:30:00,55.65,55.65,55.49,55.49,73447.0,52.2069,52.2069,52.0568,52.0568,73447.0
2023-01-09 15:00:00,55.5,55.6,55.45,55.55,81724.0,52.0662,52.16,52.0193,52.1131,81724.0
2023-01-09 15:30:00,55.54,55.66,55.48,55.57,111668.0,52.1037,52.2163,52.0474,52.1318,111668.0
2023-01-10 09:30:00,55.57,55.92,55.52,55.84,44332.0,52.1318,52.4602,52.0849,52.3851,44332.0
2023-01-10 10:00:00,55.84,55.89,55.61,55.66,23519.0,52.3851,52.432,52.1694,52.2163,23519.0
2023-01-10 10:30:00,55.67,55.74,55.5,55.74,53570.0,52.2256,52.2913,52.0662,52.2913,53570.0
2023-01-10 11:00:00,55.77,55.82,55.63,55.67,27411.0,52.3195,52.3664,52.1881,52.2256,27411.0
2023-01-10 11:30:00,55.68,55.77,55.66,55.73,24631.0,52.235,52.3195,52.2163,52.2819,24631.0
2023-01-10 12:00:00,55.73,55.78,55.6,55.75,104835.0,52.2819,52.3288,52.16,52.3007,104835.0
2023-01-10 12:30:00,55.75,55.83,55.69,55.77,17580.0,52.3007,52.3757,52.2444,52.3195,17580.0
2023-01-10 13:00:00,55.69,55.89,55.68,55.89,17826.0,52.2444,52.432,52.235,52.432,17826.0
2023-01-10 13:30:00,55.9,56.01,55.87,55.98,30395.0,52.4414,52.5446,52.4133,52.5165,30395.0
2023-01-10 14:00:00,56.01,56.05,55.93,56.01,33201.0,52.5446,52.5821,52.4696,52.5446,33201.0
2023-01-10 14:30:00,56.02,56.07,55.89,55.91,27278.0,52.554,52.6009,52.432,52.4508,27278.0
2023-01-10 15:00:00,55.91,56.05,55.87,56.0,52855.0,52.4508,52.5821,52.4133,52.5352,52855.0
2023-01-10 15:30:00,56.0,56.22,55.99,56.2,107255.0,52.5352,52.7416,52.5258,52.7229,107255.0
2023-01-11 09:30:00,56.6,57.18,56.54,57.05,76727.0,53.0981,53.6422,53.0418,53.5203,76727.0
2023-01-11 10:00:00,57.07,57.36,57.07,57.12,269049.0,53.539,53.8111,53.539,53.5859,269049.0
2023-01-11 10:30:00,57.11,57.17,56.96,57.06,116163.0,53.5766,53.6328,53.4358,53.5296,116163.0
2023-01-11 11:00:00,57.03,57.15,56.99,57.09,83850.0,53.5015,53.6141,53.464,53.5578,83850.0
2023-01-11 11:30:00,57.09,57.13,57.02,57.1,45898.0,53.5578,53.5953,53.4921,53.5672,45898.0
2023-01-11 12:00:00,57.1,57.14,57.0,57.04,110383.0,53.5672,53.6047,53.4734,53.5109,110383.0
2023-01-11 12:30:00,57.04,57.12,57.0,57.1,73857.0,53.5109,53.5859,53.4734,53.5672,73857.0
2023-01-11 13:00:00,57.1,57.16,57.03,57.14,53967.0,53.5672,53.6235,53.5015,53.6047,53967.0
2023-01-11 13:30:00,57.13,57.19,57.01,57.08,61775.0,53.5953,53.6516,53.4827,53.5484,61775.0
2023-01-11 14:00:00,57.09,57.17,57.03,57.07,86813.0,53.5578,53.6328,53.5015,53.539,86813.0
2023-01-11 14:30:00,57.08,57.26,57.05,57.18,62735.0,53.5484,53.7173,53.5203,53.6422,62735.0
2023-01-11 15:00:00,57.18,57.26,57.03,57.05,49572.0,53.6422,53.7173,53.5015,53.5203,49572.0
2023-01-11 15:30:00,57.05,57.58,57.04,57.49,356671.0,53.5203,54.0175,53.5109,53.933,356671.0
2023-01-12 09:30:00,57.66,57.75,57.2,57.67,234394.0,54.0925,54.177,53.661,54.1019,234394.0
2023-01-12 10:00:00,57.67,57.68,57.3,57.55,84599.0,54.1019,54.1113,53.7548,53.9893,84599.0
2023-01-12 10:30:00,57.55,57.85,57.44,57.68,248648.0,53.9893,54.2708,53.8861,54.1113,248648.0
2023-01-12 11:00:00,57.66,57.83,57.6,57.8,290589.0,54.0925,54.252,54.0362,54.2239,290589.0
2023-01-12 11:30:00,57.8,58.27,57.74,58.2,287547.0,54.2239,54.6648,54.1676,54.5991,287547.0
2023-01-12 12:00:00,58.21,58.24,58.09,58.15,45710.0,54.6085,54.6366,54.4959,54.5522,45710.0
2023-01-12 12:30:00,58.16,58.34,58.1,58.32,50497.0,54.5616,54.7305,54.5053,54.7117,50497.0
2023-01-12 13:00:00,58.32,58.42,58.04,58.19,82879.0,54.7117,54.8055,54.449,54.5897,82879.0
2023-01-12 13:30:00,58.17,58.53,58.15,58.3,346973.0,54.571,54.9087,54.5522,54.6929,346973.0
2023-01-12 14:00:00,58.31,58.59,58.22,58.37,144956.0,54.7023,54.965,54.6179,54.7586,144956.0
2023-01-12 14:30:00,58.38,58.53,58.36,58.47,169361.0,54.768,54.9087,54.7492,54.8524,169361.0
2023-01-12 15:00:00,58.47,58.49,58.09,58.09,91660.0,54.8524,54.8712,54.4959,54.4959,91660.0
2023-01-12 15:30:00,58.08,58.41,57.8,58.0,625145.0,54.4865,54.7961,54.2239,54.4115,625145.0
2023-01-13 09:30:00,57.63,57.98,57.33,57.62,76326.0,54.0644,54.3927,53.7829,54.055,76326.0
2023-01-13 10:00:00,57.62,57.81,57.47,57.56,35710.0,54.055,54.2332,53.9143,53.9987,35710.0
2023-01-13 10:30:00,57.57,57.81,57.55,57.79,44880.0,54.0081,54.2332,53.9893,54.2145,44880.0
2023-01-13 11:00:00,57.8,57.81,57.52,57.72,283129.0,54.2239,54.2332,53.9612,54.1488,283129.0
2023-01-13 11:30:00,57.72,57.99,57.6,57.98,130449.0,54.1488,54.4021,54.0362,54.3927,130449.0
2023-01-13 12:00:00,57.99,58.21,57.8,57.94,105115.0,54.4021,54.6085,54.2239,54.3552,105115.0
2023-01-13 12:30:00,57.92,57.94,57.89,57.91,23405.0,54.3364,54.3552,54.3083,54.3271,23405.0
2023-01-13 13:00:00,57.91,57.94,57.7,57.92,123544.0,54.3271,54.3552,54.13,54.3364,123544.0
2023-01-13 13:30:00,57.91,58.17,57.89,58.13,39888.0,54.3271,54.571,54.3083,54.5334,39888.0
2023-01-13 14:00:00,58.13,58.25,58.05,58.1,51697.0,54.5334,54.646,54.4584,54.5053,51697.0
2023-01-13 14:30:00,58.1,58.21,58.04,58.17,529115.0,54.5053,54.6085,54.449,54.571,529115.0
2023-01-13 15:00:00,58.15,58.34,58.15,58.34,26332.0,54.5522,54.7305,54.5522,54.7305,26332.0
2023-01-13 15:30:00,58.34,58.73,58.34,58.5,289980.0,54.7305,55.0963,54.7305,54.8806,289980.0
2023-01-17 09:30:00,58.38,58.85,58.32,58.46,66685.0,54.768,55.2089,54.7117,54.843,66685.0
2023-01-17 10:00:00,58.48,58.79,58.45,58.5,78411.0,54.8618,55.1526,54.8336,54.8806,78411.0
2023-01-17 10:30:00,58.5,58.5,57.94,58.08,73112.0,54.8806,54.8806,54.3552,54.4865,73112.0
2023-01-17 11:00:00,58.12,58.27,58.06,58.24,100372.0,54.5241,54.6648,54.4678,54.6366,100372.0
2023-01-17 11:30:00,58.24,58.31,58.18,58.31,50451.0,54.6366,54.7023,54.5804,54.7023,50451.0
2023-01-17 12:00:00,58.32,58.33,58.2,58.31,55570.0,54.7117,54.7211,54.5991,54.7023,55570.0
2023-01-17 12:30:00,58.33,58.35,58.21,58.23,48276.0,54.7211,54.7398,54.6085,54.6273,48276.0
2023-01-17 13:00:00,58.25,58.3,57.98,58.05,139286.0,54.646,54.6929,54.3927,54.4584,139286.0
2023-01-17 13:30:00,58.04,58.08,57.48,57.53,43166.0,54.449,54.4865,53.9237,53.9706,43166.0
2023-01-17 14:00:00,57.52,57.7,57.33,57.5,53408.0,53.9612,54.13,53.7829,53.9424,53408.0
2023-01-17 14:30:00,57.52,57.86,57.52,57.84,166272.0,53.9612,54.2801,53.9612,54.2614,166272.0
2023-01-17 15:00:00,57.86,57.95,57.7,57.91,220160.0,54.2801,54.3646,54.13,54.3271,220160.0
2023-01-17 15:30:00,57.9,57.96,57.71,57.9,342148.0,54.3177,54.374,54.1394,54.3177,342148.0
2023-01-18 09:30:00,57.9,58.16,57.86,57.92,30967.0,54.3177,54.5616,54.2801,54.3364,30967.0
2023-01-18 10:00:00,57.94,58.02,57.64,57.67,28968.0,54.3552,54.4302,54.0738,54.1019,28968.0
2023-01-18 10:30:00,57.67,57.71,57.27,57.29,33072.0,54.1019,54.1394,53.7267,53.7454,33072.0
2023-01-18 11:00:00,57.27,57.34,57.01,57.19,38885.0,53.7267,53.7923,53.4827,53.6516,38885.0
2023-01-18 11:30:00,57.17,57.2,56.81,57.02,38210.0,53.6328,53.661,53.2951,53.4921,38210.0
2023-01-18 12:00:00,57.02,57.02,56.8,56.8,16159.0,53.4921,53.4921,53.2857,53.2857,16159.0
2023-01-18 12:30:00,56.8,56.88,56.72,56.73,17728.0,53.2857,53.3608,53.2107,53.2201,17728.0
2023-01-18 13:00:00,56.73,56.77,56.55,56.77,27412.0,53.2201,53.2576,53.0512,53.2576,27412.0
2023-01-18 13:30:00,56.76,56.92,56.71,56.87,24686.0,53.2482,53.3983,53.2013,53.3514,24686.0
2023-01-18 14:00:00,56.88,56.96,56.78,56.8,32236.0,53.3608,53.4358,53.267,53.2857,32236.0
2023-01-18 14:30:00,56.81,56.83,56.56,56.58,21011.0,53.2951,53.3139,53.0606,53.0793,21011.0
2023-01-18 15:00:00,56.57,56.62,56.44,56.46,42217.0,53.07,53.1169,52.948,52.9668,42217.0
2023-01-18 15:30:00,56.46,56.46,56.09,56.14,163950.0,52.9668,52.9668,52.6197,52.6666,163950.0
2023-01-19 09:30:00,55.74,55.85,55.35,55.41,26549.0,52.2913,52.3945,51.9254,51.9817,26549.0
2023-01-19 10:00:00,55.42,55.58,55.28,55.31,23913.0,51.9911,52.1412,51.8598,51.8879,23913.0
2023-01-19 10:30:00,55.3,55.35,55.05,55.14,24803.0,51.8785,51.9254,51.644,51.7284,24803.0
2023-01-19 11:00:00,55.16,55.39,55.16,55.23,17733.0,51.7472,51.963,51.7472,51.8129,17733.0
2023-01-19 11:30:00,55.24,55.28,55.11,55.25,21782.0,51.8223,51.8598,51.7003,51.8316,21782.0
2023-01-19 12:00:00,55.26,55.47,55.26,55.32,23171.0,51.841,52.038,51.841,51.8973,23171.0
2023-01-19 12:30:00,55.33,55.33,55.12,55.2,11683.0,51.9067,51.9067,51.7097,51.7847,11683.0
2023-01-19 13:00:00,55.22,55.29,55.15,55.23,18037.0,51.8035,51.8692,51.7378,51.8129,18037.0
2023-01-19 13:30:00,55.24,55.46,55.24,55.35,14957.0,51.8223,52.0286,51.8223,51.9254,14957.0
2023-01-19 14:00:00,55.37,55.52,55.27,55.48,11216.0,51.9442,52.0849,51.8504,52.0474,11216.0
2023-01-19 14:30:00,55.48,55.63,55.45,55.57,19916.0,52.0474,52.1881,52.0193,52.1318,19916.0
2023-01-19 15:00:00,55.57,55.59,55.37,55.43,18941.0,52.1318,52.1506,51.9442,52.0005,18941.0
2023-01-19 15:30:00,55.42,55.42,54.94,55.03,151904.0,51.9911,51.9911,51.5408,51.6252,151904.0
2023-01-20 09:30:00,54.92,55.24,54.68,54.92,116166.0,51.522,51.8223,51.2969,51.522,116166.0
2023-01-20 10:00:00,54.99,55.36,54.99,55.36,14898.0,51.5877,51.9348,51.5877,51.9348,14898.0
2023-01-20 10:30:00,55.37,55.49,55.29,55.3,28860.0,51.9442,52.0568,51.8692,51.8785,28860.0
2023-01-20 11:00:00,55.32,55.55,55.32,55.48,13494.0,51.8973,52.1131,51.8973,52.0474,13494.0
2023-01-20 11:30:00,55.52,55.54,55.38,55.42,15488.0,52.0849,52.1037,51.9536,51.9911,15488.0
2023-01-20 12:00:00,55.44,55.44,55.38,55.4,9464.0,52.0099,52.0099,51.9536,51.9724,9464.0
2023-01-20 12:30:00,55.4,55.43,55.35,55.35,8443.0,51.9724,52.0005,51.9254,51.9254,8443.0
2023-01-20 13:00:00,55.36,55.41,55.25,55.29,12614.0,51.9348,51.9817,51.8316,51.8692,12614.0
2023-01-20 13:30:00,55.29,55.52,55.29,55.5,18996.0,51.8692,52.0849,51.8692,52.0662,18996.0
2023-01-20 14:00:00,55.51,55.69,55.48,55.6,69132.0,52.0755,52.2444,52.0474,52.16,69132.0
2023-01-20 14:30:00,55.59,55.79,55.58,55.73,54114.0,52.1506,52.3382,52.1412,52.2819,54114.0
2023-01-20 15:00:00,55.74,55.86,55.65,55.71,34148.0,52.2913,52.4039,52.2069,52.2632,34148.0
2023-01-20 15:30:00,55.72,56.0,55.64,55.96,167012.0,52.2726,52.5352,52.1975,52.4977,167012.0
2023-01-23 09:30:00,56.14,56.26,55.95,56.24,24379.0,52.6666,52.7791,52.4883,52.7604,24379.0
2023-01-23 10:00:00,56.26,56.57,56.21,56.54,44634.0,52.7791,53.07,52.7322,53.0418,44634.0
2023-01-23 10:30:00,56.54,56.9,56.54,56.71,23683.0,53.0418,53.3795,53.0418,53.2013,23683.0
2023-01-23 11:00:00,56.73,56.92,56.69,56.75,16904.0,53.2201,53.3983,53.1825,53.2388,16904.0
2023-01-23 11:30:00,56.74,56.88,56.71,56.86,20489.0,53.2294,53.3608,53.2013,53.342,20489.0
2023-01-23 12:00:00,56.86,57.04,56.77,57.03,26887.0,53.342,53.5109,53.2576,53.5015,26887.0
2023-01-23 12:30:00,57.03,57.27,57.03,57.27,18952.0,53.5015,53.7267,53.5015,53.7267,18952.0
2023-01-23 13:00:00,57.28,57.35,57.19,57.29,18963.0,53.736,53.8017,53.6516,53.7454,18963.0
2023-01-23 13:30:00,57.3,57.53,57.21,57.35,36567.0,53.7548,53.9706,53.6704,53.8017,36567.0
2023-01-23 14:00:00,57.36,57.41,57.16,57.17,23939.0,53.8111,53.858,53.6235,53.6328,23939.0
2023-01-23 14:30:00,57.18,57.23,56.87,56.95,19857.0,53.6422,53.6891,53.3514,53.4265,19857.0
2023-01-23 15:00:00,56.96,57.19,56.96,57.11,31682.0,53.4358,53.6516,53.4358,53.5766,31682.0
2023-01-23 15:30:00,57.11,57.36,57.11,57.25,123660.0,53.5766,53.8111,53.5766,53.7079,123660.0
2023-01-24 09:30:00,57.2,57.27,56.96,57.02,35171.0,53.661,53.7267,53.4358,53.4921,35171.0
2023-01-24 10:00:00,57.02,57.25,56.93,57.23,26549.0,53.4921,53.7079,53.4077,53.6891,26549.0
2023-01-24 10:30:00,57.23,57.55,57.21,57.55,35111.0,53.6891,53.9893,53.6704,53.9893,35111.0
2023-01-24 11:00:00,57.54,57.61,57.46,57.61,11734.0,53.9799,54.0456,53.9049,54.0456,11734.0
2023-01-24 11:30:00,57.61,57.61,57.42,57.52,15794.0,54.0456,54.0456,53.8674,53.9612,15794.0
2023-01-24 12:00:00,57.52,57.56,57.36,57.54,12339.0,53.9612,53.9987,53.8111,53.9799,12339.0
2023-01-24 12:30:00,57.53,57.67,57.47,57.62,17994.0,53.9706,54.1019,53.9143,54.055,17994.0
2023-01-24 13:00:00,57.61,57.67,57.49,57.57,13412.0,54.0456,54.1019,53.933,54.0081,13412.0
2023-01-24 13:30:00,57.58,57.67,57.55,57.62,19292.0,54.0175,54.1019,53.9893,54.055,19292.0
2023-01-24 14:00:00,57.61,57.61,57.49,57.55,17239.0,54.0456,54.0456,53.933,53.9893,17239.0
2023-01-24 14:30:00,57.55,57.7,57.55,57.67,15858.0,53.9893,54.13,53.9893,54.1019,15858.0
2023-01-24 15:00:00,57.67,57.74,57.54,57.59,29139.0,54.1019,54.1676,53.9799,54.0269,29139.0
2023-01-24 15:30:00,57.59,57.61,57.35,57.41,111056.0,54.0269,54.0456,53.8017,53.858,111056.0
2023-01-25 09:30:00,56.93,56.99,56.78,56.86,23500.0,53.4077,53.464,53.267,53.342,23500.0
2023-01-25 10:00:00,56.88,57.09,56.76,56.79,18404.0,53.3608,53.5578,53.2482,53.2764,18404.0
2023-01-25 10:30:00,56.79,56.96,56.71,56.92,23254.0,53.2764,53.4358,53.2013,53.3983,23254.0
2023-01-25 11:00:00,56.92,57.26,56.9,57.23,27085.0,53.3983,53.7173,53.3795,53.6891,27085.0
2023-01-25 11:30:00,57.24,57.36,57.18,57.31,18831.0,53.6985,53.8111,53.6422,53.7642,18831.0
2023-01-25 12:00:00,57.29,57.29,57.19,57.23,7483.0,53.7454,53.7454,53.6516,53.6891,7483.0
2023-01-25 12:30:00,57.26,57.35,57.25,57.29,13617.0,53.7173,53.8017,53.7079,53.7454,13617.0
2023-01-25 13:00:00,57.3,57.44,57.3,57.41,10413.0,53.7548,53.8861,53.7548,53.858,10413.0
2023-01-25 13:30:00,57.42,57.44,57.32,57.36,11004.0,53.8674,53.8861,53.7736,53.8111,11004.0
2023-01-25 14:00:00,57.37,57.53,57.32,57.37,16228.0,53.8205,53.9706,53.7736,53.8205,16228.0
2023-01-25 14:30:00,57.37,57.56,57.35,57.5,14023.0,53.8205,53.9987,53.8017,53.9424,14023.0
2023-01-25 15:00:00,57.51,57.63,57.44,57.52,18797.0,53.9518,54.0644,53.8861,53.9612,18797.0
2023-01-25 15:30:00,57.52,57.61,57.41,57.61,81969.0,53.9612,54.0456,53.858,54.0456,81969.0
2023-01-26 09:30:00,57.78,58.08,57.39,57.39,20502.0,54.2051,54.4865,53.8392,53.8392,20502.0
2023-01-26 10:00:00,57.43,57.76,57.32,57.68,14402.0,53.8768,54.1863,53.7736,54.1113,14402.0
2023-01-26 10:30:00,57.7,57.79,57.44,57.47,13049.0,54.13,54.2145,53.8861,53.9143,13049.0
2023-01-26 11:00:00,57.47,57.61,57.43,57.55,19160.0,53.9143,54.0456,53.8768,53.9893,19160.0
2023-01-26 11:30:00,57.54,57.62,57.46,57.62,8233.0,53.9799,54.055,53.9049,54.055,8233.0
2023-01-26 12:00:00,57.63,57.8,57.59,57.6,32849.0,54.0644,54.2239,54.0269,54.0362,32849.0
2023-01-26 12:30:00,57.59,57.72,57.54,57.55,22106.0,54.0269,54.1488,53.9799,53.9893,22106.0
2023-01-26 13:00:00,57.56,57.66,57.51,57.65,21330.0,53.9987,54.0925,53.9518,54.0831,21330.0
2023-01-26 13:30:00,57.66,57.74,57.63,57.65,15646.0,54.0925,54.1676,54.0644,54.0831,15646.0
2023-01-26 14:00:00,57.64,57.65,57.45,57.49,17617.0,54.0738,54.0831,53.8955,53.933,17617.0
2023-01-26 14:30:00,57.49,57.66,57.49,57.58,19654.0,53.933,54.0925,53.933,54.0175,19654.0
2023-01-26 15:00:00,57.58,57.64,57.5,57.55,19658.0,54.0175,54.0738,53.9424,53.9893,19658.0
2023-01-26 15:30:00,57.55,57.62,57.46,57.59,118972.0,53.9893,54.055,53.9049,54.0269,118972.0
2023-01-27 09:30:00,57.41,57.72,57.32,57.66,15595.0,53.858,54.1488,53.7736,54.0925,15595.0
2023-01-27 10:00:00,57.65,57.77,57.56,57.61,31786.0,54.0831,54.1957,53.9987,54.0456,31786.0
2023-01-27 10:30:00,57.61,57.8,57.43,57.52,39778.0,54.0456,54.2239,53.8768,53.9612,39778.0
2023-01-27 11:00:00,57.5,57.53,57.32,57.41,20025.0,53.9424,53.9706,53.7736,53.858,20025.0
2023-01-27 11:30:00,57.43,57.65,57.43,57.55,14843.0,53.8768,54.0831,53.8768,53.9893,14843.0
2023-01-27 12:00:00,57.54,57.55,57.45,57.52,11945.0,53.9799,53.9893,53.8955,53.9612,11945.0
2023-01-27 12:30:00,57.52,57.67,57.51,57.61,14200.0,53.9612,54.1019,53.9518,54.0456,14200.0
2023-01-27 13:00:00,57.61,57.65,57.56,57.65,10845.0,54.0456,54.0831,53.9987,54.0831,10845.0
2023-01-27 13:30:00,57.64,57.68,57.54,57.61,10322.0,54.0738,54.1113,53.9799,54.0456,10322.0
2023-01-27 14:00:00,57.62,57.74,57.58,57.72,19327.0,54.055,54.1676,54.0175,54.1488,19327.0
2023-01-27 14:30:00,57.72,57.72,57.58,57.61,92594.0,54.1488,54.1488,54.0175,54.0456,92594.0
2023-01-27 15:00:00,57.61,57.77,57.61,57.69,28147.0,54.0456,54.1957,54.0456,54.1207,28147.0
2023-01-27 15:30:00,57.7,57.75,57.51,57.61,92806.0,54.13,54.177,53.9518,54.0456,92806.0
2023-01-30 09:30:00,57.36,57.94,57.21,57.9,34326.0,53.8111,54.3552,53.6704,54.3177,34326.0
2023-01-30 10:00:00,57.87,58.14,57.85,58.12,23832.0,54.2895,54.5428,54.2708,54.5241,23832.0
2023-01-30 10:30:00,58.13,58.14,57.89,57.92,27790.0,54.5334,54.5428,54.3083,54.3364,27790.0
2023-01-30 11:00:00,57.91,58.16,57.9,58.0,54855.0,54.3271,54.5616,54.3177,54.4115,54855.0
2023-01-30 11:30:00,58.02,58.1,57.92,58.05,29040.0,54.4302,54.5053,54.3364,54.4584,29040.0
2023-01-30 12:00:00,58.05,58.21,58.01,58.18,20210.0,54.4584,54.6085,54.4209,54.5804,20210.0
2023-01-30 12:30:00,58.17,58.27,58.1,58.16,21879.0,54.571,54.6648,54.5053,54.5616,21879.0
2023-01-30 13:00:00,58.15,58.25,58.1,58.22,21341.0,54.5522,54.646,54.5053,54.6179,21341.0
2023-01-30 13:30:00,58.21,58.27,58.13,58.2,27234.0,54.6085,54.6648,54.5334,54.5991,27234.0
2023-01-30 14:00:00,58.2,58.26,58.08,58.13,25147.0,54.5991,54.6554,54.4865,54.5334,25147.0
2023-01-30 14:30:00,58.13,58.18,58.06,58.14,21232.0,54.5334,54.5804,54.4678,54.5428,21232.0
2023-01-30 15:00:00,58.14,58.2,58.07,58.11,32893.0,54.5428,54.5991,54.4772,54.5147,32893.0
2023-01-30 15:30:00,58.11,58.29,57.83,57.88,174805.0,54.5147,54.6835,54.252,54.2989,174805.0
2023-01-31 09:30:00,57.96,58.34,57.9,58.28,20556.0,54.374,54.7305,54.3177,54.6742,20556.0
2023-01-31 10:00:00,58.24,58.28,57.98,58.2,28773.0,54.6366,54.6742,54.3927,54.5991,28773.0
2023-01-31 10:30:00,58.21,58.33,58.19,58.33,19463.0,54.6085,54.7211,54.5897,54.7211,19463.0
2023-01-31 11:00:00,58.34,58.62,58.34,58.56,34885.0,54.7305,54.9931,54.7305,54.9368,34885.0
2023-01-31 11:30:00,58.57,58.68,58.44,58.64,28589.0,54.9462,55.0494,54.8243,55.0119,28589.0
2023-01-31 12:00:00,58.64,58.72,58.58,58.66,18668.0,55.0119,55.0869,54.9556,55.0307,18668.0
2023-01-31 12:30:00,58.65,58.68,58.6,58.61,20204.0,55.0213,55.0494,54.9744,54.9837,20204.0
2023-01-31 13:00:00,58.63,58.67,58.5,58.51,18501.0,55.0025,55.04,54.8806,54.8899,18501.0
2023-01-31 13:30:00,58.52,58.57,58.46,58.57,18165.0,54.8993,54.9462,54.843,54.9462,18165.0
2023-01-31 14:00:00,58.57,58.67,58.56,58.63,20939.0,54.9462,55.04,54.9368,55.0025,20939.0
2023-01-31 14:30:00,58.63,58.79,58.6,58.72,28050.0,55.0025,55.1526,54.9744,55.0869,28050.0
2023-01-31 15:00:00,58.72,58.76,58.59,58.61,32103.0,55.0869,55.1245,54.965,54.9837,32103.0
2023-01-31 15:30:00,58.62,58.98,58.58,58.96,148332.0,54.9931,55.3309,54.9556,55.3121,148332.0
2023-02-01 09:30:00,58.69,58.7,58.17,58.24,99698.0,55.0588,55.0682,54.571,54.6366,99698.0
2023-02-01 10:00:00,58.26,58.29,57.64,57.73,125270.0,54.6554,54.6835,54.0738,54.1582,125270.0
2023-02-01 10:30:00,57.73,57.73,57.05,57.27,104659.0,54.1582,54.1582,53.5203,53.7267,104659.0
2023-02-01 11:00:00,57.26,57.5,57.12,57.29,130278.0,53.7173,53.9424,53.5859,53.7454,130278.0
2023-02-01 11:30:00,57.3,57.32,56.92,56.94,64925.0,53.7548,53.7736,53.3983,53.4171,64925.0
2023-02-01 12:00:00,56.93,57.06,56.72,57.05,100429.0,53.4077,53.5296,53.2107,53.5203,100429.0
2023-02-01 12:30:00,57.04,57.47,56.98,57.45,89842.0,53.5109,53.9143,53.4546,53.8955,89842.0
2023-02-01 13:00:00,57.42,57.58,57.36,57.54,55390.0,53.8674,54.0175,53.8111,53.9799,55390.0
2023-02-01 13:30:00,57.55,57.9,57.47,57.83,54560.0,53.9893,54.3177,53.9143,54.252,54560.0
2023-02-01 14:00:00,57.82,57.82,57.46,57.67,60198.0,54.2426,54.2426,53.9049,54.1019,60198.0
2023-02-01 14:30:00,57.68,58.39,57.46,58.12,132664.0,54.1113,54.7774,53.9049,54.5241,132664.0
2023-02-01 15:00:00,58.14,58.49,58.14,58.39,73907.0,54.5428,54.8712,54.5428,54.7774,73907.0
2023-02-01 15:30:00,58.42,58.73,58.27,58.34,435820.0,54.8055,55.0963,54.6648,54.7305,435820.0
2023-02-02 09:30:00,58.41,59.0,58.1,58.72,128962.0,54.7961,55.3496,54.5053,55.0869,128962.0
2023-02-02 10:00:00,58.72,58.95,58.42,58.47,104202.0,55.0869,55.3027,54.8055,54.8524,104202.0
2023-02-02 10:30:00,58.49,59.17,58.49,59.04,99353.0,54.8712,55.5091,54.8712,55.3871,99353.0
2023-02-02 11:00:00,59.02,59.33,58.9,59.13,81399.0,55.3684,55.6592,55.2558,55.4716,81399.0
2023-02-02 11:30:00,59.12,59.13,58.73,58.76,51601.0,55.4622,55.4716,55.0963,55.1245,51601.0
2023-02-02 12:00:00,58.74,59.01,58.7,58.94,21799.0,55.1057,55.359,55.0682,55.2933,21799.0
2023-02-02 12:30:00,58.93,58.97,58.78,58.81,31868.0,55.2839,55.3215,55.1432,55.1714,31868.0
2023-02-02 13:00:00,58.83,58.88,58.65,58.79,47754.0,55.1901,55.237,55.0213,55.1526,47754.0
2023-02-02 13:30:00,58.79,59.01,58.75,58.95,55558.0,55.1526,55.359,55.1151,55.3027,55558.0
2023-02-02 14:00:00,58.96,59.13,58.86,58.91,45442.0,55.3121,55.4716,55.2183,55.2652,45442.0
2023-02-02 14:30:00,58.91,58.93,58.65,58.67,39255.0,55.2652,55.2839,55.0213,55.04,39255.0
2023-02-02 15:00:00,58.68,58.77,58.61,58.68,65550.0,55.0494,55.1338,54.9837,55.0494,65550.0
2023-02-02 15:30:00,58.69,58.77,58.43,58.72,263629.0,55.0588,55.1338,54.8149,55.0869,263629.0
2023-02-03 09:30:00,58.26,58.32,57.81,57.85,78969.0,54.6554,54.7117,54.2332,54.2708,78969.0
2023-02-03 10:00:00,57.8,58.24,57.62,58.2,72575.0,54.2239,54.6366,54.055,54.5991,72575.0
2023-02-03 10:30:00,58.21,58.29,58.09,58.27,66517.0,54.6085,54.6835,54.4959,54.6648,66517.0
2023-02-03 11:00:00,58.28,58.33,58.08,58.15,33351.0,54.6742,54.7211,54.4865,54.5522,33351.0
2023-02-03 11:30:00,58.14,58.15,57.98,58.0,28319.0,54.5428,54.5522,54.3927,54.4115,28319.0
2023-02-03 12:00:00,58.0,58.11,58.0,58.06,14333.0,54.4115,54.5147,54.4115,54.4678,14333.0
2023-02-03 12:30:00,58.06,58.12,57.91,57.92,24371.0,54.4678,54.5241,54.3271,54.3364,24371.0
2023-02-03 13:00:00,57.92,57.96,57.77,57.86,19913.0,54.3364,54.374,54.1957,54.2801,19913.0
2023-02-03 13:30:00,57.84,57.99,57.81,57.97,29752.0,54.2614,54.4021,54.2332,54.3833,29752.0
2023-02-03 14:00:00,57.96,58.04,57.85,57.92,42895.0,54.374,54.449,54.2708,54.3364,42895.0
2023-02-03 14:30:00,57.91,57.99,57.66,57.7,40384.0,54.3271,54.4021,54.0925,54.13,40384.0
2023-02-03 15:00:00,57.7,57.85,57.58,57.71,76568.0,54.13,54.2708,54.0175,54.1394,76568.0
2023-02-03 15:30:00,57.71,57.76,57.42,57.47,371953.0,54.1394,54.1863,53.8674,53.9143,371953.0
2023-02-06 09:30:00,57.02,57.42,56.11,56.17,148382.0,53.4921,53.8674,52.6384,52.6947,148382.0
2023-02-06 10:00:00,56.19,56.87,56.18,56.7,52504.0,52.7135,53.3514,52.7041,53.1919,52504.0
2023-02-06 10:30:00,56.7,56.71,56.3,56.62,101018.0,53.1919,53.2013,52.8167,53.1169,101018.0
2023-02-06 11:00:00,56.62,56.75,56.43,56.45,94771.0,53.1169,53.2388,52.9386,52.9574,94771.0
2023-02-06 11:30:00,56.45,56.62,56.44,56.45,43754.0,52.9574,53.1169,52.948,52.9574,43754.0
2023-02-06 12:00:00,56.46,56.47,56.17,56.19,68070.0,52.9668,52.9761,52.6947,52.7135,68070.0
2023-02-06 12:30:00,56.18,56.48,56.18,56.23,47447.0,52.7041,52.9855,52.7041,52.751,47447.0
2023-02-06 13:00:00,56.24,56.37,56.13,56.28,55615.0,52.7604,52.8823,52.6572,52.7979,55615.0
2023-02-06 13:30:00,56.28,56.54,56.27,56.46,28821.0,52.7979,53.0418,52.7885,52.9668,28821.0
2023-02-06 14:00:00,56.46,56.63,56.36,56.38,32904.0,52.9668,53.1262,52.873,52.8917,32904.0
2023-02-06 14:30:00,56.37,56.38,56.14,56.29,106132.0,52.8823,52.8917,52.6666,52.8073,106132.0
2023-02-06 15:00:00,56.3,56.48,56.07,56.1,78930.0,52.8167,52.9855,52.6009,52.629,78930.0
2023-02-06 15:30:00,56.11,56.51,56.09,56.38,306650.0,52.6384,53.0137,52.6197,52.8917,306650.0
2023-02-07 09:30:00,55.89,56.4,55.27,55.8,78984.0,52.432,52.9105,51.8504,52.3476,78984.0
2023-02-07 10:00:00,55.83,55.84,55.5,55.59,42247.0,52.3757,52.3851,52.0662,52.1506,42247.0
2023-02-07 10:30:00,55.59,55.59,55.26,55.52,102207.0,52.1506,52.1506,51.841,52.0849,102207.0
2023-02-07 11:00:00,55.54,55.74,55.53,55.61,27383.0,52.1037,52.2913,52.0943,52.1694,27383.0
2023-02-07 11:30:00,55.61,55.66,55.49,55.53,36460.0,52.1694,52.2163,52.0568,52.0943,36460.0
2023-02-07 12:00:00,55.53,55.63,55.53,55.55,25435.0,52.0943,52.1881,52.0943,52.1131,25435.0
2023-02-07 12:30:00,55.56,56.01,55.55,55.91,49607.0,52.1225,52.5446,52.1131,52.4508,49607.0
2023-02-07 13:00:00,55.92,56.02,55.41,55.41,76517.0,52.4602,52.554,51.9817,51.9817,76517.0
2023-02-07 13:30:00,55.4,55.4,55.08,55.25,62276.0,51.9724,51.9724,51.6721,51.8316,62276.0
2023-02-07 14:00:00,55.25,55.89,55.24,55.83,58608.0,51.8316,52.432,51.8223,52.3757,58608.0
2023-02-07 14:30:00,55.83,55.99,55.79,55.93,56202.0,52.3757,52.5258,52.3382,52.4696,56202.0
2023-02-07 15:00:00,55.93,56.06,55.84,56.04,60646.0,52.4696,52.5915,52.3851,52.5728,60646.0
2023-02-07 15:30:00,56.02,56.3,55.9,56.07,275700.0,52.554,52.8167,52.4414,52.6009,275700.0
2023-02-08 09:30:00,55.6,55.79,55.23,55.77,33867.0,52.16,52.3382,51.8129,52.3195,33867.0
2023-02-08 10:00:00,55.75,56.29,55.69,56.29,112314.0,52.3007,52.8073,52.2444,52.8073,112314.0
2023-02-08 10:30:00,56.26,56.39,55.98,56.09,40170.0,52.7791,52.9011,52.5165,52.6197,40170.0
2023-02-08 11:00:00,56.1,56.18,55.9,55.97,38403.0,52.629,52.7041,52.4414,52.5071,38403.0
2023-02-08 11:30:00,55.95,56.0,55.82,55.93,30885.0,52.4883,52.5352,52.3664,52.4696,30885.0
2023-02-08 12:00:00,55.93,55.93,55.73,55.78,40187.0,52.4696,52.4696,52.2819,52.3288,40187.0
2023-02-08 12:30:00,55.76,56.02,55.72,56.02,31439.0,52.3101,52.554,52.2726,52.554,31439.0
2023-02-08 13:00:00,56.01,56.15,55.86,56.0,34369.0,52.5446,52.6759,52.4039,52.5352,34369.0
2023-02-08 13:30:00,55.99,56.08,55.91,55.98,37246.0,52.5258,52.6103,52.4508,52.5165,37246.0
2023-02-08 14:00:00,55.96,56.1,55.87,55.96,21691.0,52.4977,52.629,52.4133,52.4977,21691.0
2023-02-08 14:30:00,55.97,56.01,55.82,55.91,45880.0,52.5071,52.5446,52.3664,52.4508,45880.0
2023-02-08 15:00:00,55.91,55.92,55.64,55.84,78790.0,52.4508,52.4602,52.1975,52.3851,78790.0
2023-02-08 15:30:00,55.88,56.08,55.84,55.94,221249.0,52.4227,52.6103,52.3851,52.4789,221249.0
2023-02-09 09:30:00,56.36,56.73,55.98,56.52,41937.0,52.873,53.2201,52.5165,53.0231,41937.0
2023-02-09 10:00:00,56.54,56.75,56.47,56.58,33403.0,53.0418,53.2388,52.9761,53.0793,33403.0
2023-02-09 10:30:00,56.59,56.73,56.46,56.61,36144.0,53.0887,53.2201,52.9668,53.1075,36144.0
2023-02-09 11:00:00,56.62,56.66,56.32,56.47,37238.0,53.1169,53.1544,52.8354,52.9761,37238.0
2023-02-09 11:30:00,56.48,56.53,56.4,56.48,18892.0,52.9855,53.0324,52.9105,52.9855,18892.0
2023-02-09 12:00:00,56.47,56.56,56.43,56.43,15393.0,52.9761,53.0606,52.9386,52.9386,15393.0
2023-02-09 12:30:00,56.43,56.44,56.21,56.36,24664.0,52.9386,52.948,52.7322,52.873,24664.0
2023-02-09 13:00:00,56.36,56.41,56.28,56.29,26630.0,52.873,52.9199,52.7979,52.8073,26630.0
2023-02-09 13:30:00,56.26,56.43,56.22,56.33,24299.0,52.7791,52.9386,52.7416,52.8448,24299.0
2023-02-09 14:00:00,56.32,56.37,56.16,56.21,28869.0,52.8354,52.8823,52.6853,52.7322,28869.0
2023-02-09 14:30:00,56.21,56.31,56.15,56.23,33550.0,52.7322,52.826,52.6759,52.751,33550.0
2023-02-09 15:00:00,56.24,56.24,56.06,56.16,42146.0,52.7604,52.7604,52.5915,52.6853,42146.0
2023-02-09 15:30:00,56.16,56.33,55.99,56.03,187813.0,52.6853,52.8448,52.5258,52.5634,187813.0
2023-02-10 09:30:00,55.72,56.04,55.52,56.02,29594.0,52.2726,52.5728,52.0849,52.554,29594.0
2023-02-10 10:00:00,56.05,56.23,55.79,56.21,52340.0,52.5821,52.751,52.3382,52.7322,52340.0
2023-02-10 10:30:00,56.24,56.24,55.88,56.02,25674.0,52.7604,52.7604,52.4227,52.554,25674.0
2023-02-10 11:00:00,56.02,56.15,55.99,56.09,29434.0,52.554,52.6759,52.5258,52.6197,29434.0
2023-02-10 11:30:00,56.07,56.16,55.99,56.01,21128.0,52.6009,52.6853,52.5258,52.5446,21128.0
2023-02-10 12:00:00,56.0,56.07,55.92,56.0,31169.0,52.5352,52.6009,52.4602,52.5352,31169.0
2023-02-10 12:30:00,55.99,56.11,55.99,56.11,24031.0,52.5258,52.6384,52.5258,52.6384,24031.0
2023-02-10 13:00:00,56.12,56.32,56.07,56.23,44252.0,52.6478,52.8354,52.6009,52.751,44252.0
2023-02-10 13:30:00,56.22,56.28,56.09,56.1,56987.0,52.7416,52.7979,52.6197,52.629,56987.0
2023-02-10 14:00:00,56.1,56.17,56.02,56.15,20996.0,52.629,52.6947,52.554,52.6759,20996.0
2023-02-10 14:30:00,56.15,56.26,56.12,56.23,21914.0,52.6759,52.7791,52.6478,52.751,21914.0
2023-02-10 15:00:00,56.23,56.27,56.11,56.15,34512.0,52.751,52.7885,52.6384,52.6759,34512.0
2023-02-10 15:30:00,56.16,56.31,56.14,56.17,244715.0,52.6853,52.826,52.6666,52.6947,244715.0
2023-02-13 09:30:00,56.42,56.5,56.17,56.47,43785.0,52.9292,53.0043,52.6947,52.9761,43785.0
2023-02-13 10:00:00,56.46,56.69,56.41,56.68,36684.0,52.9668,53.1825,52.9199,53.1732,36684.0
2023-02-13 10:30:00,56.68,56.84,56.6,56.82,19923.0,53.1732,53.3233,53.0981,53.3045,19923.0
2023-02-13 11:00:00,56.82,56.88,56.68,56.75,23260.0,53.3045,53.3608,53.1732,53.2388,23260.0
2023-02-13 11:30:00,56.77,57.0,56.68,56.99,37864.0,53.2576,53.4734,53.1732,53.464,37864.0
2023-02-13 12:00:00,57.0,57.06,56.96,56.98,23521.0,53.4734,53.5296,53.4358,53.4546,23521.0
2023-02-13 12:30:00,56.98,57.06,56.86,56.93,54318.0,53.4546,53.5296,53.342,53.4077,54318.0
2023-02-13 13:00:00,56.93,57.03,56.88,57.02,22456.0,53.4077,53.5015,53.3608,53.4921,22456.0
2023-02-13 13:30:00,57.02,57.2,56.99,57.13,24854.0,53.4921,53.661,53.464,53.5953,24854.0
2023-02-13 14:00:00,57.13,57.14,56.96,57.02,30624.0,53.5953,53.6047,53.4358,53.4921,30624.0
2023-02-13 14:30:00,57.02,57.11,56.92,57.06,34553.0,53.4921,53.5766,53.3983,53.5296,34553.0
2023-02-13 15:00:00,57.07,57.11,57.01,57.09,23494.0,53.539,53.5766,53.4827,53.5578,23494.0
2023-02-13 15:30:00,57.1,57.18,57.04,57.18,127061.0,53.5672,53.6422,53.5109,53.6422,127061.0
2023-02-14 09:30:00,57.0,57.22,56.4,57.22,35788.0,53.4734,53.6797,52.9105,53.6797,35788.0
2023-02-14 10:00:00,57.22,57.53,57.19,57.34,47389.0,53.6797,53.9706,53.6516,53.7923,47389.0
2023-02-14 10:30:00,57.32,57.33,56.94,57.06,29589.0,53.7736,53.7829,53.4171,53.5296,29589.0
2023-02-14 11:00:00,57.06,57.35,57.03,57.06,26919.0,53.5296,53.8017,53.5015,53.5296,26919.0
2023-02-14 11:30:00,57.01,57.03,56.87,57.0,31086.0,53.4827,53.5015,53.3514,53.4734,31086.0
2023-02-14 12:00:00,57.01,57.21,57.01,57.2,13895.0,53.4827,53.6704,53.4827,53.661,13895.0
2023-02-14 12:30:00,57.18,57.27,57.14,57.26,20156.0,53.6422,53.7267,53.6047,53.7173,20156.0
2023-02-14 13:00:00,57.25,57.51,57.22,57.4,34272.0,53.7079,53.9518,53.6797,53.8486,34272.0
2023-02-14 13:30:00,57.4,57.52,57.37,57.47,32001.0,53.8486,53.9612,53.8205,53.9143,32001.0
2023-02-14 14:00:00,57.46,57.51,57.34,57.47,30457.0,53.9049,53.9518,53.7923,53.9143,30457.0
2023-02-14 14:30:00,57.48,57.6,57.46,57.56,29256.0,53.9237,54.0362,53.9049,53.9987,29256.0
2023-02-14 15:00:00,57.56,57.61,57.41,57.55,158979.0,53.9987,54.0456,53.858,53.9893,158979.0
2023-02-14 15:30:00,57.54,57.63,57.39,57.42,258798.0,53.9799,54.0644,53.8392,53.8674,258798.0
2023-02-15 09:30:00,56.99,57.25,56.79,57.09,46896.0,53.464,53.7079,53.2764,53.5578,46896.0
2023-02-15 10:00:00,57.07,57.39,57.02,57.25,40619.0,53.539,53.8392,53.4921,53.7079,40619.0
2023-02-15 10:30:00,57.25,57.38,57.23,57.36,48981.0,53.7079,53.8298,53.6891,53.8111,48981.0
2023-02-15 11:00:00,57.36,57.61,57.36,57.5,20393.0,53.8111,54.0456,53.8111,53.9424,20393.0
2023-02-15 11:30:00,57.52,57.57,57.35,57.43,225978.0,53.9612,54.0081,53.8017,53.8768,225978.0
2023-02-15 12:00:00,57.44,57.6,57.39,57.46,41901.0,53.8861,54.0362,53.8392,53.9049,41901.0
2023-02-15 12:30:00,57.46,57.54,57.41,57.51,62746.0,53.9049,53.9799,53.858,53.9518,62746.0
2023-02-15 13:00:00,57.52,57.6,57.5,57.55,51619.0,53.9612,54.0362,53.9424,53.9893,51619.0
2023-02-15 13:30:00,57.56,57.78,57.53,57.78,38338.0,53.9987,54.2051,53.9706,54.2051,38338.0
2023-02-15 14:00:00,57.76,57.82,57.73,57.8,48020.0,54.1863,54.2426,54.1582,54.2239,48020.0
2023-02-15 14:30:00,57.8,57.92,57.77,57.83,30733.0,54.2239,54.3364,54.1957,54.252,30733.0
2023-02-15 15:00:00,57.84,58.03,57.84,57.95,40133.0,54.2614,54.4396,54.2614,54.3646,40133.0
2023-02-15 15:30:00,57.96,58.02,57.77,57.9,351538.0,54.374,54.4302,54.1957,54.3177,351538.0
2023-02-16 09:30:00,57.2,57.58,56.9,57.42,63849.0,53.661,54.0175,53.3795,53.8674,63849.0
2023-02-16 10:00:00,57.4,57.65,57.32,57.5,105495.0,53.8486,54.0831,53.7736,53.9424,105495.0
2023-02-16 10:30:00,57.51,57.59,57.41,57.46,43437.0,53.9518,54.0269,53.858,53.9049,43437.0
2023-02-16 11:00:00,57.47,57.61,57.35,57.46,54942.0,53.9143,54.0456,53.8017,53.9049,54942.0
2023-02-16 11:30:00,57.47,57.59,57.39,57.44,129415.0,53.9143,54.0269,53.8392,53.8861,129415.0
2023-02-16 12:00:00,57.43,57.74,57.38,57.68,53772.0,53.8768,54.1676,53.8298,54.1113,53772.0
2023-02-16 12:30:00,57.71,58.0,57.71,57.82,38588.0,54.1394,54.4115,54.1394,54.2426,38588.0
2023-02-16 13:00:00,57.84,57.96,57.71,57.71,57416.0,54.2614,54.374,54.1394,54.1394,57416.0
2023-02-16 13:30:00,57.71,57.91,57.69,57.85,37253.0,54.1394,54.3271,54.1207,54.2708,37253.0
2023-02-16 14:00:00,57.85,58.03,57.85,58.03,18524.0,54.2708,54.4396,54.2708,54.4396,18524.0
2023-02-16 14:30:00,58.0,58.18,57.91,58.15,63231.0,54.4115,54.5804,54.3271,54.5522,63231.0
2023-02-16 15:00:00,58.15,58.23,57.92,57.96,42790.0,54.5522,54.6273,54.3364,54.374,42790.0
2023-02-16 15:30:00,57.96,58.01,57.82,57.9,240891.0,54.374,54.4209,54.2426,54.3177,240891.0
2023-02-17 09:30:00,57.73,58.17,57.73,58.12,87068.0,54.1582,54.571,54.1582,54.5241,87068.0
2023-02-17 10:00:00,58.13,58.3,58.12,58.15,44246.0,54.5334,54.6929,54.5241,54.5522,44246.0
2023-02-17 10:30:00,58.15,58.34,57.97,58.08,59893.0,54.5522,54.7305,54.3833,54.4865,59893.0
2023-02-17 11:00:00,58.05,58.13,57.77,57.82,39145.0,54.4584,54.5334,54.1957,54.2426,39145.0
2023-02-17 11:30:00,57.81,58.0,57.68,57.84,27294.0,54.2332,54.4115,54.1113,54.2614,27294.0
2023-02-17 12:00:00,57.85,58.11,57.82,58.11,22571.0,54.2708,54.5147,54.2426,54.5147,22571.0
2023-02-17 12:30:00,58.1,58.27,58.07,58.2,27324.0,54.5053,54.6648,54.4772,54.5991,27324.0
2023-02-17 13:00:00,58.2,58.53,58.19,58.46,40293.0,54.5991,54.9087,54.5897,54.843,40293.0
2023-02-17 13:30:00,58.46,58.63,58.43,58.62,51020.0,54.843,55.0025,54.8149,54.9931,51020.0
2023-02-17 14:00:00,58.62,58.79,58.57,58.66,44634.0,54.9931,55.1526,54.9462,55.0307,44634.0
2023-02-17 14:30:00,58.68,58.69,58.53,58.59,29187.0,55.0494,55.0588,54.9087,54.965,29187.0
2023-02-17 15:00:00,58.62,58.72,58.61,58.65,50359.0,54.9931,55.0869,54.9837,55.0213,50359.0
2023-02-17 15:30:00,58.64,58.92,58.61,58.87,249887.0,55.0119,55.2746,54.9837,55.2277,249887.0
2023-02-21 09:30:00,58.2,58.81,58.14,58.27,121128.0,54.5991,55.1714,54.5428,54.6648,121128.0
2023-02-21 10:00:00,58.26,58.37,58.09,58.37,71776.0,54.6554,54.7586,54.4959,54.7586,71776.0
2023-02-21 10:30:00,58.33,58.36,57.89,57.93,46841.0,54.7211,54.7492,54.3083,54.3458,46841.0
2023-02-21 11:00:00,57.93,58.0,57.85,57.96,35566.0,54.3458,54.4115,54.2708,54.374,35566.0
2023-02-21 11:30:00,57.96,57.99,57.62,57.63,46575.0,54.374,54.4021,54.055,54.0644,46575.0
2023-02-21 12:00:00,57.62,57.72,57.51,57.52,32576.0,54.055,54.1488,53.9518,53.9612,32576.0
2023-02-21 12:30:00,57.51,57.55,57.38,57.41,48361.0,53.9518,53.9893,53.8298,53.858,48361.0
2023-02-21 13:00:00,57.41,57.41,56.93,56.95,40962.0,53.858,53.858,53.4077,53.4265,40962.0
2023-02-21 13:30:00,56.94,56.98,56.79,56.82,31936.0,53.4171,53.4546,53.2764,53.3045,31936.0
2023-02-21 14:00:00,56.82,56.82,56.53,56.61,36619.0,53.3045,53.3045,53.0324,53.1075,36619.0
2023-02-21 14:30:00,56.6,56.73,56.59,56.73,37860.0,53.0981,53.2201,53.0887,53.2201,37860.0
2023-02-21 15:00:00,56.73,56.75,56.56,56.64,42840.0,53.2201,53.2388,53.0606,53.1356,42840.0
2023-02-21 15:30:00,56.66,56.72,56.3,56.34,227562.0,53.1544,53.2107,52.8167,52.8542,227562.0
2023-02-22 09:30:00,56.23,57.22,56.23,57.21,52106.0,52.751,53.6797,52.751,53.6704,52106.0
2023-02-22 10:00:00,57.19,57.21,56.84,56.87,90517.0,53.6516,53.6704,53.3233,53.3514,90517.0
2023-02-22 10:30:00,56.82,57.03,56.72,56.98,32612.0,53.3045,53.5015,53.2107,53.4546,32612.0
2023-02-22 11:00:00,56.98,57.0,56.7,56.84,59160.0,53.4546,53.4734,53.1919,53.3233,59160.0
2023-02-22 11:30:00,56.85,57.05,56.78,57.01,25039.0,53.3326,53.5203,53.267,53.4827,25039.0
2023-02-22 12:00:00,57.02,57.04,56.9,57.0,21842.0,53.4921,53.5109,53.3795,53.4734,21842.0
2023-02-22 12:30:00,57.0,57.07,56.87,56.92,30738.0,53.4734,53.539,53.3514,53.3983,30738.0
2023-02-22 13:00:00,56.92,56.92,56.81,56.9,31329.0,53.3983,53.3983,53.2951,53.3795,31329.0
2023-02-22 13:30:00,56.91,57.04,56.79,56.92,29197.0,53.3889,53.5109,53.2764,53.3983,29197.0
2023-02-22 14:00:00,56.93,57.0,56.74,56.84,40520.0,53.4077,53.4734,53.2294,53.3233,40520.0
2023-02-22 14:30:00,56.82,56.86,56.6,56.67,90028.0,53.3045,53.342,53.0981,53.1638,90028.0
2023-02-22 15:00:00,56.65,56.71,56.38,56.44,101569.0,53.145,53.2013,52.8917,52.948,101569.0
2023-02-22 15:30:00,56.44,56.77,56.33,56.7,295976.0,52.948,53.2576,52.8448,53.1919,295976.0
2023-02-23 09:30:00,55.51,56.3,55.25,55.44,133119.0,52.0755,52.8167,51.8316,52.0099,133119.0
2023-02-23 10:00:00,55.43,55.66,55.05,55.36,120266.0,52.0005,52.2163,51.644,51.9348,120266.0
2023-02-23 10:30:00,55.32,55.39,54.87,55.39,79873.0,51.8973,51.963,51.4751,51.963,79873.0
2023-02-23 11:00:00,55.36,55.86,55.34,55.57,59582.0,51.9348,52.4039,51.9161,52.1318,59582.0
2023-02-23 11:30:00,55.59,55.69,55.22,55.34,53439.0,52.1506,52.2444,51.8035,51.9161,53439.0
2023-02-23 12:00:00,55.33,55.52,55.28,55.46,63762.0,51.9067,52.0849,51.8598,52.0286,63762.0
2023-02-23 12:30:00,55.46,55.71,55.38,55.64,63577.0,52.0286,52.2632,51.9536,52.1975,63577.0
2023-02-23 13:00:00,55.65,55.68,55.47,55.52,43995.0,52.2069,52.235,52.038,52.0849,43995.0
2023-02-23 13:30:00,55.52,55.82,55.43,55.63,53418.0,52.0849,52.3664,52.0005,52.1881,53418.0
2023-02-23 14:00:00,55.64,55.97,55.56,55.91,65222.0,52.1975,52.5071,52.1225,52.4508,65222.0
2023-02-23 14:30:00,55.91,55.97,55.75,55.88,50330.0,52.4508,52.5071,52.3007,52.4227,50330.0
2023-02-23 15:00:00,55.89,56.19,55.88,56.16,53890.0,52.432,52.7135,52.4227,52.6853,53890.0
2023-02-23 15:30:00,56.15,56.33,56.12,56.26,258984.0,52.6759,52.8448,52.6478,52.7791,258984.0
2023-02-24 09:30:00,55.71,56.42,55.5,56.09,105281.0,52.2632,52.9292,52.0662,52.6197,105281.0
2023-02-24 10:00:00,56.15,56.55,56.1,56.55,56093.0,52.6759,53.0512,52.629,53.0512,56093.0
2023-02-24 10:30:00,56.55,56.96,56.42,56.89,56400.0,53.0512,53.4358,52.9292,53.3702,56400.0
2023-02-24 11:00:00,56.88,56.97,56.67,56.96,48056.0,53.3608,53.4452,53.1638,53.4358,48056.0
2023-02-24 11:30:00,56.97,57.31,56.93,57.15,42632.0,53.4452,53.7642,53.4077,53.6141,42632.0
2023-02-24 12:00:00,57.16,57.25,57.12,57.25,25109.0,53.6235,53.7079,53.5859,53.7079,25109.0
2023-02-24 12:30:00,57.26,57.29,57.0,57.09,22237.0,53.7173,53.7454,53.4734,53.5578,22237.0
2023-02-24 13:00:00,57.08,57.24,57.05,57.05,36813.0,53.5484,53.6985,53.5203,53.5203,36813.0
2023-02-24 13:30:00,57.05,57.43,57.04,57.42,47229.0,53.5203,53.8768,53.5109,53.8674,47229.0
2023-02-24 14:00:00,57.42,57.42,57.25,57.3,29042.0,53.8674,53.8674,53.7079,53.7548,29042.0
2023-02-24 14:30:00,57.3,57.56,57.29,57.52,30187.0,53.7548,53.9987,53.7454,53.9612,30187.0
2023-02-24 15:00:00,57.53,57.67,57.52,57.66,39545.0,53.9706,54.1019,53.9612,54.0925,39545.0
2023-02-24 15:30:00,57.67,57.67,57.34,57.54,163798.0,54.1019,54.1019,53.7923,53.9799,163798.0
2023-02-27 09:30:00,58.54,58.55,57.95,58.31,148232.0,54.9181,54.9275,54.3646,54.7023,148232.0
2023-02-27 10:00:00,58.33,58.62,57.87,57.91,65958.0,54.7211,54.9931,54.2895,54.3271,65958.0
2023-02-27 10:30:00,57.93,57.97,57.62,57.83,42429.0,54.3458,54.3833,54.055,54.252,42429.0
2023-02-27 11:00:00,57.83,57.91,57.7,57.87,68506.0,54.252,54.3271,54.13,54.2895,68506.0
2023-02-27 11:30:00,57.88,57.89,57.47,57.53,52011.0,54.2989,54.3083,53.9143,53.9706,52011.0
2023-02-27 12:00:00,57.53,57.63,57.43,57.58,50020.0,53.9706,54.0644,53.8768,54.0175,50020.0
2023-02-27 12:30:00,57.59,57.88,57.58,57.8,36718.0,54.0269,54.2989,54.0175,54.2239,36718.0
2023-02-27 13:00:00,57.8,57.93,57.75,57.79,45302.0,54.2239,54.3458,54.177,54.2145,45302.0
2023-02-27 13:30:00,57.79,57.8,57.53,57.57,106169.0,54.2145,54.2239,53.9706,54.0081,106169.0
2023-02-27 14:00:00,57.58,57.63,57.42,57.54,129632.0,54.0175,54.0644,53.8674,53.9799,129632.0
2023-02-27 14:30:00,57.53,57.56,57.3,57.32,65659.0,53.9706,53.9987,53.7548,53.7736,65659.0
2023-02-27 15:00:00,57.3,57.34,57.16,57.25,55752.0,53.7548,53.7923,53.6235,53.7079,55752.0
2023-02-27 15:30:00,57.25,57.47,57.12,57.44,201980.0,53.7079,53.9143,53.5859,53.8861,201980.0
2023-02-28 09:30:00,57.65,57.98,57.64,57.89,57812.0,54.0831,54.3927,54.0738,54.3083,57812.0
2023-02-28 10:00:00,57.84,58.07,57.73,57.76,68283.0,54.2614,54.4772,54.1582,54.1863,68283.0
2023-02-28 10:30:00,57.76,57.76,57.23,57.34,63774.0,54.1863,54.1863,53.6891,53.7923,63774.0
2023-02-28 11:00:00,57.34,57.47,57.25,57.25,30325.0,53.7923,53.9143,53.7079,53.7079,30325.0
2023-02-28 11:30:00,57.27,57.32,56.91,56.93,53923.0,53.7267,53.7736,53.3889,53.4077,53923.0
2023-02-28 12:00:00,56.93,57.25,56.93,57.23,32083.0,53.4077,53.7079,53.4077,53.6891,32083.0
2023-02-28 12:30:00,57.23,57.24,57.03,57.13,22176.0,53.6891,53.6985,53.5015,53.5953,22176.0
2023-02-28 13:00:00,57.14,57.32,57.04,57.25,31759.0,53.6047,53.7736,53.5109,53.7079,31759.0
2023-02-28 13:30:00,57.26,57.45,57.24,57.36,40636.0,53.7173,53.8955,53.6985,53.8111,40636.0
2023-02-28 14:00:00,57.38,57.38,57.04,57.1,45581.0,53.8298,53.8298,53.5109,53.5672,45581.0
2023-02-28 14:30:00,57.11,57.2,57.05,57.06,44715.0,53.5766,53.661,53.5203,53.5296,44715.0
2023-02-28 15:00:00,57.05,57.15,57.0,57.05,41870.0,53.5203,53.6141,53.4734,53.5203,41870.0
2023-02-28 15:30:00,57.05,57.56,56.93,57.28,629061.0,53.5203,53.9987,53.4077,53.736,629061.0
2023-03-01 09:30:00,56.93,57.58,56.55,57.44,192808.0,53.4077,54.0175,53.0512,53.8861,192808.0
2023-03-01 10:00:00,57.32,57.48,57.1,57.23,59779.0,53.7736,53.9237,53.5672,53.6891,59779.0
2023-03-01 10:30:00,57.22,57.48,57.2,57.26,165043.0,53.6797,53.9237,53.661,53.7173,165043.0
2023-03-01 11:00:00,57.25,57.27,56.88,57.07,76083.0,53.7079,53.7267,53.3608,53.539,76083.0
2023-03-01 11:30:00,57.07,57.38,57.06,57.35,39746.0,53.539,53.8298,53.5296,53.8017,39746.0
2023-03-01 12:00:00,57.35,57.45,57.29,57.35,29716.0,53.8017,53.8955,53.7454,53.8017,29716.0
2023-03-01 12:30:00,57.37,57.63,57.36,57.57,29087.0,53.8205,54.0644,53.8111,54.0081,29087.0
2023-03-01 13:00:00,57.55,57.66,57.44,57.45,53426.0,53.9893,54.0925,53.8861,53.8955,53426.0
2023-03-01 13:30:00,57.44,57.48,57.33,57.39,36224.0,53.8861,53.9237,53.7829,53.8392,36224.0
2023-03-01 14:00:00,57.38,57.38,57.13,57.2,40023.0,53.8298,53.8298,53.5953,53.661,40023.0
2023-03-01 14:30:00,57.16,57.21,57.09,57.14,66631.0,53.6235,53.6704,53.5578,53.6047,66631.0
2023-03-01 15:00:00,57.14,57.25,57.12,57.22,40995.0,53.6047,53.7079,53.5859,53.6797,40995.0
2023-03-01 15:30:00,57.22,57.44,57.17,57.41,188901.0,53.6797,53.8861,53.6328,53.858,188901.0
2023-03-02 09:30:00,57.39,57.55,57.25,57.33,192009.0,53.8392,53.9893,53.7079,53.7829,192009.0
2023-03-02 10:00:00,57.33,57.62,57.28,57.59,159376.0,53.7829,54.055,53.736,54.0269,159376.0
2023-03-02 10:30:00,57.57,57.75,57.51,57.63,85758.0,54.0081,54.177,53.9518,54.0644,85758.0
2023-03-02 11:00:00,57.64,57.7,57.51,57.51,58673.0,54.0738,54.13,53.9518,53.9518,58673.0
2023-03-02 11:30:00,57.52,57.79,57.45,57.72,83242.0,53.9612,54.2145,53.8955,54.1488,83242.0
2023-03-02 12:00:00,57.72,57.84,57.66,57.84,52351.0,54.1488,54.2614,54.0925,54.2614,52351.0
2023-03-02 12:30:00,57.85,57.94,57.77,57.88,124840.0,54.2708,54.3552,54.1957,54.2989,124840.0
2023-03-02 13:00:00,57.89,57.93,57.8,57.89,43421.0,54.3083,54.3458,54.2239,54.3083,43421.0
2023-03-02 13:30:00,57.91,58.04,57.82,58.04,77857.0,54.3271,54.449,54.2426,54.449,77857.0
2023-03-02 14:00:00,58.08,58.21,58.01,58.2,49899.0,54.4865,54.6085,54.4209,54.5991,49899.0
2023-03-02 14:30:00,58.23,58.27,58.15,58.16,47350.0,54.6273,54.6648,54.5522,54.5616,47350.0
2023-03-02 15:00:00,58.15,58.23,57.99,58.21,181889.0,54.5522,54.6273,54.4021,54.6085,181889.0
2023-03-02 15:30:00,58.22,58.41,58.15,58.22,348992.0,54.6179,54.7961,54.5522,54.6179,348992.0
2023-03-03 09:30:00,58.35,58.53,57.92,57.92,189834.0,54.7398,54.9087,54.3364,54.3364,189834.0
2023-03-03 10:00:00,57.93,58.12,57.65,57.99,181721.0,54.3458,54.5241,54.0831,54.4021,181721.0
2023-03-03 10:30:00,58.0,58.1,57.89,57.89,127479.0,54.4115,54.5053,54.3083,54.3083,127479.0
2023-03-03 11:00:00,57.91,58.14,57.9,58.03,102148.0,54.3271,54.5428,54.3177,54.4396,102148.0
2023-03-03 11:30:00,58.03,58.06,57.81,58.06,79554.0,54.4396,54.4678,54.2332,54.4678,79554.0
2023-03-03 12:00:00,58.04,58.12,58.0,58.01,141540.0,54.449,54.5241,54.4115,54.4209,141540.0
2023-03-03 12:30:00,58.01,58.09,57.97,58.04,101138.0,54.4209,54.4959,54.3833,54.449,101138.0
2023-03-03 13:00:00,58.04,58.08,57.98,58.03,85658.0,54.449,54.4865,54.3927,54.4396,85658.0
2023-03-03 13:30:00,58.04,58.2,58.0,58.12,62335.0,54.449,54.5991,54.4115,54.5241,62335.0
2023-03-03 14:00:00,58.12,58.28,58.06,58.17,76329.0,54.5241,54.6742,54.4678,54.571,76329.0
2023-03-03 14:30:00,58.17,58.34,58.13,58.33,108494.0,54.571,54.7305,54.5334,54.7211,108494.0
2023-03-03 15:00:00,58.33,58.42,58.26,58.33,103491.0,54.7211,54.8055,54.6554,54.7211,103491.0
2023-03-03 15:30:00,58.33,58.35,58.17,58.33,375136.0,54.7211,54.7398,54.571,54.7211,375136.0
2023-03-06 09:30:00,58.35,58.67,57.83,58.18,209942.0,54.7398,55.04,54.252,54.5804,209942.0
2023-03-06 10:00:00,58.2,58.44,58.09,58.44,88384.0,54.5991,54.8243,54.4959,54.8243,88384.0
2023-03-06 10:30:00,58.45,58.49,58.13,58.19,86498.0,54.8336,54.8712,54.5334,54.5897,86498.0
2023-03-06 11:00:00,58.19,58.31,58.1,58.12,90934.0,54.5897,54.7023,54.5053,54.5241,90934.0
2023-03-06 11:30:00,58.13,58.21,58.09,58.1,64484.0,54.5334,54.6085,54.4959,54.5053,64484.0
2023-03-06 12:00:00,58.1,58.13,58.01,58.01,70603.0,54.5053,54.5334,54.4209,54.4209,70603.0
2023-03-06 12:30:00,58.02,58.03,57.81,57.86,59716.0,54.4302,54.4396,54.2332,54.2801,59716.0
2023-03-06 13:00:00,57.86,57.99,57.82,57.88,64301.0,54.2801,54.4021,54.2426,54.2989,64301.0
2023-03-06 13:30:00,57.88,57.89,57.51,57.55,58109.0,54.2989,54.3083,53.9518,53.9893,58109.0
2023-03-06 14:00:00,57.55,57.66,57.53,57.64,76376.0,53.9893,54.0925,53.9706,54.0738,76376.0
2023-03-06 14:30:00,57.64,57.67,57.55,57.58,70048.0,54.0738,54.1019,53.9893,54.0175,70048.0
2023-03-06 15:00:00,57.57,57.63,57.53,57.6,95661.0,54.0081,54.0644,53.9706,54.0362,95661.0
2023-03-06 15:30:00,57.61,57.72,57.5,57.54,433179.0,54.0456,54.1488,53.9424,53.9799,433179.0
2023-03-07 09:30:00,57.63,58.31,57.44,58.26,181730.0,54.0644,54.7023,53.8861,54.6554,181730.0
2023-03-07 10:00:00,58.25,58.25,57.89,58.09,196549.0,54.646,54.646,54.3083,54.4959,196549.0
2023-03-07 10:30:00,58.09,58.27,57.83,57.84,149615.0,54.4959,54.6648,54.252,54.2614,149615.0
2023-03-07 11:00:00,57.82,58.03,57.8,57.98,74531.0,54.2426,54.4396,54.2239,54.3927,74531.0
2023-03-07 11:30:00,57.98,57.99,57.76,57.78,75697.0,54.3927,54.4021,54.1863,54.2051,75697.0
2023-03-07 12:00:00,57.79,57.97,57.66,57.93,52715.0,54.2145,54.3833,54.0925,54.3458,52715.0
2023-03-07 12:30:00,57.92,57.95,57.78,57.81,61847.0,54.3364,54.3646,54.2051,54.2332,61847.0
2023-03-07 13:00:00,57.81,57.81,57.6,57.66,63280.0,54.2332,54.2332,54.0362,54.0925,63280.0
2023-03-07 13:30:00,57.65,57.69,57.52,57.62,94904.0,54.0831,54.1207,53.9612,54.055,94904.0
2023-03-07 14:00:00,57.61,57.74,57.61,57.7,84975.0,54.0456,54.1676,54.0456,54.13,84975.0
2023-03-07 14:30:00,57.7,57.78,57.65,57.67,87657.0,54.13,54.2051,54.0831,54.1019,87657.0
2023-03-07 15:00:00,57.68,57.9,57.68,57.83,97601.0,54.1113,54.3177,54.1113,54.252,97601.0
2023-03-07 15:30:00,57.83,57.96,57.5,57.59,295017.0,54.252,54.374,53.9424,54.0269,295017.0
2023-03-08 09:30:00,57.76,57.91,57.68,57.88,70415.0,54.1863,54.3271,54.1113,54.2989,70415.0
2023-03-08 10:00:00,57.85,57.96,57.67,57.87,89763.0,54.2708,54.374,54.1019,54.2895,89763.0
2023-03-08 10:30:00,57.86,57.96,57.44,57.53,40387.0,54.2801,54.374,53.8861,53.9706,40387.0
2023-03-08 11:00:00,57.51,57.58,57.26,57.33,38808.0,53.9518,54.0175,53.7173,53.7829,38808.0
2023-03-08 11:30:00,57.33,57.51,57.25,57.47,42382.0,53.7829,53.9518,53.7079,53.9143,42382.0
2023-03-08 12:00:00,57.48,57.5,57.35,57.35,61882.0,53.9237,53.9424,53.8017,53.8017,61882.0
2023-03-08 12:30:00,57.33,57.33,57.16,57.25,35847.0,53.7829,53.7829,53.6235,53.7079,35847.0
2023-03-08 13:00:00,57.25,57.29,57.13,57.14,43544.0,53.7079,53.7454,53.5953,53.6047,43544.0
2023-03-08 13:30:00,57.13,57.26,57.13,57.21,25263.0,53.5953,53.7173,53.5953,53.6704,25263.0
2023-03-08 14:00:00,57.23,57.27,57.15,57.21,21508.0,53.6891,53.7267,53.6141,53.6704,21508.0
2023-03-08 14:30:00,57.22,57.25,57.13,57.19,26800.0,53.6797,53.7079,53.5953,53.6516,26800.0
2023-03-08 15:00:00,57.19,57.26,57.16,57.25,42980.0,53.6516,53.7173,53.6235,53.7079,42980.0
2023-03-08 15:30:00,57.25,57.56,57.25,57.54,168554.0,53.7079,53.9987,53.7079,53.9799,168554.0
2023-03-09 09:30:00,57.63,57.79,57.61,57.69,69978.0,54.0644,54.2145,54.0456,54.1207,69978.0
2023-03-09 10:00:00,57.71,57.74,57.42,57.45,38141.0,54.1394,54.1676,53.8674,53.8955,38141.0
2023-03-09 10:30:00,57.45,57.46,57.34,57.34,23045.0,53.8955,53.9049,53.7923,53.7923,23045.0
2023-03-09 11:00:00,57.31,57.31,57.2,57.22,53185.0,53.7642,53.7642,53.661,53.6797,53185.0
2023-03-09 11:30:00,57.22,57.24,56.94,56.94,48930.0,53.6797,53.6985,53.4171,53.4171,48930.0
2023-03-09 12:00:00,56.94,56.98,56.8,56.95,42678.0,53.4171,53.4546,53.2857,53.4265,42678.0
2023-03-09 12:30:00,56.95,56.97,56.8,56.84,40062.0,53.4265,53.4452,53.2857,53.3233,40062.0
2023-03-09 13:00:00,56.83,56.94,56.61,56.64,36810.0,53.3139,53.4171,53.1075,53.1356,36810.0
2023-03-09 13:30:00,56.62,56.64,56.35,56.45,48510.0,53.1169,53.1356,52.8636,52.9574,48510.0
2023-03-09 14:00:00,56.46,56.64,56.33,56.54,60567.0,52.9668,53.1356,52.8448,53.0418,60567.0
2023-03-09 14:30:00,56.52,56.52,56.23,56.23,44388.0,53.0231,53.0231,52.751,52.751,44388.0
2023-03-09 15:00:00,56.24,56.27,55.86,56.03,65039.0,52.7604,52.7885,52.4039,52.5634,65039.0
2023-03-09 15:30:00,56.01,56.12,55.93,55.97,204607.0,52.5446,52.6478,52.4696,52.5071,204607.0
2023-03-10 09:30:00,55.61,55.75,55.07,55.37,91165.0,52.1694,52.3007,51.6628,51.9442,91165.0
2023-03-10 10:00:00,55.4,55.53,55.31,55.43,109023.0,51.9724,52.0943,51.8879,52.0005,109023.0
2023-03-10 10:30:00,55.45,55.6,55.19,55.56,56083.0,52.0193,52.16,51.7753,52.1225,56083.0
2023-03-10 11:00:00,55.57,55.84,55.5,55.84,72740.0,52.1318,52.3851,52.0662,52.3851,72740.0
2023-03-10 11:30:00,55.86,55.91,55.36,55.36,50141.0,52.4039,52.4508,51.9348,51.9348,50141.0
2023-03-10 12:00:00,55.36,55.41,55.06,55.13,38760.0,51.9348,51.9817,51.6534,51.7191,38760.0
2023-03-10 12:30:00,55.14,55.35,55.1,55.18,28771.0,51.7284,51.9254,51.6909,51.766,28771.0
2023-03-10 13:00:00,55.2,55.23,54.83,54.86,45781.0,51.7847,51.8129,51.4376,51.4658,45781.0
2023-03-10 13:30:00,54.86,54.87,54.69,54.79,58699.0,51.4658,51.4751,51.3063,51.4001,58699.0
2023-03-10 14:00:00,54.81,55.26,54.81,54.88,58466.0,51.4189,51.841,51.4189,51.4845,58466.0
2023-03-10 14:30:00,54.89,55.14,54.88,54.96,114646.0,51.4939,51.7284,51.4845,51.5596,114646.0
2023-03-10 15:00:00,54.96,55.08,54.72,54.84,79870.0,51.5596,51.6721,51.3344,51.447,79870.0
2023-03-10 15:30:00,54.81,54.81,54.35,54.58,346139.0,51.4189,51.4189,50.9873,51.2031,346139.0
2023-03-13 09:30:00,53.99,54.02,53.44,53.67,86973.0,50.6496,50.6777,50.1336,50.3494,86973.0
2023-03-13 10:00:00,53.64,53.8,53.19,53.21,79138.0,50.3212,50.4713,49.8991,49.9178,79138.0
2023-03-13 10:30:00,53.24,53.56,53.08,53.56,47106.0,49.946,50.2462,49.7959,50.2462,47106.0
2023-03-13 11:00:00,53.51,53.85,53.4,53.84,54484.0,50.1993,50.5183,50.0961,50.5089,54484.0
2023-03-13 11:30:00,53.84,53.93,53.42,53.65,58275.0,50.5089,50.5933,50.1149,50.3306,58275.0
2023-03-13 12:00:00,53.71,53.87,53.47,53.6,42293.0,50.3869,50.537,50.1618,50.2837,42293.0
2023-03-13 12:30:00,53.63,53.7,53.27,53.36,101818.0,50.3119,50.3775,49.9741,50.0586,101818.0
2023-03-13 13:00:00,53.4,53.56,53.25,53.35,65604.0,50.0961,50.2462,49.9554,50.0492,65604.0
2023-03-13 13:30:00,53.35,53.68,53.32,53.62,74360.0,50.0492,50.3588,50.021,50.3025,74360.0
2023-03-13 14:00:00,53.62,53.66,53.43,53.6,102184.0,50.3025,50.34,50.1242,50.2837,102184.0
2023-03-13 14:30:00,53.61,53.76,53.5,53.6,82280.0,50.2931,50.4338,50.1899,50.2837,82280.0
2023-03-13 15:00:00,53.6,53.65,53.24,53.29,126419.0,50.2837,50.3306,49.946,49.9929,126419.0
2023-03-13 15:30:00,53.29,53.65,53.29,53.41,294390.0,49.9929,50.3306,49.9929,50.1055,294390.0
2023-03-14 09:30:00,54.19,54.5,54.12,54.34,83555.0,50.8372,51.128,50.7715,50.9779,83555.0
2023-03-14 10:00:00,54.35,54.78,54.31,54.76,55967.0,50.9873,51.3907,50.9498,51.3719,55967.0
2023-03-14 10:30:00,54.77,55.06,54.74,54.94,69601.0,51.3813,51.6534,51.3532,51.5408,69601.0
2023-03-14 11:00:00,54.91,54.93,54.71,54.82,53808.0,51.5127,51.5314,51.325,51.4282,53808.0
2023-03-14 11:30:00,54.83,54.87,54.65,54.77,44283.0,51.4376,51.4751,51.2688,51.3813,44283.0
2023-03-14 12:00:00,54.77,54.83,54.5,54.5,45219.0,51.3813,51.4376,51.128,51.128,45219.0
2023-03-14 12:30:00,54.53,54.62,54.46,54.49,32723.0,51.1562,51.2406,51.0905,51.1187,32723.0
2023-03-14 13:00:00,54.49,54.53,54.0,54.13,35832.0,51.1187,51.1562,50.659,50.7809,35832.0
2023-03-14 13:30:00,54.1,54.25,54.02,54.07,36194.0,50.7528,50.8935,50.6777,50.7246,36194.0
2023-03-14 14:00:00,54.1,54.21,53.9,54.18,60948.0,50.7528,50.856,50.5652,50.8278,60948.0
2023-03-14 14:30:00,54.18,54.34,54.17,54.19,41860.0,50.8278,50.9779,50.8185,50.8372,41860.0
2023-03-14 15:00:00,54.19,54.23,54.0,54.14,61230.0,50.8372,50.8747,50.659,50.7903,61230.0
2023-03-14 15:30:00,54.13,54.55,54.08,54.53,184854.0,50.7809,51.1749,50.734,51.1562,184854.0
2023-03-15 09:30:00,53.09,53.54,52.82,53.05,158988.0,50.0619,50.4862,49.8073,50.0242,158988.0
2023-03-15 10:00:00,53.04,53.27,52.94,53.17,148839.0,50.0148,50.2316,49.9205,50.1373,148839.0
2023-03-15 10:30:00,53.16,53.3,53.03,53.24,85755.0,50.1279,50.2599,50.0053,50.2033,85755.0
2023-03-15 11:00:00,53.24,53.46,53.2,53.28,36296.0,50.2033,50.4108,50.1656,50.2411,36296.0
2023-03-15 11:30:00,53.25,53.34,53.05,53.09,67971.0,50.2128,50.2976,50.0242,50.0619,67971.0
2023-03-15 12:00:00,53.11,53.18,52.78,52.84,97331.0,50.0808,50.1468,49.7696,49.8262,97331.0
2023-03-15 12:30:00,52.85,52.92,52.73,52.82,78543.0,49.8356,49.9016,49.7224,49.8073,78543.0
2023-03-15 13:00:00,52.81,52.96,52.66,52.84,143965.0,49.7979,49.9393,49.6564,49.8262,143965.0
2023-03-15 13:30:00,52.79,52.87,52.55,52.73,53516.0,49.779,49.8545,49.5527,49.7224,53516.0
2023-03-15 14:00:00,52.73,53.22,52.65,53.11,70121.0,49.7224,50.1845,49.647,50.0808,70121.0
2023-03-15 14:30:00,53.14,53.32,53.0,53.26,58519.0,50.1091,50.2788,49.977,50.2222,58519.0
2023-03-15 15:00:00,53.28,53.46,53.15,53.42,69760.0,50.2411,50.4108,50.1185,50.3731,69760.0
2023-03-15 15:30:00,53.4,53.42,53.19,53.4,341567.0,50.3542,50.3731,50.1562,50.3542,341567.0
2023-03-16 09:30:00,52.96,53.62,52.96,53.56,84981.0,49.9393,50.5617,49.9393,50.5051,84981.0
2023-03-16 10:00:00,53.58,53.74,53.44,53.53,77832.0,50.524,50.6748,50.3919,50.4768,77832.0
2023-03-16 10:30:00,53.54,53.99,53.44,53.89,43325.0,50.4862,50.9106,50.3919,50.8163,43325.0
2023-03-16 11:00:00,53.91,54.31,53.87,54.27,60491.0,50.8351,51.2123,50.7974,51.1746,60491.0
2023-03-16 11:30:00,54.31,54.67,54.27,54.65,78889.0,51.2123,51.5518,51.1746,51.5329,78889.0
2023-03-16 12:00:00,54.63,54.67,54.41,54.52,74403.0,51.5141,51.5518,51.3066,51.4103,74403.0
2023-03-16 12:30:00,54.53,54.91,54.45,54.91,87488.0,51.4198,51.7781,51.3443,51.7781,87488.0
2023-03-16 13:00:00,54.91,55.02,54.62,54.64,43507.0,51.7781,51.8818,51.5046,51.5235,43507.0
2023-03-16 13:30:00,54.63,54.64,54.5,54.64,27463.0,51.5141,51.5235,51.3915,51.5235,27463.0
2023-03-16 14:00:00,54.65,54.66,54.48,54.59,30974.0,51.5329,51.5424,51.3726,51.4763,30974.0
2023-03-16 14:30:00,54.58,54.64,54.47,54.6,32539.0,51.4669,51.5235,51.3632,51.4858,32539.0
2023-03-16 15:00:00,54.61,54.85,54.57,54.8,98995.0,51.4952,51.7215,51.4575,51.6744,98995.0
2023-03-16 15:30:00,54.8,54.88,54.69,54.76,314910.0,51.6744,51.7498,51.5706,51.6367,314910.0
2023-03-17 09:30:00,54.4,54.41,53.91,53.96,262698.0,51.2972,51.3066,50.8351,50.8823,262698.0
2023-03-17 10:00:00,54.0,54.11,53.83,53.93,232398.0,50.92,51.0237,50.7597,50.854,232398.0
2023-03-17 10:30:00,53.92,53.99,53.8,53.92,224819.0,50.8446,50.9106,50.7314,50.8446,224819.0
2023-03-17 11:00:00,53.9,54.1,53.85,53.91,54651.0,50.8257,51.0143,50.7786,50.8351,54651.0
2023-03-17 11:30:00,53.89,53.95,53.83,53.87,168957.0,50.8163,50.8729,50.7597,50.7974,168957.0
2023-03-17 12:00:00,53.87,54.07,53.86,53.9,43798.0,50.7974,50.986,50.788,50.8257,43798.0
2023-03-17 12:30:00,53.89,54.04,53.89,53.96,55334.0,50.8163,50.9577,50.8163,50.8823,55334.0
2023-03-17 13:00:00,53.96,54.12,53.91,54.07,114136.0,50.8823,51.0332,50.8351,50.986,114136.0
2023-03-17 13:30:00,54.06,54.15,53.83,53.88,79775.0,50.9766,51.0614,50.7597,50.8068,79775.0
2023-03-17 14:00:00,53.89,53.91,53.74,53.75,140032.0,50.8163,50.8351,50.6748,50.6843,140032.0
2023-03-17 14:30:00,53.76,53.97,53.68,53.92,104130.0,50.6937,50.8917,50.6183,50.8446,104130.0
2023-03-17 15:00:00,53.91,54.09,53.84,54.08,118332.0,50.8351,51.0049,50.7691,50.9954,118332.0
2023-03-17 15:30:00,54.06,54.16,53.97,54.05,301395.0,50.9766,51.0709,50.8917,50.9671,301395.0
2023-03-20 09:30:00,54.31,55.09,54.11,55.04,48329.0,51.2123,51.9478,51.0237,51.9007,48329.0
2023-03-20 10:00:00,55.04,55.11,54.81,55.05,168284.0,51.9007,51.9667,51.6838,51.9101,168284.0
2023-03-20 10:30:00,55.04,55.16,55.02,55.09,28181.0,51.9007,52.0138,51.8818,51.9478,28181.0
2023-03-20 11:00:00,55.11,55.29,55.01,55.25,101499.0,51.9667,52.1364,51.8724,52.0987,101499.0
2023-03-20 11:30:00,55.24,55.25,54.99,54.99,34767.0,52.0893,52.0987,51.8535,51.8535,34767.0
2023-03-20 12:00:00,55.0,55.0,54.63,54.71,21259.0,51.863,51.863,51.5141,51.5895,21259.0
2023-03-20 12:30:00,54.72,54.85,54.67,54.78,18936.0,51.5989,51.7215,51.5518,51.6555,18936.0
2023-03-20 13:00:00,54.76,55.02,54.76,54.88,27848.0,51.6367,51.8818,51.6367,51.7498,27848.0
2023-03-20 13:30:00,54.89,54.98,54.7,54.76,28168.0,51.7592,51.8441,51.5801,51.6367,28168.0
2023-03-20 14:00:00,54.77,54.77,54.62,54.65,27885.0,51.6461,51.6461,51.5046,51.5329,27885.0
2023-03-20 14:30:00,54.66,54.7,54.52,54.64,32622.0,51.5424,51.5801,51.4103,51.5235,32622.0
2023-03-20 15:00:00,54.62,54.67,54.55,54.64,33968.0,51.5046,51.5518,51.4386,51.5235,33968.0
2023-03-20 15:30:00,54.63,54.86,54.61,54.76,156240.0,51.5141,51.7309,51.4952,51.6367,156240.0
2023-03-21 09:30:00,55.26,55.63,55.26,55.5,55118.0,52.1081,52.457,52.1081,52.3344,55118.0
2023-03-21 10:00:00,55.51,55.67,55.32,55.45,51056.0,52.3439,52.4947,52.1647,52.2873,51056.0
2023-03-21 10:30:00,55.46,55.63,55.44,55.57,56861.0,52.2967,52.457,52.2779,52.4005,56861.0
2023-03-21 11:00:00,55.58,55.64,55.5,55.55,26174.0,52.4099,52.4665,52.3344,52.3816,26174.0
2023-03-21 11:30:00,55.56,55.65,55.41,55.41,41006.0,52.391,52.4759,52.2496,52.2496,41006.0
2023-03-21 12:00:00,55.42,55.43,55.16,55.17,49509.0,52.259,52.2684,52.0138,52.0233,49509.0
2023-03-21 12:30:00,55.18,55.26,55.12,55.13,48322.0,52.0327,52.1081,51.9761,51.9855,48322.0
2023-03-21 13:00:00,55.13,55.17,55.07,55.13,26018.0,51.9855,52.0233,51.929,51.9855,26018.0
2023-03-21 13:30:00,55.13,55.2,55.03,55.03,17049.0,51.9855,52.0516,51.8913,51.8913,17049.0
2023-03-21 14:00:00,55.04,55.16,54.96,55.15,24114.0,51.9007,52.0138,51.8252,52.0044,24114.0
2023-03-21 14:30:00,55.15,55.2,55.09,55.16,21033.0,52.0044,52.0516,51.9478,52.0138,21033.0
2023-03-21 15:00:00,55.16,55.26,55.12,55.18,29682.0,52.0138,52.1081,51.9761,52.0327,29682.0
2023-03-21 15:30:00,55.18,55.35,55.14,55.23,125350.0,52.0327,52.193,51.995,52.0798,125350.0
2023-03-22 09:30:00,55.34,55.34,55.07,55.27,30755.0,52.1836,52.1836,51.929,52.1176,30755.0
2023-03-22 10:00:00,55.26,55.41,55.22,55.41,27138.0,52.1081,52.2496,52.0704,52.2496,27138.0
2023-03-22 10:30:00,55.42,55.42,55.31,55.4,24049.0,52.259,52.259,52.1553,52.2401,24049.0
2023-03-22 11:00:00,55.41,55.41,55.2,55.34,29040.0,52.2496,52.2496,52.0516,52.1836,29040.0
2023-03-22 11:30:00,55.35,55.45,55.29,55.38,49293.0,52.193,52.2873,52.1364,52.2213,49293.0
2023-03-22 12:00:00,55.39,55.39,55.19,55.35,20870.0,52.2307,52.2307,52.0421,52.193,20870.0
2023-03-22 12:30:00,55.34,55.38,55.27,55.3,20091.0,52.1836,52.2213,52.1176,52.1459,20091.0
2023-03-22 13:00:00,55.28,55.29,55.15,55.26,20251.0,52.127,52.1364,52.0044,52.1081,20251.0
2023-03-22 13:30:00,55.28,55.31,55.18,55.2,43779.0,52.127,52.1553,52.0327,52.0516,43779.0
2023-03-22 14:00:00,55.22,55.58,55.22,55.36,31503.0,52.0704,52.4099,52.0704,52.2024,31503.0
2023-03-22 14:30:00,55.35,55.67,55.15,55.26,57444.0,52.193,52.4947,52.0044,52.1081,57444.0
2023-03-22 15:00:00,55.25,55.37,54.94,55.33,60942.0,52.0987,52.2119,51.8064,52.1741,60942.0
2023-03-22 15:30:00,55.33,55.34,54.54,54.55,179171.0,52.1741,52.1836,51.4292,51.4386,179171.0
2023-03-23 09:30:00,54.46,54.52,53.96,54.02,50348.0,51.3538,51.4103,50.8823,50.9389,50348.0
2023-03-23 10:00:00,54.02,54.21,53.99,54.1,31944.0,50.9389,51.118,50.9106,51.0143,31944.0
2023-03-23 10:30:00,54.09,54.47,54.09,54.37,26722.0,51.0049,51.3632,51.0049,51.2689,26722.0
2023-03-23 11:00:00,54.37,54.5,54.25,54.26,17712.0,51.2689,51.3915,51.1557,51.1652,17712.0
2023-03-23 11:30:00,54.27,54.4,54.27,54.35,17391.0,51.1746,51.2972,51.1746,51.25,17391.0
2023-03-23 12:00:00,54.34,54.36,54.25,54.29,18225.0,51.2406,51.2595,51.1557,51.1935,18225.0
2023-03-23 12:30:00,54.3,54.36,54.02,54.03,16712.0,51.2029,51.2595,50.9389,50.9483,16712.0
2023-03-23 13:00:00,54.04,54.12,53.92,54.0,31001.0,50.9577,51.0332,50.8446,50.92,31001.0
2023-03-23 13:30:00,53.99,54.03,53.81,53.84,36753.0,50.9106,50.9483,50.7408,50.7691,36753.0
2023-03-23 14:00:00,53.86,53.92,53.68,53.69,27463.0,50.788,50.8446,50.6183,50.6277,27463.0
2023-03-23 14:30:00,53.69,53.75,53.24,53.45,34902.0,50.6277,50.6843,50.2033,50.4014,34902.0
2023-03-23 15:00:00,53.47,53.81,53.28,53.47,86711.0,50.4202,50.7408,50.2411,50.4202,86711.0
2023-03-23 15:30:00,53.45,53.79,53.39,53.55,200073.0,50.4014,50.722,50.3448,50.4957,200073.0
2023-03-24 09:30:00,53.36,53.36,52.98,53.3,41121.0,50.3165,50.3165,49.9582,50.2599,41121.0
2023-03-24 10:00:00,53.34,53.47,53.18,53.46,20804.0,50.2976,50.4202,50.1468,50.4108,20804.0
2023-03-24 10:30:00,53.44,53.5,53.12,53.19,17663.0,50.3919,50.4485,50.0902,50.1562,17663.0
2023-03-24 11:00:00,53.2,53.27,53.0,53.22,24251.0,50.1656,50.2316,49.977,50.1845,24251.0
2023-03-24 11:30:00,53.2,53.47,53.13,53.45,26585.0,50.1656,50.4202,50.0996,50.4014,26585.0
2023-03-24 12:00:00,53.46,53.56,53.37,53.45,16225.0,50.4108,50.5051,50.3259,50.4014,16225.0
2023-03-24 12:30:00,53.46,53.67,53.43,53.64,15272.0,50.4108,50.6088,50.3825,50.5805,15272.0
2023-03-24 13:00:00,53.61,53.66,53.5,53.56,13814.0,50.5522,50.5994,50.4485,50.5051,13814.0
2023-03-24 13:30:00,53.57,53.69,53.55,53.66,18679.0,50.5145,50.6277,50.4957,50.5994,18679.0
2023-03-24 14:00:00,53.66,53.76,53.66,53.66,18525.0,50.5994,50.6937,50.5994,50.5994,18525.0
2023-03-24 14:30:00,53.69,53.83,53.69,53.73,28469.0,50.6277,50.7597,50.6277,50.6654,28469.0
2023-03-24 15:00:00,53.72,53.83,53.63,53.83,54554.0,50.656,50.7597,50.5711,50.7597,54554.0
2023-03-24 15:30:00,53.83,53.86,53.69,53.81,149621.0,50.7597,50.788,50.6277,50.7408,149621.0
2023-03-27 09:30:00,54.21,54.41,54.11,54.33,48306.0,51.118,51.3066,51.0237,51.2312,48306.0
2023-03-27 10:00:00,54.32,54.4,54.13,54.21,116242.0,51.2217,51.2972,51.0426,51.118,116242.0
2023-03-27 10:30:00,54.2,54.24,53.93,53.96,54112.0,51.1086,51.1463,50.854,50.8823,54112.0
2023-03-27 11:00:00,53.96,53.99,53.83,53.94,50162.0,50.8823,50.9106,50.7597,50.8634,50162.0
2023-03-27 11:30:00,53.96,54.16,53.95,53.97,60484.0,50.8823,51.0709,50.8729,50.8917,60484.0
2023-03-27 12:00:00,53.97,54.19,53.95,54.1,33850.0,50.8917,51.0992,50.8729,51.0143,33850.0
2023-03-27 12:30:00,54.1,54.24,54.08,54.22,136464.0,51.0143,51.1463,50.9954,51.1275,136464.0
2023-03-27 13:00:00,54.25,54.46,54.24,54.43,57537.0,51.1557,51.3538,51.1463,51.3255,57537.0
2023-03-27 13:30:00,54.43,54.51,54.38,54.41,37447.0,51.3255,51.4009,51.2783,51.3066,37447.0
2023-03-27 14:00:00,54.41,54.49,54.34,54.48,52175.0,51.3066,51.3821,51.2406,51.3726,52175.0
2023-03-27 14:30:00,54.48,54.62,54.47,54.54,45825.0,51.3726,51.5046,51.3632,51.4292,45825.0
2023-03-27 15:00:00,54.54,54.6,54.48,54.58,60706.0,51.4292,51.4858,51.3726,51.4669,60706.0
2023-03-27 15:30:00,54.58,54.63,54.26,54.38,290830.0,51.4669,51.5141,51.1652,51.2783,290830.0
2023-03-28 09:30:00,54.37,55.15,54.37,55.15,41569.0,51.2689,52.0044,51.2689,52.0044,41569.0
2023-03-28 10:00:00,55.15,55.32,54.98,55.28,78716.0,52.0044,52.1647,51.8441,52.127,78716.0
2023-03-28 10:30:00,55.27,55.27,55.12,55.2,42017.0,52.1176,52.1176,51.9761,52.0516,42017.0
2023-03-28 11:00:00,55.2,55.25,55.04,55.15,47080.0,52.0516,52.0987,51.9007,52.0044,47080.0
2023-03-28 11:30:00,55.15,55.17,55.02,55.12,33377.0,52.0044,52.0233,51.8818,51.9761,33377.0
2023-03-28 12:00:00,55.12,55.12,55.0,55.03,24383.0,51.9761,51.9761,51.863,51.8913,24383.0
2023-03-28 12:30:00,55.04,55.21,55.02,55.2,21728.0,51.9007,52.061,51.8818,52.0516,21728.0
2023-03-28 13:00:00,55.2,55.2,55.01,55.06,33147.0,52.0516,52.0516,51.8724,51.9195,33147.0
2023-03-28 13:30:00,55.08,55.14,54.99,55.04,37514.0,51.9384,51.995,51.8535,51.9007,37514.0
2023-03-28 14:00:00,55.03,55.07,54.95,54.95,26550.0,51.8913,51.929,51.8158,51.8158,26550.0
2023-03-28 14:30:00,54.96,55.04,54.92,55.0,25330.0,51.8252,51.9007,51.7875,51.863,25330.0
2023-03-28 15:00:00,55.01,55.1,54.99,55.03,31273.0,51.8724,51.9573,51.8535,51.8913,31273.0
2023-03-28 15:30:00,55.02,55.31,55.01,55.25,168006.0,51.8818,52.1553,51.8724,52.0987,168006.0
2023-03-29 09:30:00,55.83,55.94,55.34,55.66,44195.0,52.6456,52.7493,52.1836,52.4853,44195.0
2023-03-29 10:00:00,55.61,55.75,55.39,55.47,50301.0,52.4382,52.5702,52.2307,52.3062,50301.0
2023-03-29 10:30:00,55.48,55.48,55.24,55.29,18095.0,52.3156,52.3156,52.0893,52.1364,18095.0
2023-03-29 11:00:00,55.3,55.43,55.28,55.35,29953.0,52.1459,52.2684,52.127,52.193,29953.0
2023-03-29 11:30:00,55.35,55.36,55.17,55.32,24490.0,52.193,52.2024,52.0233,52.1647,24490.0
2023-03-29 12:00:00,55.31,55.35,55.23,55.3,19015.0,52.1553,52.193,52.0798,52.1459,19015.0
2023-03-29 12:30:00,55.31,55.34,55.25,55.31,16321.0,52.1553,52.1836,52.0987,52.1553,16321.0
2023-03-29 13:00:00,55.3,55.4,55.28,55.39,11040.0,52.1459,52.2401,52.127,52.2307,11040.0
2023-03-29 13:30:00,55.4,55.41,55.27,55.27,18971.0,52.2401,52.2496,52.1176,52.1176,18971.0
2023-03-29 14:00:00,55.28,55.35,55.23,55.33,21627.0,52.127,52.193,52.0798,52.1741,21627.0
2023-03-29 14:30:00,55.34,55.64,55.33,55.64,52496.0,52.1836,52.4665,52.1741,52.4665,52496.0
2023-03-29 15:00:00,55.64,55.8,55.59,55.8,62337.0,52.4665,52.6173,52.4193,52.6173,62337.0
2023-03-29 15:30:00,55.79,55.86,55.66,55.84,135072.0,52.6079,52.6739,52.4853,52.6551,135072.0
2023-03-30 09:30:00,56.21,57.14,55.88,55.93,93777.0,53.0039,53.8809,52.6928,52.7399,93777.0
2023-03-30 10:00:00,55.94,56.03,55.79,56.03,25785.0,52.7493,52.8342,52.6079,52.8342,25785.0
2023-03-30 10:30:00,56.04,56.07,55.83,55.84,29280.0,52.8436,52.8719,52.6456,52.6551,29280.0
2023-03-30 11:00:00,55.85,55.85,55.68,55.78,28688.0,52.6645,52.6645,52.5042,52.5985,28688.0
2023-03-30 11:30:00,55.78,55.78,55.64,55.66,17129.0,52.5985,52.5985,52.4665,52.4853,17129.0
2023-03-30 12:00:00,55.66,55.68,55.55,55.55,17359.0,52.4853,52.5042,52.3816,52.3816,17359.0
2023-03-30 12:30:00,55.55,55.63,55.43,55.55,58015.0,52.3816,52.457,52.2684,52.3816,58015.0
2023-03-30 13:00:00,55.54,55.59,55.51,55.51,18091.0,52.3722,52.4193,52.3439,52.3439,18091.0
2023-03-30 13:30:00,55.52,55.53,55.4,55.47,13951.0,52.3533,52.3627,52.2401,52.3062,13951.0
2023-03-30 14:00:00,55.47,55.63,55.47,55.6,13960.0,52.3062,52.457,52.3062,52.4287,13960.0
2023-03-30 14:30:00,55.6,55.68,55.56,55.62,22526.0,52.4287,52.5042,52.391,52.4476,22526.0
2023-03-30 15:00:00,55.61,55.69,55.57,55.6,15686.0,52.4382,52.5136,52.4005,52.4287,15686.0
2023-03-30 15:30:00,55.58,55.63,55.51,55.6,90121.0,52.4099,52.457,52.3439,52.4287,90121.0
2023-03-31 09:30:00,55.82,56.05,55.62,55.89,34469.0,52.6362,52.8531,52.4476,52.7022,34469.0
2023-03-31 10:00:00,55.89,55.95,55.71,55.75,27110.0,52.7022,52.7588,52.5325,52.5702,27110.0
2023-03-31 10:30:00,55.76,56.1,55.75,56.08,33670.0,52.5796,52.9002,52.5702,52.8814,33670.0
2023-03-31 11:00:00,56.05,56.14,56.0,56.09,17674.0,52.8531,52.9379,52.8059,52.8908,17674.0
2023-03-31 11:30:00,56.09,56.12,56.03,56.08,20982.0,52.8908,52.9191,52.8342,52.8814,20982.0
2023-03-31 12:00:00,56.09,56.21,56.09,56.18,20086.0,52.8908,53.0039,52.8908,52.9757,20086.0
2023-03-31 12:30:00,56.15,56.15,56.01,56.05,19038.0,52.9474,52.9474,52.8154,52.8531,19038.0
2023-03-31 13:00:00,56.07,56.12,56.0,56.0,21560.0,52.8719,52.9191,52.8059,52.8059,21560.0
2023-03-31 13:30:00,56.01,56.14,55.98,56.09,19723.0,52.8154,52.9379,52.7871,52.8908,19723.0
2023-03-31 14:00:00,56.1,56.19,56.1,56.15,20897.0,52.9002,52.9851,52.9002,52.9474,20897.0
2023-03-31 14:30:00,56.16,56.21,56.11,56.21,32181.0,52.9568,53.0039,52.9097,53.0039,32181.0
2023-03-31 15:00:00,56.21,56.52,56.21,56.52,62849.0,53.0039,53.2963,53.0039,53.2963,62849.0
2023-03-31 15:30:00,56.52,56.84,56.4,56.75,330437.0,53.2963,53.598,53.1831,53.5131,330437.0
2023-04-03 09:30:00,56.63,57.1,56.56,56.94,25860.0,53.4,53.8432,53.334,53.6923,25860.0
2023-04-03 10:00:00,56.97,57.09,56.92,56.98,26467.0,53.7206,53.8338,53.6735,53.73,26467.0
2023-04-03 10:30:00,57.0,57.0,56.62,56.63,22328.0,53.7489,53.7489,53.3906,53.4,22328.0
2023-04-03 11:00:00,56.63,56.63,56.39,56.49,15869.0,53.4,53.4,53.1737,53.268,15869.0
2023-04-03 11:30:00,56.48,56.68,56.48,56.67,17755.0,53.2585,53.4471,53.2585,53.4377,17755.0
2023-04-03 12:00:00,56.68,56.72,56.59,56.65,22030.0,53.4471,53.4849,53.3623,53.4189,22030.0
2023-04-03 12:30:00,56.65,56.71,56.63,56.66,16312.0,53.4189,53.4754,53.4,53.4283,16312.0
2023-04-03 13:00:00,56.65,56.78,56.6,56.69,14236.0,53.4189,53.5414,53.3717,53.4566,14236.0
2023-04-03 13:30:00,56.69,56.7,56.55,56.6,14123.0,53.4566,53.466,53.3246,53.3717,14123.0
2023-04-03 14:00:00,56.6,56.64,56.56,56.63,12306.0,53.3717,53.4094,53.334,53.4,12306.0
2023-04-03 14:30:00,56.63,56.67,56.6,56.61,15177.0,53.4,53.4377,53.3717,53.3811,15177.0
2023-04-03 15:00:00,56.62,56.76,56.59,56.75,27944.0,53.3906,53.5226,53.3623,53.5131,27944.0
2023-04-03 15:30:00,56.76,56.81,56.68,56.69,66430.0,53.5226,53.5697,53.4471,53.4566,66430.0
2023-04-04 09:30:00,56.77,56.88,56.31,56.4,32442.0,53.532,53.6357,53.0982,53.1831,32442.0
2023-04-04 10:00:00,56.41,56.52,55.8,55.89,34321.0,53.1925,53.2963,52.6173,52.7022,34321.0
2023-04-04 10:30:00,55.89,56.03,55.6,55.62,23574.0,52.7022,52.8342,52.4287,52.4476,23574.0
2023-04-04 11:00:00,55.62,55.62,55.35,55.53,19479.0,52.4476,52.4476,52.193,52.3627,19479.0
2023-04-04 11:30:00,55.54,55.6,55.37,55.42,16553.0,52.3722,52.4287,52.2119,52.259,16553.0
2023-04-04 12:00:00,55.43,55.58,55.33,55.5,17852.0,52.2684,52.4099,52.1741,52.3344,17852.0
2023-04-04 12:30:00,55.52,55.54,55.42,55.48,13469.0,52.3533,52.3722,52.259,52.3156,13469.0
2023-04-04 13:00:00,55.47,55.72,55.44,55.66,13484.0,52.3062,52.5419,52.2779,52.4853,13484.0
2023-04-04 13:30:00,55.66,55.69,55.53,55.54,13103.0,52.4853,52.5136,52.3627,52.3722,13103.0
2023-04-04 14:00:00,55.53,55.58,55.4,55.42,12010.0,52.3627,52.4099,52.2401,52.259,12010.0
2023-04-04 14:30:00,55.41,55.57,55.41,55.52,23957.0,52.2496,52.4005,52.2496,52.3533,23957.0
2023-04-04 15:00:00,55.51,55.65,55.48,55.48,21906.0,52.3439,52.4759,52.3156,52.3156,21906.0
2023-04-04 15:30:00,55.48,55.77,55.29,55.76,125862.0,52.3156,52.589,52.1364,52.5796,125862.0
2023-04-05 09:30:00,55.61,55.61,54.93,55.21,19691.0,52.4382,52.4382,51.797,52.061,19691.0
2023-04-05 10:00:00,55.2,55.26,55.0,55.12,33491.0,52.0516,52.1081,51.863,51.9761,33491.0
2023-04-05 10:30:00,55.13,55.22,54.93,54.97,20776.0,51.9855,52.0704,51.797,51.8347,20776.0
2023-04-05 11:00:00,54.98,54.98,54.77,54.79,22350.0,51.8441,51.8441,51.6461,51.6649,22350.0
2023-04-05 11:30:00,54.79,54.88,54.74,54.77,18835.0,51.6649,51.7498,51.6178,51.6461,18835.0
2023-04-05 12:00:00,54.76,54.77,54.48,54.51,11151.0,51.6367,51.6461,51.3726,51.4009,11151.0
2023-04-05 12:30:00,54.51,54.51,54.24,54.28,31318.0,51.4009,51.4009,51.1463,51.184,31318.0
2023-04-05 13:00:00,54.28,54.47,54.27,54.41,21217.0,51.184,51.3632,51.1746,51.3066,21217.0
2023-04-05 13:30:00,54.41,54.41,54.18,54.3,57789.0,51.3066,51.3066,51.0897,51.2029,57789.0
2023-04-05 14:00:00,54.3,54.37,54.2,54.22,19240.0,51.2029,51.2689,51.1086,51.1275,19240.0
2023-04-05 14:30:00,54.22,54.36,54.22,54.31,25246.0,51.1275,51.2595,51.1275,51.2123,25246.0
2023-04-05 15:00:00,54.3,54.4,54.19,54.38,46308.0,51.2029,51.2972,51.0992,51.2783,46308.0
2023-04-05 15:30:00,54.39,54.39,54.18,54.23,257367.0,51.2878,51.2878,51.0897,51.1369,257367.0
2023-04-06 09:30:00,54.1,54.23,54.03,54.13,43623.0,51.0143,51.1369,50.9483,51.0426,43623.0
2023-04-06 10:00:00,54.12,54.48,54.12,54.25,30960.0,51.0332,51.3726,51.0332,51.1557,30960.0
2023-04-06 10:30:00,54.24,54.3,53.99,54.13,27093.0,51.1463,51.2029,50.9106,51.0426,27093.0
2023-04-06 11:00:00,54.12,54.17,54.04,54.09,17491.0,51.0332,51.0803,50.9577,51.0049,17491.0
2023-04-06 11:30:00,54.09,54.24,54.04,54.24,15379.0,51.0049,51.1463,50.9577,51.1463,15379.0
2023-04-06 12:00:00,54.24,54.43,54.24,54.42,30442.0,51.1463,51.3255,51.1463,51.316,30442.0
2023-04-06 12:30:00,54.43,54.5,54.4,54.41,30070.0,51.3255,51.3915,51.2972,51.3066,30070.0
2023-04-06 13:00:00,54.41,54.5,54.38,54.46,43044.0,51.3066,51.3915,51.2783,51.3538,43044.0
2023-04-06 13:30:00,54.48,54.49,54.22,54.23,15140.0,51.3726,51.3821,51.1275,51.1369,15140.0
2023-04-06 14:00:00,54.22,54.33,54.22,54.33,14826.0,51.1275,51.2312,51.1275,51.2312,14826.0
2023-04-06 14:30:00,54.34,54.36,54.27,54.31,19138.0,51.2406,51.2595,51.1746,51.2123,19138.0
2023-04-06 15:00:00,54.31,54.38,54.27,54.36,67398.0,51.2123,51.2783,51.1746,51.2595,67398.0
2023-04-06 15:30:00,54.38,54.47,54.33,54.39,123116.0,51.2783,51.3632,51.2312,51.2878,123116.0
2023-04-10 09:30:00,54.05,54.81,54.0,54.74,49819.0,50.9671,51.6838,50.92,51.6178,49819.0
2023-04-10 10:00:00,54.72,54.96,54.68,54.92,21829.0,51.5989,51.8252,51.5612,51.7875,21829.0
2023-04-10 10:30:00,54.92,55.05,54.91,54.98,26919.0,51.7875,51.9101,51.7781,51.8441,26919.0
2023-04-10 11:00:00,54.97,55.06,54.96,55.05,24004.0,51.8347,51.9195,51.8252,51.9101,24004.0
2023-04-10 11:30:00,55.08,55.15,54.98,55.02,49018.0,51.9384,52.0044,51.8441,51.8818,49018.0
2023-04-10 12:00:00,55.01,55.16,55.0,55.15,22167.0,51.8724,52.0138,51.863,52.0044,22167.0
2023-04-10 12:30:00,55.16,55.36,55.13,55.36,39548.0,52.0138,52.2024,51.9855,52.2024,39548.0
2023-04-10 13:00:00,55.36,55.49,55.33,55.34,31037.0,52.2024,52.325,52.1741,52.1836,31037.0
2023-04-10 13:30:00,55.35,55.38,55.27,55.31,16943.0,52.193,52.2213,52.1176,52.1553,16943.0
2023-04-10 14:00:00,55.31,55.41,55.25,55.37,30768.0,52.1553,52.2496,52.0987,52.2119,30768.0
2023-04-10 14:30:00,55.38,55.44,55.32,55.44,22475.0,52.2213,52.2779,52.1647,52.2779,22475.0
2023-04-10 15:00:00,55.44,55.47,55.35,55.41,36742.0,52.2779,52.3062,52.193,52.2496,36742.0
2023-04-10 15:30:00,55.41,55.59,55.41,55.58,150364.0,52.2496,52.4193,52.2496,52.4099,150364.0
2023-04-11 09:30:00,55.85,56.19,55.4,56.06,56650.0,52.6645,52.9851,52.2401,52.8625,56650.0
2023-04-11 10:00:00,56.07,56.07,55.9,55.98,29805.0,52.8719,52.8719,52.7116,52.7871,29805.0
2023-04-11 10:30:00,55.99,56.12,55.86,56.12,36141.0,52.7965,52.9191,52.6739,52.9191,36141.0
2023-04-11 11:00:00,56.15,56.27,56.15,56.2,18711.0,52.9474,53.0605,52.9474,52.9945,18711.0
2023-04-11 11:30:00,56.21,56.34,56.16,56.32,24595.0,53.0039,53.1265,52.9568,53.1077,24595.0
2023-04-11 12:00:00,56.34,56.38,56.25,56.34,20702.0,53.1265,53.1643,53.0417,53.1265,20702.0
2023-04-11 12:30:00,56.34,56.34,56.19,56.29,11796.0,53.1265,53.1265,52.9851,53.0794,11796.0
2023-04-11 13:00:00,56.3,56.36,56.26,56.28,10406.0,53.0888,53.1454,53.0511,53.07,10406.0
2023-04-11 13:30:00,56.3,56.44,56.27,56.44,14337.0,53.0888,53.2208,53.0605,53.2208,14337.0
2023-04-11 14:00:00,56.45,56.46,56.36,56.42,13088.0,53.2303,53.2397,53.1454,53.202,13088.0
2023-04-11 14:30:00,56.43,56.5,56.43,56.48,17195.0,53.2114,53.2774,53.2114,53.2585,17195.0
2023-04-11 15:00:00,56.48,56.69,56.47,56.62,58237.0,53.2585,53.4566,53.2491,53.3906,58237.0
2023-04-11 15:30:00,56.62,56.64,56.4,56.49,170555.0,53.3906,53.4094,53.1831,53.268,170555.0
2023-04-12 09:30:00,56.91,56.97,56.73,56.89,30003.0,53.664,53.7206,53.4943,53.6452,30003.0
2023-04-12 10:00:00,56.89,57.0,56.64,56.71,41111.0,53.6452,53.7489,53.4094,53.4754,41111.0
2023-04-12 10:30:00,56.69,56.69,56.22,56.33,51738.0,53.4566,53.4566,53.0134,53.1171,51738.0
2023-04-12 11:00:00,56.34,56.43,56.25,56.43,23214.0,53.1265,53.2114,53.0417,53.2114,23214.0
2023-04-12 11:30:00,56.44,56.49,56.37,56.48,15796.0,53.2208,53.268,53.1548,53.2585,15796.0
2023-04-12 12:00:00,56.49,56.55,56.42,56.5,18860.0,53.268,53.3246,53.202,53.2774,18860.0
2023-04-12 12:30:00,56.52,56.57,56.51,56.53,16765.0,53.2963,53.3434,53.2868,53.3057,16765.0
2023-04-12 13:00:00,56.52,56.66,56.48,56.64,16729.0,53.2963,53.4283,53.2585,53.4094,16729.0
2023-04-12 13:30:00,56.63,56.64,56.55,56.63,15602.0,53.4,53.4094,53.3246,53.4,15602.0
2023-04-12 14:00:00,56.64,56.74,56.49,56.5,17772.0,53.4094,53.5037,53.268,53.2774,17772.0
2023-04-12 14:30:00,56.42,56.47,56.34,56.43,17547.0,53.202,53.2491,53.1265,53.2114,17547.0
2023-04-12 15:00:00,56.43,56.45,56.23,56.29,24398.0,53.2114,53.2303,53.0228,53.0794,24398.0
2023-04-12 15:30:00,56.3,56.44,56.23,56.33,105718.0,53.0888,53.2208,53.0228,53.1171,105718.0
2023-04-13 09:30:00,56.23,56.32,55.41,55.41,28961.0,53.0228,53.1077,52.2496,52.2496,28961.0
2023-04-13 10:00:00,55.39,55.48,55.19,55.44,22880.0,52.2307,52.3156,52.0421,52.2779,22880.0
2023-04-13 10:30:00,55.46,55.76,55.31,55.58,36490.0,52.2967,52.5796,52.1553,52.4099,36490.0
2023-04-13 11:00:00,55.56,55.97,55.56,55.97,26287.0,52.391,52.7776,52.391,52.7776,26287.0
2023-04-13 11:30:00,55.96,56.0,55.66,55.73,16365.0,52.7682,52.8059,52.4853,52.5513,16365.0
2023-04-13 12:00:00,55.75,55.95,55.75,55.94,37435.0,52.5702,52.7588,52.5702,52.7493,37435.0
2023-04-13 12:30:00,55.94,55.98,55.86,55.88,15833.0,52.7493,52.7871,52.6739,52.6928,15833.0
2023-04-13 13:00:00,55.9,55.93,55.82,55.85,11550.0,52.7116,52.7399,52.6362,52.6645,11550.0
2023-04-13 13:30:00,55.81,55.93,55.81,55.9,23876.0,52.6268,52.7399,52.6268,52.7116,23876.0
2023-04-13 14:00:00,55.91,56.1,55.91,56.1,18273.0,52.7211,52.9002,52.7211,52.9002,18273.0
2023-04-13 14:30:00,56.11,56.21,56.08,56.19,13970.0,52.9097,53.0039,52.8814,52.9851,13970.0
2023-04-13 15:00:00,56.17,56.19,56.06,56.07,20052.0,52.9662,52.9851,52.8625,52.8719,20052.0
2023-04-13 15:30:00,56.06,56.06,55.85,55.95,91547.0,52.8625,52.8625,52.6645,52.7588,91547.0
2023-04-14 09:30:00,56.04,56.66,55.99,56.6,42486.0,52.8436,53.4283,52.7965,53.3717,42486.0
2023-04-14 10:00:00,56.6,56.64,56.19,56.21,38006.0,53.3717,53.4094,52.9851,53.0039,38006.0
2023-04-14 10:30:00,56.22,56.28,56.01,56.07,31602.0,53.0134,53.07,52.8154,52.8719,31602.0
2023-04-14 11:00:00,56.08,56.1,55.9,55.95,28863.0,52.8814,52.9002,52.7116,52.7588,28863.0
2023-04-14 11:30:00,55.96,56.02,55.87,55.93,19964.0,52.7682,52.8248,52.6833,52.7399,19964.0
2023-04-14 12:00:00,55.96,56.02,55.9,55.93,34189.0,52.7682,52.8248,52.7116,52.7399,34189.0
2023-04-14 12:30:00,55.91,55.99,55.75,55.76,13632.0,52.7211,52.7965,52.5702,52.5796,13632.0
2023-04-14 13:00:00,55.76,55.84,55.67,55.68,19242.0,52.5796,52.6551,52.4947,52.5042,19242.0
2023-04-14 13:30:00,55.66,55.81,55.58,55.79,17959.0,52.4853,52.6268,52.4099,52.6079,17959.0
2023-04-14 14:00:00,55.81,55.93,55.75,55.93,20120.0,52.6268,52.7399,52.5702,52.7399,20120.0
2023-04-14 14:30:00,55.93,56.11,55.91,56.07,91265.0,52.7399,52.9097,52.7211,52.8719,91265.0
2023-04-14 15:00:00,56.07,56.13,55.97,56.12,29896.0,52.8719,52.9285,52.7776,52.9191,29896.0
2023-04-14 15:30:00,56.12,56.38,56.11,56.31,120725.0,52.9191,53.1643,52.9097,53.0982,120725.0
2023-04-17 09:30:00,56.31,56.45,56.05,56.16,45616.0,53.0982,53.2303,52.8531,52.9568,45616.0
2023-04-17 10:00:00,56.15,56.57,56.13,56.56,28353.0,52.9474,53.3434,52.9285,53.334,28353.0
2023-04-17 10:30:00,56.56,56.58,56.2,56.25,24263.0,53.334,53.3528,52.9945,53.0417,24263.0
2023-04-17 11:00:00,56.25,56.27,56.0,56.0,13947.0,53.0417,53.0605,52.8059,52.8059,13947.0
2023-04-17 11:30:00,55.98,56.0,55.85,55.93,16264.0,52.7871,52.8059,52.6645,52.7399,16264.0
2023-04-17 12:00:00,55.91,56.05,55.91,56.02,19466.0,52.7211,52.8531,52.7211,52.8248,19466.0
2023-04-17 12:30:00,56.03,56.04,55.89,55.9,18660.0,52.8342,52.8436,52.7022,52.7116,18660.0
2023-04-17 13:00:00,55.9,55.96,55.83,55.92,14034.0,52.7116,52.7682,52.6456,52.7305,14034.0
2023-04-17 13:30:00,55.92,55.95,55.74,55.74,20601.0,52.7305,52.7588,52.5608,52.5608,20601.0
2023-04-17 14:00:00,55.73,55.82,55.68,55.78,22989.0,52.5513,52.6362,52.5042,52.5985,22989.0
2023-04-17 14:30:00,55.81,56.0,55.81,55.98,37666.0,52.6268,52.8059,52.6268,52.7871,37666.0
2023-04-17 15:00:00,55.98,56.13,55.98,56.11,30979.0,52.7871,52.9285,52.7871,52.9097,30979.0
2023-04-17 15:30:00,56.1,56.22,56.0,56.16,121734.0,52.9002,53.0134,52.8059,52.9568,121734.0
2023-04-18 09:30:00,56.32,56.56,56.23,56.33,60910.0,53.1077,53.334,53.0228,53.1171,60910.0
2023-04-18 10:00:00,56.3,56.67,56.3,56.55,30765.0,53.0888,53.4377,53.0888,53.3246,30765.0
2023-04-18 10:30:00,56.55,56.6,56.35,56.4,27102.0,53.3246,53.3717,53.136,53.1831,27102.0
2023-04-18 11:00:00,56.37,56.41,56.24,56.33,20650.0,53.1548,53.1925,53.0322,53.1171,20650.0
2023-04-18 11:30:00,56.32,56.41,56.27,56.39,20429.0,53.1077,53.1925,53.0605,53.1737,20429.0
2023-04-18 12:00:00,56.4,56.52,56.38,56.52,31618.0,53.1831,53.2963,53.1643,53.2963,31618.0
2023-04-18 12:30:00,56.51,56.51,56.29,56.31,16523.0,53.2868,53.2868,53.0794,53.0982,16523.0
2023-04-18 13:00:00,56.3,56.44,56.27,56.4,48089.0,53.0888,53.2208,53.0605,53.1831,48089.0
2023-04-18 13:30:00,56.41,56.51,56.39,56.4,24333.0,53.1925,53.2868,53.1737,53.1831,24333.0
2023-04-18 14:00:00,56.4,56.54,56.39,56.52,19688.0,53.1831,53.3151,53.1737,53.2963,19688.0
2023-04-18 14:30:00,56.52,56.55,56.44,56.49,24894.0,53.2963,53.3246,53.2208,53.268,24894.0
2023-04-18 15:00:00,56.5,56.6,56.47,56.52,25794.0,53.2774,53.3717,53.2491,53.2963,25794.0
2023-04-18 15:30:00,56.5,56.65,56.5,56.55,150091.0,53.2774,53.4189,53.2774,53.3246,150091.0
2023-04-19 09:30:00,56.42,56.42,55.86,55.88,31448.0,53.202,53.202,52.6739,52.6928,31448.0
2023-04-19 10:00:00,55.88,55.99,55.85,55.92,61995.0,52.6928,52.7965,52.6645,52.7305,61995.0
2023-04-19 10:30:00,55.93,55.96,55.82,55.89,30095.0,52.7399,52.7682,52.6362,52.7022,30095.0
2023-04-19 11:00:00,55.9,55.9,55.59,55.61,35311.0,52.7116,52.7116,52.4193,52.4382,35311.0
2023-04-19 11:30:00,55.61,55.72,55.58,55.65,18724.0,52.4382,52.5419,52.4099,52.4759,18724.0
2023-04-19 12:00:00,55.65,55.83,55.61,55.76,21256.0,52.4759,52.6456,52.4382,52.5796,21256.0
2023-04-19 12:30:00,55.76,55.87,55.74,55.82,18102.0,52.5796,52.6833,52.5608,52.6362,18102.0
2023-04-19 13:00:00,55.82,55.84,55.67,55.76,33196.0,52.6362,52.6551,52.4947,52.5796,33196.0
2023-04-19 13:30:00,55.76,56.01,55.76,55.98,33307.0,52.5796,52.8154,52.5796,52.7871,33307.0
2023-04-19 14:00:00,55.99,56.04,55.87,55.95,22496.0,52.7965,52.8436,52.6833,52.7588,22496.0
2023-04-19 14:30:00,55.96,56.03,55.9,56.03,32157.0,52.7682,52.8342,52.7116,52.8342,32157.0
2023-04-19 15:00:00,56.01,56.05,55.92,55.98,34716.0,52.8154,52.8531,52.7305,52.7871,34716.0
2023-04-19 15:30:00,55.97,55.98,55.78,55.91,139878.0,52.7776,52.7871,52.5985,52.7211,139878.0
2023-04-20 09:30:00,55.59,56.14,55.21,56.14,49921.0,52.4193,52.9379,52.061,52.9379,49921.0
2023-04-20 10:00:00,56.14,56.45,56.1,56.44,17573.0,52.9379,53.2303,52.9002,53.2208,17573.0
2023-04-20 10:30:00,56.48,56.59,56.45,56.59,19788.0,53.2585,53.3623,53.2303,53.3623,19788.0
2023-04-20 11:00:00,56.61,56.78,56.6,56.64,20768.0,53.3811,53.5414,53.3717,53.4094,20768.0
2023-04-20 11:30:00,56.63,56.73,56.42,56.67,29505.0,53.4,53.4943,53.202,53.4377,29505.0
2023-04-20 12:00:00,56.69,56.74,56.58,56.64,14459.0,53.4566,53.5037,53.3528,53.4094,14459.0
2023-04-20 12:30:00,56.63,56.71,56.57,56.63,16292.0,53.4,53.4754,53.3434,53.4,16292.0
2023-04-20 13:00:00,56.64,56.69,56.6,56.62,13303.0,53.4094,53.4566,53.3717,53.3906,13303.0
2023-04-20 13:30:00,56.63,56.68,56.56,56.59,18448.0,53.4,53.4471,53.334,53.3623,18448.0
2023-04-20 14:00:00,56.58,56.58,56.45,56.52,16690.0,53.3528,53.3528,53.2303,53.2963,16690.0
2023-04-20 14:30:00,56.54,56.54,56.36,56.44,18054.0,53.3151,53.3151,53.1454,53.2208,18054.0
2023-04-20 15:00:00,56.43,56.48,56.33,56.33,29000.0,53.2114,53.2585,53.1171,53.1171,29000.0
2023-04-20 15:30:00,56.35,56.68,56.35,56.65,105806.0,53.136,53.4471,53.136,53.4189,105806.0
2023-04-21 09:30:00,56.75,56.94,56.44,56.5,43304.0,53.5131,53.6923,53.2208,53.2774,43304.0
2023-04-21 10:00:00,56.5,56.6,56.37,56.59,16966.0,53.2774,53.3717,53.1548,53.3623,16966.0
2023-04-21 10:30:00,56.58,56.62,56.28,56.3,24498.0,53.3528,53.3906,53.07,53.0888,24498.0
2023-04-21 11:00:00,56.3,56.43,56.28,56.4,17846.0,53.0888,53.2114,53.07,53.1831,17846.0
2023-04-21 11:30:00,56.41,56.48,56.32,56.47,15193.0,53.1925,53.2585,53.1077,53.2491,15193.0
2023-04-21 12:00:00,56.5,56.53,56.32,56.33,8016.0,53.2774,53.3057,53.1077,53.1171,8016.0
2023-04-21 12:30:00,56.34,56.37,56.29,56.35,12080.0,53.1265,53.1548,53.0794,53.136,12080.0
2023-04-21 13:00:00,56.35,56.44,56.33,56.42,11281.0,53.136,53.2208,53.1171,53.202,11281.0
2023-04-21 13:30:00,56.43,56.61,56.43,56.58,13500.0,53.2114,53.3811,53.2114,53.3528,13500.0
2023-04-21 14:00:00,56.6,56.67,56.59,56.62,15021.0,53.3717,53.4377,53.3623,53.3906,15021.0
2023-04-21 14:30:00,56.61,56.61,56.43,56.52,12810.0,53.3811,53.3811,53.2114,53.2963,12810.0
2023-04-21 15:00:00,56.52,56.58,56.46,56.55,18016.0,53.2963,53.3528,53.2397,53.3246,18016.0
2023-04-21 15:30:00,56.55,56.67,56.5,56.6,89002.0,53.3246,53.4377,53.2774,53.3717,89002.0
2023-04-24 09:30:00,56.55,57.27,56.55,57.21,37563.0,53.3246,54.0035,53.3246,53.9469,37563.0
2023-04-24 10:00:00,57.25,57.43,57.21,57.36,40028.0,53.9846,54.1544,53.9469,54.0884,40028.0
2023-04-24 10:30:00,57.39,57.46,57.11,57.13,25427.0,54.1166,54.1827,53.8526,53.8715,25427.0
2023-04-24 11:00:00,57.14,57.19,57.05,57.19,20042.0,53.8809,53.9281,53.796,53.9281,20042.0
2023-04-24 11:30:00,57.2,57.26,56.98,57.0,34498.0,53.9375,53.9941,53.73,53.7489,34498.0
2023-04-24 12:00:00,57.01,57.05,56.9,57.03,21968.0,53.7583,53.796,53.6546,53.7772,21968.0
2023-04-24 12:30:00,57.03,57.14,57.02,57.14,12985.0,53.7772,53.8809,53.7677,53.8809,12985.0
2023-04-24 13:00:00,57.14,57.14,56.96,56.98,28002.0,53.8809,53.8809,53.7112,53.73,28002.0
2023-04-24 13:30:00,56.97,57.12,56.97,57.09,26583.0,53.7206,53.862,53.7206,53.8338,26583.0
2023-04-24 14:00:00,57.09,57.11,56.92,56.92,27285.0,53.8338,53.8526,53.6735,53.6735,27285.0
2023-04-24 14:30:00,56.92,56.95,56.81,56.93,48742.0,53.6735,53.7017,53.5697,53.6829,48742.0
2023-04-24 15:00:00,56.96,57.11,56.93,57.08,27253.0,53.7112,53.8526,53.6829,53.8243,27253.0
2023-04-24 15:30:00,57.08,57.2,56.95,57.19,136790.0,53.8243,53.9375,53.7017,53.9281,136790.0
2023-04-25 09:30:00,56.85,56.94,56.75,56.82,16804.0,53.6074,53.6923,53.5131,53.5792,16804.0
2023-04-25 10:00:00,56.83,56.93,56.79,56.93,25647.0,53.5886,53.6829,53.5509,53.6829,25647.0
2023-04-25 10:30:00,56.92,57.12,56.79,57.12,29128.0,53.6735,53.862,53.5509,53.862,29128.0
2023-04-25 11:00:00,57.11,57.15,56.84,56.87,31757.0,53.8526,53.8903,53.598,53.6263,31757.0
2023-04-25 11:30:00,56.87,56.89,56.77,56.79,24002.0,53.6263,53.6452,53.532,53.5509,24002.0
2023-04-25 12:00:00,56.8,56.83,56.61,56.62,20515.0,53.5603,53.5886,53.3811,53.3906,20515.0
2023-04-25 12:30:00,56.63,56.74,56.61,56.63,13223.0,53.4,53.5037,53.3811,53.4,13223.0
2023-04-25 13:00:00,56.62,56.66,56.39,56.48,17733.0,53.3906,53.4283,53.1737,53.2585,17733.0
2023-04-25 13:30:00,56.46,56.55,56.44,56.53,13634.0,53.2397,53.3246,53.2208,53.3057,13634.0
2023-04-25 14:00:00,56.54,56.54,56.4,56.54,19649.0,53.3151,53.3151,53.1831,53.3151,19649.0
2023-04-25 14:30:00,56.52,56.62,56.48,56.48,32410.0,53.2963,53.3906,53.2585,53.2585,32410.0
2023-04-25 15:00:00,56.48,56.56,56.43,56.48,20232.0,53.2585,53.334,53.2114,53.2585,20232.0
2023-04-25 15:30:00,56.49,56.6,56.48,56.56,111403.0,53.268,53.3717,53.2585,53.334,111403.0
2023-04-26 09:30:00,56.17,56.71,56.14,56.58,41514.0,52.9662,53.4754,52.9379,53.3528,41514.0
2023-04-26 10:00:00,56.58,56.67,56.41,56.53,38760.0,53.3528,53.4377,53.1925,53.3057,38760.0
2023-04-26 10:30:00,56.51,56.64,56.46,56.61,21889.0,53.2868,53.4094,53.2397,53.3811,21889.0
2023-04-26 11:00:00,56.63,56.75,56.54,56.64,20379.0,53.4,53.5131,53.3151,53.4094,20379.0
2023-04-26 11:30:00,56.64,56.65,56.45,56.6,44035.0,53.4094,53.4189,53.2303,53.3717,44035.0
2023-04-26 12:00:00,56.6,56.66,56.54,56.56,31016.0,53.3717,53.4283,53.3151,53.334,31016.0
2023-04-26 12:30:00,56.55,56.71,56.55,56.69,42408.0,53.3246,53.4754,53.3246,53.4566,42408.0
2023-04-26 13:00:00,56.69,56.74,56.57,56.64,31740.0,53.4566,53.5037,53.3434,53.4094,31740.0
2023-04-26 13:30:00,56.64,56.68,56.32,56.32,26333.0,53.4094,53.4471,53.1077,53.1077,26333.0
2023-04-26 14:00:00,56.34,56.48,56.27,56.46,29970.0,53.1265,53.2585,53.0605,53.2397,29970.0
2023-04-26 14:30:00,56.46,56.46,56.22,56.35,43469.0,53.2397,53.2397,53.0134,53.136,43469.0
2023-04-26 15:00:00,56.34,56.34,56.17,56.21,38338.0,53.1265,53.1265,52.9662,53.0039,38338.0
2023-04-26 15:30:00,56.22,56.28,56.12,56.23,125738.0,53.0134,53.07,52.9191,53.0228,125738.0
2023-04-27 09:30:00,55.97,56.39,55.09,56.17,92655.0,52.7776,53.1737,51.9478,52.9662,92655.0
2023-04-27 10:00:00,56.08,56.1,55.72,55.93,76945.0,52.8814,52.9002,52.5419,52.7399,76945.0
2023-04-27 10:30:00,55.94,55.94,55.46,55.71,54147.0,52.7493,52.7493,52.2967,52.5325,54147.0
2023-04-27 11:00:00,55.71,56.02,55.52,56.02,55951.0,52.5325,52.8248,52.3533,52.8248,55951.0
2023-04-27 11:30:00,56.04,56.53,56.02,56.53,56462.0,52.8436,53.3057,52.8248,53.3057,56462.0
2023-04-27 12:00:00,56.54,56.67,56.46,56.64,43742.0,53.3151,53.4377,53.2397,53.4094,43742.0
2023-04-27 12:30:00,56.65,56.69,56.47,56.53,37212.0,53.4189,53.4566,53.2491,53.3057,37212.0
2023-04-27 13:00:00,56.54,56.68,56.53,56.65,42992.0,53.3151,53.4471,53.3057,53.4189,42992.0
2023-04-27 13:30:00,56.66,56.73,56.58,56.68,36490.0,53.4283,53.4943,53.3528,53.4471,36490.0
2023-04-27 14:00:00,56.68,56.81,56.59,56.78,25600.0,53.4471,53.5697,53.3623,53.5414,25600.0
2023-04-27 14:30:00,56.77,56.9,56.67,56.9,42596.0,53.532,53.6546,53.4377,53.6546,42596.0
2023-04-27 15:00:00,56.92,57.21,56.88,57.2,50836.0,53.6735,53.9469,53.6357,53.9375,50836.0
2023-04-27 15:30:00,57.19,57.37,57.14,57.29,180251.0,53.9281,54.0978,53.8809,54.0223,180251.0
2023-04-28 09:30:00,57.42,57.8,57.34,57.41,31209.0,54.1449,54.5033,54.0695,54.1355,31209.0
2023-04-28 10:00:00,57.41,57.63,57.27,57.34,41905.0,54.1355,54.343,54.0035,54.0695,41905.0
2023-04-28 10:30:00,57.34,57.47,57.22,57.34,44087.0,54.0695,54.1921,53.9563,54.0695,44087.0
2023-04-28 11:00:00,57.34,57.53,57.23,57.25,32569.0,54.0695,54.2487,53.9658,53.9846,32569.0
2023-04-28 11:30:00,57.27,57.31,57.16,57.24,25113.0,54.0035,54.0412,53.8998,53.9752,25113.0
2023-04-28 12:00:00,57.24,57.26,57.06,57.21,26888.0,53.9752,53.9941,53.8055,53.9469,26888.0
2023-04-28 12:30:00,57.23,57.48,57.22,57.48,11293.0,53.9658,54.2015,53.9563,54.2015,11293.0
2023-04-28 13:00:00,57.48,57.6,57.42,57.59,14720.0,54.2015,54.3147,54.1449,54.3052,14720.0
2023-04-28 13:30:00,57.6,57.63,57.45,57.49,25952.0,54.3147,54.343,54.1732,54.2109,25952.0
2023-04-28 14:00:00,57.5,57.57,57.45,57.52,23972.0,54.2204,54.2864,54.1732,54.2392,23972.0
2023-04-28 14:30:00,57.54,57.56,57.38,57.45,29833.0,54.2581,54.2769,54.1072,54.1732,29833.0
2023-04-28 15:00:00,57.45,57.57,57.4,57.41,23599.0,54.1732,54.2864,54.1261,54.1355,23599.0
2023-04-28 15:30:00,57.42,57.74,57.38,57.73,112708.0,54.1449,54.4467,54.1072,54.4373,112708.0
2023-05-01 09:30:00,57.73,58.38,57.7,58.24,85523.0,54.4373,55.0502,54.409,54.9182,85523.0
2023-05-01 10:00:00,58.21,58.4,58.12,58.22,17026.0,54.8899,55.069,54.805,54.8993,17026.0
2023-05-01 10:30:00,58.25,58.43,58.19,58.36,29076.0,54.9276,55.0973,54.871,55.0313,29076.0
2023-05-01 11:00:00,58.38,58.39,58.23,58.26,20233.0,55.0502,55.0596,54.9087,54.937,20233.0
2023-05-01 11:30:00,58.28,58.37,58.24,58.31,13126.0,54.9559,55.0407,54.9182,54.9842,13126.0
2023-05-01 12:00:00,58.31,58.49,58.26,58.46,32920.0,54.9842,55.1539,54.937,55.1256,32920.0
2023-05-01 12:30:00,58.45,58.52,58.3,58.43,29696.0,55.1162,55.1822,54.9747,55.0973,29696.0
2023-05-01 13:00:00,58.43,58.47,58.21,58.25,22977.0,55.0973,55.135,54.8899,54.9276,22977.0
2023-05-01 13:30:00,58.25,58.32,58.22,58.27,21729.0,54.9276,54.9936,54.8993,54.9465,21729.0
2023-05-01 14:00:00,58.27,58.3,58.05,58.13,37365.0,54.9465,54.9747,54.739,54.8144,37365.0
2023-05-01 14:30:00,58.13,58.18,58.02,58.1,18328.0,54.8144,54.8616,54.7107,54.7861,18328.0
2023-05-01 15:00:00,58.1,58.21,58.01,58.21,36292.0,54.7861,54.8899,54.7013,54.8899,36292.0
2023-05-01 15:30:00,58.22,58.27,58.11,58.13,130755.0,54.8993,54.9465,54.7956,54.8144,130755.0
2023-05-02 09:30:00,57.9,57.9,57.22,57.45,38915.0,54.5976,54.5976,53.9563,54.1732,38915.0
2023-05-02 10:00:00,57.43,57.43,56.71,56.84,61992.0,54.1544,54.1544,53.4754,53.598,61992.0
2023-05-02 10:30:00,56.83,56.84,56.34,56.34,25653.0,53.5886,53.598,53.1265,53.1265,25653.0
2023-05-02 11:00:00,56.35,56.46,56.23,56.45,24548.0,53.136,53.2397,53.0228,53.2303,24548.0
2023-05-02 11:30:00,56.46,56.66,56.32,56.54,26089.0,53.2397,53.4283,53.1077,53.3151,26089.0
2023-05-02 12:00:00,56.54,56.68,56.49,56.67,12011.0,53.3151,53.4471,53.268,53.4377,12011.0
2023-05-02 12:30:00,56.68,56.81,56.6,56.79,15609.0,53.4471,53.5697,53.3717,53.5509,15609.0
2023-05-02 13:00:00,56.8,56.86,56.59,56.81,32092.0,53.5603,53.6169,53.3623,53.5697,32092.0
2023-05-02 13:30:00,56.83,57.16,56.83,57.04,23540.0,53.5886,53.8998,53.5886,53.7866,23540.0
2023-05-02 14:00:00,57.05,57.05,56.78,56.82,13184.0,53.796,53.796,53.5414,53.5792,13184.0
2023-05-02 14:30:00,56.81,57.09,56.77,57.03,15319.0,53.5697,53.8338,53.532,53.7772,15319.0
2023-05-02 15:00:00,57.04,57.27,56.98,57.25,22799.0,53.7866,54.0035,53.73,53.9846,22799.0
2023-05-02 15:30:00,57.24,57.34,57.15,57.22,109823.0,53.9752,54.0695,53.8903,53.9563,109823.0
2023-05-03 09:30:00,57.46,58.13,57.46,58.02,26624.0,54.1827,54.8144,54.1827,54.7107,26624.0
2023-05-03 10:00:00,58.12,58.12,57.65,57.69,15155.0,54.805,54.805,54.3618,54.3995,15155.0
2023-05-03 10:30:00,57.69,57.78,57.52,57.52,21276.0,54.3995,54.4844,54.2392,54.2392,21276.0
2023-05-03 11:00:00,57.55,57.64,57.5,57.62,9779.0,54.2675,54.3524,54.2204,54.3335,9779.0
2023-05-03 11:30:00,57.62,57.76,57.6,57.74,13800.0,54.3335,54.4655,54.3147,54.4467,13800.0
2023-05-03 12:00:00,57.73,57.8,57.61,57.65,8600.0,54.4373,54.5033,54.3241,54.3618,8600.0
2023-05-03 12:30:00,57.69,57.7,57.58,57.68,11039.0,54.3995,54.409,54.2958,54.3901,11039.0
2023-05-03 13:00:00,57.7,57.81,57.68,57.81,11680.0,54.409,54.5127,54.3901,54.5127,11680.0
2023-05-03 13:30:00,57.81,57.82,57.61,57.64,15864.0,54.5127,54.5221,54.3241,54.3524,15864.0
2023-05-03 14:00:00,57.64,57.84,57.55,57.73,15966.0,54.3524,54.541,54.2675,54.4373,15966.0
2023-05-03 14:30:00,57.73,57.9,57.4,57.73,24380.0,54.4373,54.5976,54.1261,54.4373,24380.0
2023-05-03 15:00:00,57.78,57.91,57.19,57.2,24735.0,54.4844,54.607,53.9281,53.9375,24735.0
2023-05-03 15:30:00,57.15,57.21,57.03,57.13,93340.0,53.8903,53.9469,53.7772,53.8715,93340.0
2023-05-04 09:30:00,57.01,57.13,56.31,56.66,23781.0,53.7583,53.8715,53.0982,53.4283,23781.0
2023-05-04 10:00:00,56.62,56.63,56.16,56.24,21104.0,53.3906,53.4,52.9568,53.0322,21104.0
2023-05-04 10:30:00,56.19,56.35,56.1,56.17,15585.0,52.9851,53.136,52.9002,52.9662,15585.0
2023-05-04 11:00:00,56.2,56.41,56.13,56.13,8587.0,52.9945,53.1925,52.9285,52.9285,8587.0
2023-05-04 11:30:00,56.14,56.16,56.0,56.11,14033.0,52.9379,52.9568,52.8059,52.9097,14033.0
2023-05-04 12:00:00,56.1,56.26,55.94,56.2,17659.0,52.9002,53.0511,52.7493,52.9945,17659.0
2023-05-04 12:30:00,56.21,56.36,56.13,56.36,9943.0,53.0039,53.1454,52.9285,53.1454,9943.0
2023-05-04 13:00:00,56.35,56.55,56.33,56.44,9138.0,53.136,53.3246,53.1171,53.2208,9138.0
2023-05-04 13:30:00,56.45,56.47,56.28,56.37,13421.0,53.2303,53.2491,53.07,53.1548,13421.0
2023-05-04 14:00:00,56.39,56.41,56.3,56.35,14995.0,53.1737,53.1925,53.0888,53.136,14995.0
2023-05-04 14:30:00,56.31,56.31,56.15,56.26,13759.0,53.0982,53.0982,52.9474,53.0511,13759.0
2023-05-04 15:00:00,56.28,56.4,56.15,56.21,33392.0,53.07,53.1831,52.9474,53.0039,33392.0
2023-05-04 15:30:00,56.2,56.25,56.01,56.21,114183.0,52.9945,53.0417,52.8154,53.0039,114183.0
2023-05-05 09:30:00,56.64,57.26,56.54,57.04,33202.0,53.4094,53.9941,53.3151,53.7866,33202.0
2023-05-05 10:00:00,57.06,57.22,56.81,56.84,21147.0,53.8055,53.9563,53.5697,53.598,21147.0
2023-05-05 10:30:00,56.85,56.88,56.74,56.74,13207.0,53.6074,53.6357,53.5037,53.5037,13207.0
2023-05-05 11:00:00,56.8,56.87,56.68,56.79,16579.0,53.5603,53.6263,53.4471,53.5509,16579.0
2023-05-05 11:30:00,56.8,56.89,56.71,56.83,14355.0,53.5603,53.6452,53.4754,53.5886,14355.0
2023-05-05 12:00:00,56.8,56.85,56.76,56.81,15493.0,53.5603,53.6074,53.5226,53.5697,15493.0
2023-05-05 12:30:00,56.83,56.85,56.62,56.81,10058.0,53.5886,53.6074,53.3906,53.5697,10058.0
2023-05-05 13:00:00,56.81,56.87,56.75,56.85,7963.0,53.5697,53.6263,53.5131,53.6074,7963.0
2023-05-05 13:30:00,56.84,56.98,56.84,56.94,11496.0,53.598,53.73,53.598,53.6923,11496.0
2023-05-05 14:00:00,56.97,57.16,56.97,57.13,10411.0,53.7206,53.8998,53.7206,53.8715,10411.0
2023-05-05 14:30:00,57.12,57.29,57.11,57.21,13565.0,53.862,54.0223,53.8526,53.9469,13565.0
2023-05-05 15:00:00,57.23,57.3,57.18,57.21,20205.0,53.9658,54.0318,53.9186,53.9469,20205.0
2023-05-05 15:30:00,57.2,57.24,57.02,57.08,70604.0,53.9375,53.9752,53.7677,53.8243,70604.0
2023-05-08 09:30:00,57.1,57.31,56.9,57.11,18505.0,53.8432,54.0412,53.6546,53.8526,18505.0
2023-05-08 10:00:00,57.11,57.17,56.91,57.03,15082.0,53.8526,53.9092,53.664,53.7772,15082.0
2023-05-08 10:30:00,57.05,57.13,56.95,57.02,40739.0,53.796,53.8715,53.7017,53.7677,40739.0
2023-05-08 11:00:00,57.02,57.03,56.8,56.8,10842.0,53.7677,53.7772,53.5603,53.5603,10842.0
2023-05-08 11:30:00,56.79,56.95,56.66,56.91,21838.0,53.5509,53.7017,53.4283,53.664,21838.0
2023-05-08 12:00:00,56.93,56.94,56.77,56.77,11644.0,53.6829,53.6923,53.532,53.532,11644.0
2023-05-08 12:30:00,56.79,56.81,56.69,56.71,22402.0,53.5509,53.5697,53.4566,53.4754,22402.0
2023-05-08 13:00:00,56.73,56.85,56.71,56.85,15516.0,53.4943,53.6074,53.4754,53.6074,15516.0
2023-05-08 13:30:00,56.85,57.02,56.81,57.02,42410.0,53.6074,53.7677,53.5697,53.7677,42410.0
2023-05-08 14:00:00,57.02,57.03,56.79,57.01,32548.0,53.7677,53.7772,53.5509,53.7583,32548.0
2023-05-08 14:30:00,57.02,57.05,56.99,57.01,31042.0,53.7677,53.796,53.7395,53.7583,31042.0
2023-05-08 15:00:00,57.01,57.12,56.98,57.06,36100.0,53.7583,53.862,53.73,53.8055,36100.0
2023-05-08 15:30:00,57.07,57.26,57.07,57.17,78735.0,53.8149,53.9941,53.8149,53.9092,78735.0
2023-05-09 09:30:00,56.81,56.93,56.71,56.86,36396.0,53.5697,53.6829,53.4754,53.6169,36396.0
2023-05-09 10:00:00,56.85,57.06,56.68,57.04,29061.0,53.6074,53.8055,53.4471,53.7866,29061.0
2023-05-09 10:30:00,57.07,57.08,56.87,56.96,29526.0,53.8149,53.8243,53.6263,53.7112,29526.0
2023-05-09 11:00:00,57.01,57.13,56.95,57.04,23182.0,53.7583,53.8715,53.7017,53.7866,23182.0
2023-05-09 11:30:00,57.04,57.17,56.92,56.95,14069.0,53.7866,53.9092,53.6735,53.7017,14069.0
2023-05-09 12:00:00,56.95,57.02,56.9,56.98,13090.0,53.7017,53.7677,53.6546,53.73,13090.0
2023-05-09 12:30:00,56.99,57.15,56.93,57.14,14693.0,53.7395,53.8903,53.6829,53.8809,14693.0
2023-05-09 13:00:00,57.15,57.18,57.08,57.14,23583.0,53.8903,53.9186,53.8243,53.8809,23583.0
2023-05-09 13:30:00,57.14,57.31,57.1,57.31,14468.0,53.8809,54.0412,53.8432,54.0412,14468.0
2023-05-09 14:00:00,57.34,57.42,57.28,57.3,22854.0,54.0695,54.1449,54.0129,54.0318,22854.0
2023-05-09 14:30:00,57.32,57.45,57.25,57.28,45753.0,54.0506,54.1732,53.9846,54.0129,45753.0
2023-05-09 15:00:00,57.29,57.43,57.29,57.42,33285.0,54.0223,54.1544,54.0223,54.1449,33285.0
2023-05-09 15:30:00,57.41,57.46,57.17,57.21,95123.0,54.1355,54.1827,53.9092,53.9469,95123.0
2023-05-10 09:30:00,57.59,57.73,56.77,56.88,49755.0,54.3052,54.4373,53.532,53.6357,49755.0
2023-05-10 10:00:00,56.9,57.06,56.77,56.79,39480.0,53.6546,53.8055,53.532,53.5509,39480.0
2023-05-10 10:30:00,56.78,56.96,56.72,56.91,32026.0,53.5414,53.7112,53.4849,53.664,32026.0
2023-05-10 11:00:00,56.97,57.03,56.89,56.92,24595.0,53.7206,53.7772,53.6452,53.6735,24595.0
2023-05-10 11:30:00,56.88,56.89,56.74,56.76,25685.0,53.6357,53.6452,53.5037,53.5226,25685.0
2023-05-10 12:00:00,56.78,56.8,56.59,56.62,23318.0,53.5414,53.5603,53.3623,53.3906,23318.0
2023-05-10 12:30:00,56.67,56.67,56.45,56.54,35777.0,53.4377,53.4377,53.2303,53.3151,35777.0
2023-05-10 13:00:00,56.52,56.55,56.17,56.22,42216.0,53.2963,53.3246,52.9662,53.0134,42216.0
2023-05-10 13:30:00,56.22,56.54,56.18,56.51,17643.0,53.0134,53.3151,52.9757,53.2868,17643.0
2023-05-10 14:00:00,56.51,56.57,56.46,56.54,17322.0,53.2868,53.3434,53.2397,53.3151,17322.0
2023-05-10 14:30:00,56.59,56.75,56.55,56.65,12743.0,53.3623,53.5131,53.3246,53.4189,12743.0
2023-05-10 15:00:00,56.66,56.91,56.65,56.85,23943.0,53.4283,53.664,53.4189,53.6074,23943.0
2023-05-10 15:30:00,56.8,57.04,56.79,56.88,77898.0,53.5603,53.7866,53.5509,53.6357,77898.0
2023-05-11 09:30:00,56.66,56.78,56.41,56.53,21283.0,53.4283,53.5414,53.1925,53.3057,21283.0
2023-05-11 10:00:00,56.53,56.71,56.51,56.59,22035.0,53.3057,53.4754,53.2868,53.3623,22035.0
2023-05-11 10:30:00,56.6,56.64,56.49,56.53,49144.0,53.3717,53.4094,53.268,53.3057,49144.0
2023-05-11 11:00:00,56.54,56.6,56.34,56.43,17204.0,53.3151,53.3717,53.1265,53.2114,17204.0
2023-05-11 11:30:00,56.43,56.57,56.41,56.54,15481.0,53.2114,53.3434,53.1925,53.3151,15481.0
2023-05-11 12:00:00,56.56,56.63,56.45,56.54,17058.0,53.334,53.4,53.2303,53.3151,17058.0
2023-05-11 12:30:00,56.52,56.63,56.49,56.61,10708.0,53.2963,53.4,53.268,53.3811,10708.0
2023-05-11 13:00:00,56.62,56.62,56.47,56.5,11184.0,53.3906,53.3906,53.2491,53.2774,11184.0
2023-05-11 13:30:00,56.47,56.54,56.28,56.49,13003.0,53.2491,53.3151,53.07,53.268,13003.0
2023-05-11 14:00:00,56.5,56.58,56.46,56.55,25263.0,53.2774,53.3528,53.2397,53.3246,25263.0
2023-05-11 14:30:00,56.58,56.66,56.55,56.63,48195.0,53.3528,53.4283,53.3246,53.4,48195.0
2023-05-11 15:00:00,56.63,56.63,56.54,56.58,19510.0,53.4,53.4,53.3151,53.3528,19510.0
2023-05-11 15:30:00,56.57,56.68,56.53,56.64,122216.0,53.3434,53.4471,53.3057,53.4094,122216.0
2023-05-12 09:30:00,56.8,56.91,56.68,56.8,64078.0,53.5603,53.664,53.4471,53.5603,64078.0
2023-05-12 10:00:00,56.78,56.97,56.73,56.88,22758.0,53.5414,53.7206,53.4943,53.6357,22758.0
2023-05-12 10:30:00,56.88,56.9,56.47,56.61,20528.0,53.6357,53.6546,53.2491,53.3811,20528.0
2023-05-12 11:00:00,56.61,56.72,56.35,56.35,24907.0,53.3811,53.4849,53.136,53.136,24907.0
2023-05-12 11:30:00,56.36,56.46,56.3,56.42,13442.0,53.1454,53.2397,53.0888,53.202,13442.0
2023-05-12 12:00:00,56.41,56.41,56.1,56.22,20549.0,53.1925,53.1925,52.9002,53.0134,20549.0
2023-05-12 12:30:00,56.21,56.27,56.15,56.23,12319.0,53.0039,53.0605,52.9474,53.0228,12319.0
2023-05-12 13:00:00,56.21,56.31,56.12,56.26,14022.0,53.0039,53.0982,52.9191,53.0511,14022.0
2023-05-12 13:30:00,56.25,56.29,56.07,56.07,13813.0,53.0417,53.0794,52.8719,52.8719,13813.0
2023-05-12 14:00:00,56.05,56.18,56.01,56.14,17989.0,52.8531,52.9757,52.8154,52.9379,17989.0
2023-05-12 14:30:00,56.12,56.23,56.04,56.18,18712.0,52.9191,53.0228,52.8436,52.9757,18712.0
2023-05-12 15:00:00,56.22,56.36,56.14,56.34,24405.0,53.0134,53.1454,52.9379,53.1265,24405.0
2023-05-12 15:30:00,56.35,56.59,56.35,56.57,121104.0,53.136,53.3623,53.136,53.3434,121104.0
2023-05-15 09:30:00,56.56,56.65,56.21,56.6,24154.0,53.334,53.4189,53.0039,53.3717,24154.0
2023-05-15 10:00:00,56.63,56.65,56.35,56.55,10208.0,53.4,53.4189,53.136,53.3246,10208.0
2023-05-15 10:30:00,56.57,56.68,56.53,56.65,7419.0,53.3434,53.4471,53.3057,53.4189,7419.0
2023-05-15 11:00:00,56.63,56.64,56.52,56.6,9680.0,53.4,53.4094,53.2963,53.3717,9680.0
2023-05-15 11:30:00,56.59,56.63,56.44,56.48,12951.0,53.3623,53.4,53.2208,53.2585,12951.0
2023-05-15 12:00:00,56.45,56.56,56.4,56.56,10675.0,53.2303,53.334,53.1831,53.334,10675.0
2023-05-15 12:30:00,56.56,56.8,56.56,56.8,7984.0,53.334,53.5603,53.334,53.5603,7984.0
2023-05-15 13:00:00,56.79,56.84,56.71,56.72,8302.0,53.5509,53.598,53.4754,53.4849,8302.0
2023-05-15 13:30:00,56.72,56.74,56.65,56.74,9558.0,53.4849,53.5037,53.4189,53.5037,9558.0
2023-05-15 14:00:00,56.74,56.77,56.63,56.64,11214.0,53.5037,53.532,53.4,53.4094,11214.0
2023-05-15 14:30:00,56.67,56.75,56.62,56.67,13658.0,53.4377,53.5131,53.3906,53.4377,13658.0
2023-05-15 15:00:00,56.68,56.75,56.67,56.73,14070.0,53.4471,53.5131,53.4377,53.4943,14070.0
2023-05-15 15:30:00,56.74,56.92,56.72,56.92,72774.0,53.5037,53.6735,53.4849,53.6735,72774.0
2023-05-16 09:30:00,56.55,56.63,55.94,56.13,23473.0,53.3246,53.4,52.7493,52.9285,23473.0
2023-05-16 10:00:00,56.14,56.26,55.82,55.97,26227.0,52.9379,53.0511,52.6362,52.7776,26227.0
2023-05-16 10:30:00,55.98,56.07,55.9,55.98,23323.0,52.7871,52.8719,52.7116,52.7871,23323.0
2023-05-16 11:00:00,55.99,56.12,55.92,56.1,22818.0,52.7965,52.9191,52.7305,52.9002,22818.0
2023-05-16 11:30:00,56.12,56.17,56.03,56.16,13572.0,52.9191,52.9662,52.8342,52.9568,13572.0
2023-05-16 12:00:00,56.17,56.18,56.02,56.12,11966.0,52.9662,52.9757,52.8248,52.9191,11966.0
2023-05-16 12:30:00,56.18,56.26,56.09,56.13,8854.0,52.9757,53.0511,52.8908,52.9285,8854.0
2023-05-16 13:00:00,56.14,56.14,56.03,56.03,9088.0,52.9379,52.9379,52.8342,52.8342,9088.0
2023-05-16 13:30:00,56.04,56.1,56.0,56.08,10579.0,52.8436,52.9002,52.8059,52.8814,10579.0
2023-05-16 14:00:00,56.1,56.1,55.98,56.01,12150.0,52.9002,52.9002,52.7871,52.8154,12150.0
2023-05-16 14:30:00,56.03,56.06,55.99,56.02,15704.0,52.8342,52.8625,52.7965,52.8248,15704.0
2023-05-16 15:00:00,56.04,56.1,55.97,56.09,29008.0,52.8436,52.9002,52.7776,52.8908,29008.0
2023-05-16 15:30:00,56.09,56.12,55.84,55.85,77125.0,52.8908,52.9191,52.6551,52.6645,77125.0
2023-05-17 09:30:00,56.04,56.15,55.75,55.86,27016.0,53.1026,53.2069,52.8278,52.9321,27016.0
2023-05-17 10:00:00,55.82,55.99,55.77,55.9,16543.0,52.8942,53.0553,52.8468,52.97,16543.0
2023-05-17 10:30:00,55.91,55.95,55.8,55.87,17373.0,52.9795,53.0174,52.8752,52.9415,17373.0
2023-05-17 11:00:00,55.91,55.95,55.74,55.82,23222.0,52.9795,53.0174,52.8184,52.8942,23222.0
2023-05-17 11:30:00,55.82,55.96,55.79,55.88,9831.0,52.8942,53.0268,52.8657,52.951,9831.0
2023-05-17 12:00:00,55.88,55.88,55.76,55.86,8259.0,52.951,52.951,52.8373,52.9321,8259.0
2023-05-17 12:30:00,55.88,56.17,55.88,56.16,9850.0,52.951,53.2258,52.951,53.2163,9850.0
2023-05-17 13:00:00,56.17,56.31,56.17,56.22,19747.0,53.2258,53.3585,53.2258,53.2732,19747.0
2023-05-17 13:30:00,56.23,56.28,56.19,56.25,14754.0,53.2827,53.3301,53.2448,53.3016,14754.0
2023-05-17 14:00:00,56.26,56.28,56.12,56.13,18586.0,53.3111,53.3301,53.1784,53.1879,18586.0
2023-05-17 14:30:00,56.13,56.21,56.06,56.16,12584.0,53.1879,53.2637,53.1216,53.2163,12584.0
2023-05-17 15:00:00,56.19,56.28,56.11,56.13,17591.0,53.2448,53.3301,53.169,53.1879,17591.0
2023-05-17 15:30:00,56.12,56.18,56.07,56.13,185686.0,53.1784,53.2353,53.1311,53.1879,185686.0
2023-05-18 09:30:00,56.01,56.14,55.77,55.82,17576.0,53.0742,53.1974,52.8468,52.8942,17576.0
2023-05-18 10:00:00,55.84,56.25,55.84,56.23,35219.0,52.9131,53.3016,52.9131,53.2827,35219.0
2023-05-18 10:30:00,56.23,56.48,56.23,56.46,15950.0,53.2827,53.5196,53.2827,53.5006,15950.0
2023-05-18 11:00:00,56.48,56.57,56.41,56.41,21827.0,53.5196,53.6049,53.4532,53.4532,21827.0
2023-05-18 11:30:00,56.41,56.53,56.28,56.3,23081.0,53.4532,53.567,53.3301,53.349,23081.0
2023-05-18 12:00:00,56.3,56.31,56.03,56.13,18699.0,53.349,53.3585,53.0932,53.1879,18699.0
2023-05-18 12:30:00,56.13,56.18,56.04,56.08,14334.0,53.1879,53.2353,53.1026,53.1405,14334.0
2023-05-18 13:00:00,56.09,56.23,56.05,56.09,16914.0,53.15,53.2827,53.1121,53.15,16914.0
2023-05-18 13:30:00,56.1,56.23,56.02,56.07,16922.0,53.1595,53.2827,53.0837,53.1311,16922.0
2023-05-18 14:00:00,56.07,56.29,56.05,56.24,23268.0,53.1311,53.3395,53.1121,53.2922,23268.0
2023-05-18 14:30:00,56.27,56.37,56.27,56.32,14685.0,53.3206,53.4153,53.3206,53.368,14685.0
2023-05-18 15:00:00,56.33,56.49,56.28,56.38,40675.0,53.3774,53.5291,53.3301,53.4248,40675.0
2023-05-18 15:30:00,56.37,56.72,56.3,56.68,117238.0,53.4153,53.747,53.349,53.7091,117238.0
2023-05-19 09:30:00,56.65,56.73,56.35,56.51,50703.0,53.6807,53.7565,53.3964,53.548,50703.0
2023-05-19 10:00:00,56.48,56.54,56.36,56.42,19250.0,53.5196,53.5764,53.4059,53.4627,19250.0
2023-05-19 10:30:00,56.43,56.49,56.32,56.36,20026.0,53.4722,53.5291,53.368,53.4059,20026.0
2023-05-19 11:00:00,56.35,56.42,56.06,56.08,26715.0,53.3964,53.4627,53.1216,53.1405,26715.0
2023-05-19 11:30:00,56.08,56.08,55.74,55.81,48495.0,53.1405,53.1405,52.8184,52.8847,48495.0
2023-05-19 12:00:00,55.8,55.97,55.77,55.92,18565.0,52.8752,53.0363,52.8468,52.9889,18565.0
2023-05-19 12:30:00,55.9,56.05,55.77,55.98,13231.0,52.97,53.1121,52.8468,53.0458,13231.0
2023-05-19 13:00:00,55.98,56.07,55.97,56.01,15497.0,53.0458,53.1311,53.0363,53.0742,15497.0
2023-05-19 13:30:00,56.03,56.04,55.69,55.69,53376.0,53.0932,53.1026,52.771,52.771,53376.0
2023-05-19 14:00:00,55.71,55.78,55.65,55.69,31639.0,52.7899,52.8563,52.7331,52.771,31639.0
2023-05-19 14:30:00,55.66,55.78,55.66,55.73,39299.0,52.7426,52.8563,52.7426,52.8089,39299.0
2023-05-19 15:00:00,55.73,55.75,55.54,55.59,90682.0,52.8089,52.8278,52.6288,52.6762,90682.0
2023-05-19 15:30:00,55.57,55.83,55.56,55.76,99837.0,52.6573,52.9036,52.6478,52.8373,99837.0
2023-05-22 09:30:00,56.06,56.25,55.61,55.62,28361.0,53.1216,53.3016,52.6952,52.7047,28361.0
2023-05-22 10:00:00,55.61,55.62,55.35,55.52,29987.0,52.6952,52.7047,52.4488,52.6099,29987.0
2023-05-22 10:30:00,55.49,55.5,55.15,55.26,26214.0,52.5815,52.5909,52.2593,52.3635,26214.0
2023-05-22 11:00:00,55.29,55.47,55.29,55.45,32139.0,52.3919,52.5625,52.3919,52.5436,32139.0
2023-05-22 11:30:00,55.44,55.44,55.29,55.42,22287.0,52.5341,52.5341,52.3919,52.5151,22287.0
2023-05-22 12:00:00,55.42,55.44,55.32,55.38,19140.0,52.5151,52.5341,52.4204,52.4772,19140.0
2023-05-22 12:30:00,55.36,55.41,55.25,55.33,17899.0,52.4583,52.5057,52.354,52.4299,17899.0
2023-05-22 13:00:00,55.33,55.41,55.22,55.26,24124.0,52.4299,52.5057,52.3256,52.3635,24124.0
2023-05-22 13:30:00,55.25,55.26,55.18,55.2,19931.0,52.354,52.3635,52.2877,52.3067,19931.0
2023-05-22 14:00:00,55.2,55.25,55.14,55.25,21742.0,52.3067,52.354,52.2498,52.354,21742.0
2023-05-22 14:30:00,55.25,55.33,55.19,55.27,25196.0,52.354,52.4299,52.2972,52.373,25196.0
2023-05-22 15:00:00,55.28,55.33,55.12,55.15,29331.0,52.3825,52.4299,52.2309,52.2593,29331.0
2023-05-22 15:30:00,55.15,55.22,55.11,55.17,111865.0,52.2593,52.3256,52.2214,52.2782,111865.0
2023-05-23 09:30:00,54.96,54.96,54.44,54.77,48787.0,52.0792,52.0792,51.5865,51.8992,48787.0
2023-05-23 10:00:00,54.78,55.04,54.78,55.02,34924.0,51.9087,52.1551,51.9087,52.1361,34924.0
2023-05-23 10:30:00,55.03,55.14,54.89,54.9,72299.0,52.1456,52.2498,52.0129,52.0224,72299.0
2023-05-23 11:00:00,54.9,55.13,54.84,55.13,34660.0,52.0224,52.2403,51.9655,52.2403,34660.0
2023-05-23 11:30:00,55.13,55.14,54.95,54.99,33661.0,52.2403,52.2498,52.0698,52.1077,33661.0
2023-05-23 12:00:00,55.0,55.06,54.85,54.87,20627.0,52.1171,52.174,51.975,51.994,20627.0
2023-05-23 12:30:00,54.87,54.9,54.73,54.81,22708.0,51.994,52.0224,51.8613,51.9371,22708.0
2023-05-23 13:00:00,54.82,54.88,54.76,54.76,18872.0,51.9466,52.0034,51.8897,51.8897,18872.0
2023-05-23 13:30:00,54.76,54.8,54.7,54.78,25498.0,51.8897,51.9276,51.8329,51.9087,25498.0
2023-05-23 14:00:00,54.78,54.89,54.46,54.56,29032.0,51.9087,52.0129,51.6055,51.7002,29032.0
2023-05-23 14:30:00,54.55,54.67,54.51,54.65,34017.0,51.6907,51.8044,51.6528,51.7855,34017.0
2023-05-23 15:00:00,54.66,54.67,54.51,54.64,38339.0,51.795,51.8044,51.6528,51.776,38339.0
2023-05-23 15:30:00,54.65,54.74,54.46,54.54,145896.0,51.7855,51.8708,51.6055,51.6813,145896.0
2023-05-24 09:30:00,54.84,54.88,54.3,54.54,55475.0,51.9655,52.0034,51.4538,51.6813,55475.0
2023-05-24 10:00:00,54.53,54.55,54.27,54.34,10796.0,51.6718,51.6907,51.4254,51.4917,10796.0
2023-05-24 10:30:00,54.34,54.47,54.26,54.29,16586.0,51.4917,51.6149,51.4159,51.4444,16586.0
2023-05-24 11:00:00,54.29,54.45,54.2,54.37,15976.0,51.4444,51.596,51.3591,51.5202,15976.0
2023-05-24 11:30:00,54.38,54.38,54.12,54.14,13047.0,51.5296,51.5296,51.2833,51.3022,13047.0
2023-05-24 12:00:00,54.16,54.19,54.01,54.05,27269.0,51.3212,51.3496,51.179,51.2169,27269.0
2023-05-24 12:30:00,54.05,54.2,54.05,54.13,9480.0,51.2169,51.3591,51.2169,51.2928,9480.0
2023-05-24 13:00:00,54.13,54.13,53.91,53.92,12260.0,51.2928,51.2928,51.0843,51.0938,12260.0
2023-05-24 13:30:00,53.92,54.05,53.92,54.0,13486.0,51.0938,51.2169,51.0938,51.1696,13486.0
2023-05-24 14:00:00,54.01,54.03,53.79,53.81,17497.0,51.179,51.198,50.9706,50.9895,17497.0
2023-05-24 14:30:00,53.81,53.97,53.79,53.87,18027.0,50.9895,51.1411,50.9706,51.0464,18027.0
2023-05-24 15:00:00,53.85,54.15,53.82,54.08,26292.0,51.0274,51.3117,50.999,51.2454,26292.0
2023-05-24 15:30:00,54.07,54.19,53.76,53.85,116236.0,51.2359,51.3496,50.9421,51.0274,116236.0
2023-05-25 09:30:00,52.97,54.0,52.97,53.92,28377.0,50.1936,51.1696,50.1936,51.0938,28377.0
2023-05-25 10:00:00,53.94,54.03,53.79,53.96,24846.0,51.1127,51.198,50.9706,51.1317,24846.0
2023-05-25 10:30:00,53.96,53.98,53.72,53.75,25800.0,51.1317,51.1506,50.9042,50.9327,25800.0
2023-05-25 11:00:00,53.74,53.84,53.51,53.54,19225.0,50.9232,51.018,50.7052,50.7337,19225.0
2023-05-25 11:30:00,53.54,53.66,53.35,53.66,20641.0,50.7337,50.8474,50.5536,50.8474,20641.0
2023-05-25 12:00:00,53.68,53.91,53.68,53.81,13256.0,50.8663,51.0843,50.8663,50.9895,13256.0
2023-05-25 12:30:00,53.8,53.85,53.67,53.69,11196.0,50.98,51.0274,50.8569,50.8758,11196.0
2023-05-25 13:00:00,53.69,53.98,53.63,53.93,10613.0,50.8758,51.1506,50.819,51.1032,10613.0
2023-05-25 13:30:00,53.95,53.97,53.83,53.89,9626.0,51.1222,51.1411,51.0085,51.0653,9626.0
2023-05-25 14:00:00,53.9,54.05,53.88,53.97,11779.0,51.0748,51.2169,51.0559,51.1411,11779.0
2023-05-25 14:30:00,53.96,53.96,53.74,53.8,22183.0,51.1317,51.1317,50.9232,50.98,22183.0
2023-05-25 15:00:00,53.82,53.96,53.79,53.91,19900.0,50.999,51.1317,50.9706,51.0843,19900.0
2023-05-25 15:30:00,53.91,54.04,53.79,53.89,112476.0,51.0843,51.2075,50.9706,51.0653,112476.0
2023-05-26 09:30:00,53.85,54.01,53.65,53.81,97318.0,51.0274,51.179,50.8379,50.9895,97318.0
2023-05-26 10:00:00,53.78,53.91,53.63,53.84,48208.0,50.9611,51.0843,50.819,51.018,48208.0
2023-05-26 10:30:00,53.85,53.86,53.58,53.58,47633.0,51.0274,51.0369,50.7716,50.7716,47633.0
2023-05-26 11:00:00,53.59,53.64,53.32,53.39,66434.0,50.7811,50.8284,50.5252,50.5915,66434.0
2023-05-26 11:30:00,53.4,53.59,53.35,53.5,35137.0,50.601,50.7811,50.5536,50.6958,35137.0
2023-05-26 12:00:00,53.48,53.76,53.47,53.71,33767.0,50.6768,50.9421,50.6673,50.8948,33767.0
2023-05-26 12:30:00,53.7,53.73,53.55,53.57,24090.0,50.8853,50.9137,50.7432,50.7621,24090.0
2023-05-26 13:00:00,53.59,53.71,53.59,53.64,19273.0,50.7811,50.8948,50.7811,50.8284,19273.0
2023-05-26 13:30:00,53.65,53.7,53.55,53.63,22797.0,50.8379,50.8853,50.7432,50.819,22797.0
2023-05-26 14:00:00,53.65,53.72,53.62,53.65,22825.0,50.8379,50.9042,50.8095,50.8379,22825.0
2023-05-26 14:30:00,53.66,53.76,53.59,53.62,26765.0,50.8474,50.9421,50.7811,50.8095,26765.0
2023-05-26 15:00:00,53.61,53.69,53.57,53.58,38724.0,50.8,50.8758,50.7621,50.7716,38724.0
2023-05-26 15:30:00,53.57,53.65,53.49,53.57,114898.0,50.7621,50.8379,50.6863,50.7621,114898.0
2023-05-30 09:30:00,53.51,53.67,52.93,53.11,35527.0,50.7052,50.8569,50.1556,50.3262,35527.0
2023-05-30 10:00:00,53.12,53.16,52.78,52.8,28955.0,50.3357,50.3736,50.0135,50.0325,28955.0
2023-05-30 10:30:00,52.78,52.98,52.7,52.98,26775.0,50.0135,50.203,49.9377,50.203,26775.0
2023-05-30 11:00:00,52.98,53.04,52.84,52.88,20104.0,50.203,50.2599,50.0704,50.1083,20104.0
2023-05-30 11:30:00,52.87,53.24,52.86,53.15,44037.0,50.0988,50.4494,50.0893,50.3641,44037.0
2023-05-30 12:00:00,53.15,53.21,53.04,53.12,16597.0,50.3641,50.421,50.2599,50.3357,16597.0
2023-05-30 12:30:00,53.11,53.11,52.89,52.91,22724.0,50.3262,50.3262,50.1177,50.1367,22724.0
2023-05-30 13:00:00,52.91,52.96,52.72,52.74,29587.0,50.1367,50.1841,49.9567,49.9756,29587.0
2023-05-30 13:30:00,52.75,52.83,52.69,52.75,22372.0,49.9851,50.0609,49.9282,49.9851,22372.0
2023-05-30 14:00:00,52.76,52.96,52.76,52.93,22673.0,49.9946,50.1841,49.9946,50.1556,22673.0
2023-05-30 14:30:00,52.95,53.04,52.84,52.84,27793.0,50.1746,50.2599,50.0704,50.0704,27793.0
2023-05-30 15:00:00,52.82,52.94,52.77,52.91,26928.0,50.0514,50.1651,50.004,50.1367,26928.0
2023-05-30 15:30:00,52.91,52.94,52.7,52.81,163951.0,50.1367,50.1651,49.9377,50.0419,163951.0
2023-05-31 09:30:00,52.3,52.4,51.39,51.7,76762.0,49.5587,49.6534,48.6964,48.9901,76762.0
2023-05-31 10:00:00,51.71,51.89,51.58,51.79,51266.0,48.9996,49.1702,48.8764,49.0754,51266.0
2023-05-31 10:30:00,51.8,51.99,51.67,51.81,71265.0,49.0849,49.2649,48.9617,49.0944,71265.0
2023-05-31 11:00:00,51.83,51.92,51.75,51.77,36202.0,49.1133,49.1986,49.0375,49.0565,36202.0
2023-05-31 11:30:00,51.79,51.8,51.65,51.79,31843.0,49.0754,49.0849,48.9427,49.0754,31843.0
2023-05-31 12:00:00,51.8,52.03,51.79,52.02,39631.0,49.0849,49.3028,49.0754,49.2933,39631.0
2023-05-31 12:30:00,52.02,52.39,52.0,52.31,77410.0,49.2933,49.644,49.2744,49.5681,77410.0
2023-05-31 13:00:00,52.31,52.47,52.3,52.41,60368.0,49.5681,49.7198,49.5587,49.6629,60368.0
2023-05-31 13:30:00,52.42,52.55,52.35,52.52,45085.0,49.6724,49.7956,49.6061,49.7671,45085.0
2023-05-31 14:00:00,52.5,52.59,52.45,52.53,33011.0,49.7482,49.8335,49.7008,49.7766,33011.0
2023-05-31 14:30:00,52.54,52.66,52.48,52.51,33597.0,49.7861,49.8998,49.7292,49.7577,33597.0
2023-05-31 15:00:00,52.52,52.66,52.49,52.63,45367.0,49.7671,49.8998,49.7387,49.8714,45367.0
2023-05-31 15:30:00,52.62,52.91,52.59,52.76,323337.0,49.8619,50.1367,49.8335,49.9946,323337.0
2023-06-01 09:30:00,52.94,53.07,51.87,51.96,50119.0,50.1651,50.2883,49.1512,49.2365,50119.0
2023-06-01 10:00:00,51.95,52.57,51.89,52.48,39228.0,49.227,49.8145,49.1702,49.7292,39228.0
2023-06-01 10:30:00,52.52,52.6,52.41,52.54,20548.0,49.7671,49.8429,49.6629,49.7861,20548.0
2023-06-01 11:00:00,52.55,52.58,52.27,52.34,29595.0,49.7956,49.824,49.5302,49.5966,29595.0
2023-06-01 11:30:00,52.35,52.37,52.27,52.3,29823.0,49.6061,49.625,49.5302,49.5587,29823.0
2023-06-01 12:00:00,52.28,52.35,52.19,52.26,23056.0,49.5397,49.6061,49.4544,49.5208,23056.0
2023-06-01 12:30:00,52.28,52.33,52.16,52.24,16675.0,49.5397,49.5871,49.426,49.5018,16675.0
2023-06-01 13:00:00,52.26,52.35,52.18,52.19,19322.0,49.5208,49.6061,49.445,49.4544,19322.0
2023-06-01 13:30:00,52.2,52.38,52.15,52.32,25146.0,49.4639,49.6345,49.4165,49.5776,25146.0
2023-06-01 14:00:00,52.31,52.35,52.27,52.27,30744.0,49.5681,49.6061,49.5302,49.5302,30744.0
2023-06-01 14:30:00,52.28,52.29,52.15,52.24,20871.0,49.5397,49.5492,49.4165,49.5018,20871.0
2023-06-01 15:00:00,52.23,52.26,52.08,52.14,64227.0,49.4923,49.5208,49.3502,49.4071,64227.0
2023-06-01 15:30:00,52.16,52.19,51.96,52.09,138415.0,49.426,49.4544,49.2365,49.3597,138415.0
2023-06-02 09:30:00,52.54,53.07,52.52,53.05,36289.0,49.7861,50.2883,49.7671,50.2694,36289.0
2023-06-02 10:00:00,53.05,53.46,53.05,53.32,35841.0,50.2694,50.6579,50.2694,50.5252,35841.0
2023-06-02 10:30:00,53.33,53.47,53.21,53.36,36764.0,50.5347,50.6673,50.421,50.5631,36764.0
2023-06-02 11:00:00,53.37,53.62,53.36,53.55,43189.0,50.5726,50.8095,50.5631,50.7432,43189.0
2023-06-02 11:30:00,53.59,53.59,53.46,53.55,20354.0,50.7811,50.7811,50.6579,50.7432,20354.0
2023-06-02 12:00:00,53.56,53.57,53.5,53.57,19049.0,50.7526,50.7621,50.6958,50.7621,19049.0
2023-06-02 12:30:00,53.56,53.62,53.49,53.59,19324.0,50.7526,50.8095,50.6863,50.7811,19324.0
2023-06-02 13:00:00,53.59,53.75,53.56,53.74,18565.0,50.7811,50.9327,50.7526,50.9232,18565.0
2023-06-02 13:30:00,53.76,53.83,53.65,53.8,16329.0,50.9421,51.0085,50.8379,50.98,16329.0
2023-06-02 14:00:00,53.82,53.85,53.71,53.73,18908.0,50.999,51.0274,50.8948,50.9137,18908.0
2023-06-02 14:30:00,53.73,53.79,53.69,53.74,19153.0,50.9137,50.9706,50.8758,50.9232,19153.0
2023-06-02 15:00:00,53.74,53.94,53.73,53.73,31355.0,50.9232,51.1127,50.9137,50.9137,31355.0
2023-06-02 15:30:00,53.73,53.82,53.69,53.75,105545.0,50.9137,50.999,50.8758,50.9327,105545.0
2023-06-05 09:30:00,53.68,53.68,53.13,53.15,88125.0,50.8663,50.8663,50.3452,50.3641,88125.0
2023-06-05 10:00:00,53.17,53.42,52.93,53.07,87513.0,50.3831,50.62,50.1556,50.2883,87513.0
2023-06-05 10:30:00,53.05,53.31,53.02,53.25,40115.0,50.2694,50.5157,50.2409,50.4589,40115.0
2023-06-05 11:00:00,53.27,53.42,53.25,53.32,48909.0,50.4778,50.62,50.4589,50.5252,48909.0
2023-06-05 11:30:00,53.32,53.43,53.26,53.27,29554.0,50.5252,50.6294,50.4684,50.4778,29554.0
2023-06-05 12:00:00,53.28,53.42,53.22,53.4,75427.0,50.4873,50.62,50.4304,50.601,75427.0
2023-06-05 12:30:00,53.42,53.48,53.35,53.41,147512.0,50.62,50.6768,50.5536,50.6105,147512.0
2023-06-05 13:00:00,53.42,53.44,53.14,53.18,33462.0,50.62,50.6389,50.3546,50.3925,33462.0
2023-06-05 13:30:00,53.16,53.26,53.02,53.26,45828.0,50.3736,50.4684,50.2409,50.4684,45828.0
2023-06-05 14:00:00,53.26,53.33,53.15,53.25,34917.0,50.4684,50.5347,50.3641,50.4589,34917.0
2023-06-05 14:30:00,53.24,53.32,53.13,53.32,49035.0,50.4494,50.5252,50.3452,50.5252,49035.0
2023-06-05 15:00:00,53.33,53.37,53.23,53.3,33276.0,50.5347,50.5726,50.4399,50.5063,33276.0
2023-06-05 15:30:00,53.3,53.58,53.27,53.47,205307.0,50.5063,50.7716,50.4778,50.6673,205307.0
2023-06-06 09:30:00,53.44,53.77,53.38,53.7,32480.0,50.6389,50.9516,50.5821,50.8853,32480.0
2023-06-06 10:00:00,53.73,53.82,53.63,53.74,35934.0,50.9137,50.999,50.819,50.9232,35934.0
2023-06-06 10:30:00,53.77,54.04,53.71,54.04,25121.0,50.9516,51.2075,50.8948,51.2075,25121.0
2023-06-06 11:00:00,54.07,54.12,53.88,53.97,24601.0,51.2359,51.2833,51.0559,51.1411,24601.0
2023-06-06 11:30:00,53.97,54.03,53.8,53.8,19959.0,51.1411,51.198,50.98,50.98,19959.0
2023-06-06 12:00:00,53.81,53.87,53.75,53.8,10377.0,50.9895,51.0464,50.9327,50.98,10377.0
2023-06-06 12:30:00,53.8,53.82,53.54,53.57,44898.0,50.98,50.999,50.7337,50.7621,44898.0
2023-06-06 13:00:00,53.57,53.66,53.47,53.51,31619.0,50.7621,50.8474,50.6673,50.7052,31619.0
2023-06-06 13:30:00,53.56,53.61,53.47,53.56,25526.0,50.7526,50.8,50.6673,50.7526,25526.0
2023-06-06 14:00:00,53.56,53.79,53.47,53.78,42930.0,50.7526,50.9706,50.6673,50.9611,42930.0
2023-06-06 14:30:00,53.77,53.87,53.7,53.85,32006.0,50.9516,51.0464,50.8853,51.0274,32006.0
2023-06-06 15:00:00,53.86,54.04,53.86,54.0,72163.0,51.0369,51.2075,51.0369,51.1696,72163.0
2023-06-06 15:30:00,54.01,54.11,53.92,54.0,128775.0,51.179,51.2738,51.0938,51.1696,128775.0
2023-06-07 09:30:00,54.19,54.36,53.93,54.3,32855.0,51.3496,51.5107,51.1032,51.4538,32855.0
2023-06-07 10:00:00,54.36,54.37,54.1,54.18,19019.0,51.5107,51.5202,51.2643,51.3401,19019.0
2023-06-07 10:30:00,54.18,54.22,53.93,54.08,13265.0,51.3401,51.378,51.1032,51.2454,13265.0
2023-06-07 11:00:00,54.1,54.26,54.09,54.26,10090.0,51.2643,51.4159,51.2548,51.4159,10090.0
2023-06-07 11:30:00,54.24,54.34,54.1,54.11,35362.0,51.397,51.4917,51.2643,51.2738,35362.0
2023-06-07 12:00:00,54.13,54.27,54.13,54.23,12273.0,51.2928,51.4254,51.2928,51.3875,12273.0
2023-06-07 12:30:00,54.24,54.6,54.2,54.24,23939.0,51.397,51.7381,51.3591,51.397,23939.0
2023-06-07 13:00:00,54.25,54.33,54.23,54.3,27509.0,51.4065,51.4823,51.3875,51.4538,27509.0
2023-06-07 13:30:00,54.26,54.27,54.19,54.25,11601.0,51.4159,51.4254,51.3496,51.4065,11601.0
2023-06-07 14:00:00,54.27,54.33,54.2,54.26,28667.0,51.4254,51.4823,51.3591,51.4159,28667.0
2023-06-07 14:30:00,54.26,54.36,54.24,54.35,16614.0,51.4159,51.5107,51.397,51.5012,16614.0
2023-06-07 15:00:00,54.36,54.46,54.32,54.44,17213.0,51.5107,51.6055,51.4728,51.5865,17213.0
2023-06-07 15:30:00,54.45,54.62,54.41,54.48,129779.0,51.596,51.7571,51.5581,51.6244,129779.0
2023-06-08 09:30:00,54.55,54.74,53.78,53.89,45686.0,51.6907,51.8708,50.9611,51.0653,45686.0
2023-06-08 10:00:00,53.92,54.0,53.84,53.85,21423.0,51.0938,51.1696,51.018,51.0274,21423.0
2023-06-08 10:30:00,53.85,53.92,53.71,53.91,25539.0,51.0274,51.0938,50.8948,51.0843,25539.0
2023-06-08 11:00:00,53.93,54.0,53.79,53.96,68417.0,51.1032,51.1696,50.9706,51.1317,68417.0
2023-06-08 11:30:00,53.99,54.0,53.74,53.78,30068.0,51.1601,51.1696,50.9232,50.9611,30068.0
2023-06-08 12:00:00,53.77,54.01,53.76,54.0,74205.0,50.9516,51.179,50.9421,51.1696,74205.0
2023-06-08 12:30:00,53.99,54.02,53.87,53.91,21125.0,51.1601,51.1885,51.0464,51.0843,21125.0
2023-06-08 13:00:00,53.91,54.18,53.87,54.11,28286.0,51.0843,51.3401,51.0464,51.2738,28286.0
2023-06-08 13:30:00,54.08,54.14,53.93,53.96,16350.0,51.2454,51.3022,51.1032,51.1317,16350.0
2023-06-08 14:00:00,53.97,54.03,53.93,54.03,20555.0,51.1411,51.198,51.1032,51.198,20555.0
2023-06-08 14:30:00,54.03,54.08,54.01,54.08,25071.0,51.198,51.2454,51.179,51.2454,25071.0
2023-06-08 15:00:00,54.09,54.09,53.92,53.99,22666.0,51.2548,51.2548,51.0938,51.1601,22666.0
2023-06-08 15:30:00,53.98,54.16,53.93,53.95,115603.0,51.1506,51.3212,51.1032,51.1222,115603.0
2023-06-09 09:30:00,54.04,54.06,53.41,53.53,164920.0,51.2075,51.2264,50.6105,50.7242,164920.0
2023-06-09 10:00:00,53.54,54.24,53.53,54.06,131466.0,50.7337,51.397,50.7242,51.2264,131466.0
2023-06-09 10:30:00,54.08,54.2,53.98,54.1,47884.0,51.2454,51.3591,51.1506,51.2643,47884.0
2023-06-09 11:00:00,54.1,54.11,53.75,53.84,52956.0,51.2643,51.2738,50.9327,51.018,52956.0
2023-06-09 11:30:00,53.83,54.01,53.74,53.98,110934.0,51.0085,51.179,50.9232,51.1506,110934.0
2023-06-09 12:00:00,53.98,54.06,53.93,54.05,21037.0,51.1506,51.2264,51.1032,51.2169,21037.0
2023-06-09 12:30:00,54.05,54.23,54.04,54.23,49211.0,51.2169,51.3875,51.2075,51.3875,49211.0
2023-06-09 13:00:00,54.23,54.29,54.17,54.29,22022.0,51.3875,51.4444,51.3307,51.4444,22022.0
2023-06-09 13:30:00,54.3,54.42,54.28,54.31,20903.0,51.4538,51.5676,51.4349,51.4633,20903.0
2023-06-09 14:00:00,54.3,54.38,54.26,54.29,15508.0,51.4538,51.5296,51.4159,51.4444,15508.0
2023-06-09 14:30:00,54.3,54.31,54.17,54.26,31100.0,51.4538,51.4633,51.3307,51.4159,31100.0
2023-06-09 15:00:00,54.26,54.37,54.23,54.29,25683.0,51.4159,51.5202,51.3875,51.4444,25683.0
2023-06-09 15:30:00,54.29,54.32,54.22,54.3,106559.0,51.4444,51.4728,51.378,51.4538,106559.0
2023-06-12 09:30:00,54.23,54.63,54.21,54.63,37139.0,51.3875,51.7665,51.3686,51.7665,37139.0
2023-06-12 10:00:00,54.63,54.63,54.08,54.13,21840.0,51.7665,51.7665,51.2454,51.2928,21840.0
2023-06-12 10:30:00,54.12,54.27,54.05,54.27,18587.0,51.2833,51.4254,51.2169,51.4254,18587.0
2023-06-12 11:00:00,54.25,54.4,54.25,54.39,17812.0,51.4065,51.5486,51.4065,51.5391,17812.0
2023-06-12 11:30:00,54.38,54.42,54.33,54.35,55571.0,51.5296,51.5676,51.4823,51.5012,55571.0
2023-06-12 12:00:00,54.36,54.47,54.35,54.46,17771.0,51.5107,51.6149,51.5012,51.6055,17771.0
2023-06-12 12:30:00,54.46,54.53,54.46,54.5,22296.0,51.6055,51.6718,51.6055,51.6434,22296.0
2023-06-12 13:00:00,54.52,54.54,54.49,54.5,22501.0,51.6623,51.6813,51.6339,51.6434,22501.0
2023-06-12 13:30:00,54.49,54.57,54.46,54.5,34360.0,51.6339,51.7097,51.6055,51.6434,34360.0
2023-06-12 14:00:00,54.5,54.55,54.49,54.52,19123.0,51.6434,51.6907,51.6339,51.6623,19123.0
2023-06-12 14:30:00,54.51,54.63,54.51,54.6,15552.0,51.6528,51.7665,51.6528,51.7381,15552.0
2023-06-12 15:00:00,54.64,54.77,54.62,54.68,28041.0,51.776,51.8992,51.7571,51.8139,28041.0
2023-06-12 15:30:00,54.68,54.72,54.42,54.58,129259.0,51.8139,51.8518,51.5676,51.7192,129259.0
2023-06-13 09:30:00,54.62,55.26,54.62,55.24,37473.0,51.7571,52.3635,51.7571,52.3446,37473.0
2023-06-13 10:00:00,55.23,55.35,55.11,55.16,17364.0,52.3351,52.4488,52.2214,52.2688,17364.0
2023-06-13 10:30:00,55.15,55.3,54.97,55.25,126116.0,52.2593,52.4014,52.0887,52.354,126116.0
2023-06-13 11:00:00,55.26,55.29,55.09,55.12,20834.0,52.3635,52.3919,52.2024,52.2309,20834.0
2023-06-13 11:30:00,55.12,55.14,54.97,54.98,12005.0,52.2309,52.2498,52.0887,52.0982,12005.0
2023-06-13 12:00:00,54.98,54.98,54.85,54.95,34566.0,52.0982,52.0982,51.975,52.0698,34566.0
2023-06-13 12:30:00,54.94,54.98,54.9,54.9,48839.0,52.0603,52.0982,52.0224,52.0224,48839.0
2023-06-13 13:00:00,54.91,54.97,54.84,54.96,23637.0,52.0319,52.0887,51.9655,52.0792,23637.0
2023-06-13 13:30:00,54.95,54.97,54.86,54.93,27141.0,52.0698,52.0887,51.9845,52.0508,27141.0
2023-06-13 14:00:00,54.93,54.94,54.78,54.81,25743.0,52.0508,52.0603,51.9087,51.9371,25743.0
2023-06-13 14:30:00,54.8,54.92,54.74,54.92,12448.0,51.9276,52.0413,51.8708,52.0413,12448.0
2023-06-13 15:00:00,54.93,55.0,54.9,54.93,12857.0,52.0508,52.1171,52.0224,52.0508,12857.0
2023-06-13 15:30:00,54.93,54.95,54.86,54.88,98842.0,52.0508,52.0698,51.9845,52.0034,98842.0
2023-06-14 09:30:00,55.1,55.26,54.91,55.07,24641.0,52.2119,52.3635,52.0319,52.1835,24641.0
2023-06-14 10:00:00,55.07,55.16,54.98,54.98,22312.0,52.1835,52.2688,52.0982,52.0982,22312.0
2023-06-14 10:30:00,54.97,55.02,54.89,54.97,20977.0,52.0887,52.1361,52.0129,52.0887,20977.0
2023-06-14 11:00:00,54.99,55.12,54.92,55.06,35637.0,52.1077,52.2309,52.0413,52.174,35637.0
2023-06-14 11:30:00,55.08,55.1,54.84,54.84,16979.0,52.193,52.2119,51.9655,51.9655,16979.0
2023-06-14 12:00:00,54.82,54.93,54.82,54.87,34921.0,51.9466,52.0508,51.9466,51.994,34921.0
2023-06-14 12:30:00,54.86,54.91,54.78,54.84,21963.0,51.9845,52.0319,51.9087,51.9655,21963.0
2023-06-14 13:00:00,54.84,54.87,54.74,54.74,25226.0,51.9655,51.994,51.8708,51.8708,25226.0
2023-06-14 13:30:00,54.74,54.87,54.74,54.85,45120.0,51.8708,51.994,51.8708,51.975,45120.0
2023-06-14 14:00:00,54.8,54.81,54.37,54.47,17206.0,51.9276,51.9371,51.5202,51.6149,17206.0
2023-06-14 14:30:00,54.47,54.67,54.41,54.56,18856.0,51.6149,51.8044,51.5581,51.7002,18856.0
2023-06-14 15:00:00,54.57,54.79,54.51,54.63,30808.0,51.7097,51.9182,51.6528,51.7665,30808.0
2023-06-14 15:30:00,54.63,54.64,54.22,54.47,89246.0,51.7665,51.776,51.378,51.6149,89246.0
2023-06-15 09:30:00,54.57,54.81,54.47,54.79,59827.0,51.7097,51.9371,51.6149,51.9182,59827.0
2023-06-15 10:00:00,54.81,54.84,54.33,54.41,33437.0,51.9371,51.9655,51.4823,51.5581,33437.0
2023-06-15 10:30:00,54.43,54.43,54.21,54.3,31582.0,51.577,51.577,51.3686,51.4538,31582.0
2023-06-15 11:00:00,54.32,54.49,54.26,54.49,28065.0,51.4728,51.6339,51.4159,51.6339,28065.0
2023-06-15 11:30:00,54.48,54.48,54.28,54.37,20065.0,51.6244,51.6244,51.4349,51.5202,20065.0
2023-06-15 12:00:00,54.39,54.44,54.34,54.43,25017.0,51.5391,51.5865,51.4917,51.577,25017.0
2023-06-15 12:30:00,54.44,54.45,54.24,54.33,58039.0,51.5865,51.596,51.397,51.4823,58039.0
2023-06-15 13:00:00,54.33,54.39,54.19,54.24,20259.0,51.4823,51.5391,51.3496,51.397,20259.0
2023-06-15 13:30:00,54.25,54.5,54.23,54.45,29486.0,51.4065,51.6434,51.3875,51.596,29486.0
2023-06-15 14:00:00,54.46,54.49,54.28,54.37,25423.0,51.6055,51.6339,51.4349,51.5202,25423.0
2023-06-15 14:30:00,54.38,54.63,54.38,54.58,23197.0,51.5296,51.7665,51.5296,51.7192,23197.0
2023-06-15 15:00:00,54.58,54.6,54.38,54.43,68078.0,51.7192,51.7381,51.5296,51.577,68078.0
2023-06-15 15:30:00,54.43,54.58,54.37,54.51,259679.0,51.577,51.7192,51.5202,51.6528,259679.0
2023-06-16 09:30:00,54.94,54.94,54.49,54.53,313043.0,52.0603,52.0603,51.6339,51.6718,313043.0
2023-06-16 10:00:00,54.55,54.71,54.54,54.7,39000.0,51.6907,51.8423,51.6813,51.8329,39000.0
2023-06-16 10:30:00,54.71,54.77,54.54,54.56,32269.0,51.8423,51.8992,51.6813,51.7002,32269.0
2023-06-16 11:00:00,54.56,54.56,54.33,54.37,43310.0,51.7002,51.7002,51.4823,51.5202,43310.0
2023-06-16 11:30:00,54.36,54.39,54.14,54.24,52472.0,51.5107,51.5391,51.3022,51.397,52472.0
2023-06-16 12:00:00,54.25,54.36,54.16,54.32,34418.0,51.4065,51.5107,51.3212,51.4728,34418.0
2023-06-16 12:30:00,54.32,54.35,54.24,54.33,29598.0,51.4728,51.5012,51.397,51.4823,29598.0
2023-06-16 13:00:00,54.33,54.34,54.21,54.21,24974.0,51.4823,51.4917,51.3686,51.3686,24974.0
2023-06-16 13:30:00,54.21,54.26,54.14,54.22,25164.0,51.3686,51.4159,51.3022,51.378,25164.0
2023-06-16 14:00:00,54.23,54.25,54.14,54.24,46966.0,51.3875,51.4065,51.3022,51.397,46966.0
2023-06-16 14:30:00,54.23,54.23,54.12,54.14,69319.0,51.3875,51.3875,51.2833,51.3022,69319.0
2023-06-16 15:00:00,54.14,54.14,54.05,54.08,77390.0,51.3022,51.3022,51.2169,51.2454,77390.0
2023-06-16 15:30:00,54.07,54.55,53.99,54.23,262864.0,51.2359,51.6907,51.1601,51.3875,262864.0
2023-06-20 09:30:00,54.27,54.27,53.6,54.02,85407.0,51.4254,51.4254,50.7905,51.1885,85407.0
2023-06-20 10:00:00,54.03,54.07,53.78,53.82,55710.0,51.198,51.2359,50.9611,50.999,55710.0
2023-06-20 10:30:00,53.82,54.04,53.81,54.04,56790.0,50.999,51.2075,50.9895,51.2075,56790.0
2023-06-20 11:00:00,54.06,54.09,53.79,53.88,45228.0,51.2264,51.2548,50.9706,51.0559,45228.0
2023-06-20 11:30:00,53.86,54.26,53.86,54.2,48193.0,51.0369,51.4159,51.0369,51.3591,48193.0
2023-06-20 12:00:00,54.21,54.26,54.11,54.24,44323.0,51.3686,51.4159,51.2738,51.397,44323.0
2023-06-20 12:30:00,54.26,54.33,54.18,54.27,40606.0,51.4159,51.4823,51.3401,51.4254,40606.0
2023-06-20 13:00:00,54.27,54.32,54.18,54.24,27360.0,51.4254,51.4728,51.3401,51.397,27360.0
2023-06-20 13:30:00,54.25,54.26,54.17,54.2,30417.0,51.4065,51.4159,51.3307,51.3591,30417.0
2023-06-20 14:00:00,54.19,54.27,54.13,54.2,35095.0,51.3496,51.4254,51.2928,51.3591,35095.0
2023-06-20 14:30:00,54.21,54.22,54.1,54.16,34263.0,51.3686,51.378,51.2643,51.3212,34263.0
2023-06-20 15:00:00,54.16,54.2,54.12,54.2,38677.0,51.3212,51.3591,51.2833,51.3591,38677.0
2023-06-20 15:30:00,54.2,54.27,54.1,54.18,201035.0,51.3591,51.4254,51.2643,51.3401,201035.0
2023-06-21 09:30:00,54.13,54.21,53.71,54.21,25550.0,51.2928,51.3686,50.8948,51.3686,25550.0
2023-06-21 10:00:00,54.23,54.64,54.18,54.61,22151.0,51.3875,51.776,51.3401,51.7476,22151.0
2023-06-21 10:30:00,54.65,54.74,54.53,54.72,22782.0,51.7855,51.8708,51.6718,51.8518,22782.0
2023-06-21 11:00:00,54.72,54.92,54.71,54.89,26311.0,51.8518,52.0413,51.8423,52.0129,26311.0
2023-06-21 11:30:00,54.87,55.03,54.81,55.03,60197.0,51.994,52.1456,51.9371,52.1456,60197.0
2023-06-21 12:00:00,55.03,55.08,54.88,54.95,24277.0,52.1456,52.193,52.0034,52.0698,24277.0
2023-06-21 12:30:00,54.97,55.01,54.87,54.89,21073.0,52.0887,52.1266,51.994,52.0129,21073.0
2023-06-21 13:00:00,54.88,54.96,54.83,54.89,22322.0,52.0034,52.0792,51.9561,52.0129,22322.0
2023-06-21 13:30:00,54.9,54.93,54.86,54.9,28812.0,52.0224,52.0508,51.9845,52.0224,28812.0
2023-06-21 14:00:00,54.9,54.95,54.85,54.9,38065.0,52.0224,52.0698,51.975,52.0224,38065.0
2023-06-21 14:30:00,54.91,54.92,54.79,54.84,70793.0,52.0319,52.0413,51.9182,51.9655,70793.0
2023-06-21 15:00:00,54.85,54.87,54.79,54.87,27811.0,51.975,51.994,51.9182,51.994,27811.0
2023-06-21 15:30:00,54.87,55.04,54.84,54.98,165482.0,51.994,52.1551,51.9655,52.0982,165482.0
2023-06-22 09:30:00,55.14,55.14,54.58,54.75,40773.0,52.2498,52.2498,51.7192,51.8803,40773.0
2023-06-22 10:00:00,54.72,54.87,54.68,54.86,48196.0,51.8518,51.994,51.8139,51.9845,48196.0
2023-06-22 10:30:00,54.89,55.03,54.86,54.9,27098.0,52.0129,52.1456,51.9845,52.0224,27098.0
2023-06-22 11:00:00,54.9,54.97,54.84,54.86,25429.0,52.0224,52.0887,51.9655,51.9845,25429.0
2023-06-22 11:30:00,54.88,54.92,54.82,54.88,31426.0,52.0034,52.0413,51.9466,52.0034,31426.0
2023-06-22 12:00:00,54.88,54.89,54.74,54.76,22451.0,52.0034,52.0129,51.8708,51.8897,22451.0
2023-06-22 12:30:00,54.77,54.78,54.68,54.71,18633.0,51.8992,51.9087,51.8139,51.8423,18633.0
2023-06-22 13:00:00,54.71,54.71,54.51,54.54,12498.0,51.8423,51.8423,51.6528,51.6813,12498.0
2023-06-22 13:30:00,54.55,54.56,54.46,54.52,9694.0,51.6907,51.7002,51.6055,51.6623,9694.0
2023-06-22 14:00:00,54.52,54.57,54.45,54.56,16660.0,51.6623,51.7097,51.596,51.7002,16660.0
2023-06-22 14:30:00,54.57,54.64,54.55,54.63,18826.0,51.7097,51.776,51.6907,51.7665,18826.0
2023-06-22 15:00:00,54.63,54.65,54.48,54.48,30709.0,51.7665,51.7855,51.6244,51.6244,30709.0
2023-06-22 15:30:00,54.47,54.62,54.43,54.59,93564.0,51.6149,51.7571,51.577,51.7286,93564.0
2023-06-23 09:30:00,54.36,54.61,54.23,54.58,40191.0,51.5107,51.7476,51.3875,51.7192,40191.0
2023-06-23 10:00:00,54.61,54.69,54.44,54.59,30446.0,51.7476,51.8234,51.5865,51.7286,30446.0
2023-06-23 10:30:00,54.59,54.67,54.49,54.58,41468.0,51.7286,51.8044,51.6339,51.7192,41468.0
2023-06-23 11:00:00,54.57,54.62,54.47,54.53,517894.0,51.7097,51.7571,51.6149,51.6718,517894.0
2023-06-23 11:30:00,54.54,54.63,54.46,54.57,23175.0,51.6813,51.7665,51.6055,51.7097,23175.0
2023-06-23 12:00:00,54.56,54.62,54.52,54.58,21220.0,51.7002,51.7571,51.6623,51.7192,21220.0
2023-06-23 12:30:00,54.59,54.59,54.5,54.54,25103.0,51.7286,51.7286,51.6434,51.6813,25103.0
2023-06-23 13:00:00,54.57,54.57,54.47,54.55,16080.0,51.7097,51.7097,51.6149,51.6907,16080.0
2023-06-23 13:30:00,54.55,54.56,54.45,54.48,15371.0,51.6907,51.7002,51.596,51.6244,15371.0
2023-06-23 14:00:00,54.48,54.53,54.46,54.51,34284.0,51.6244,51.6718,51.6055,51.6528,34284.0
2023-06-23 14:30:00,54.51,54.54,54.27,54.29,51888.0,51.6528,51.6813,51.4254,51.4444,51888.0
2023-06-23 15:00:00,54.29,54.31,54.15,54.17,41826.0,51.4444,51.4633,51.3117,51.3307,41826.0
2023-06-23 15:30:00,54.19,54.48,54.18,54.44,200701.0,51.3496,51.6244,51.3401,51.5865,200701.0
2023-06-26 09:30:00,54.28,54.88,54.28,54.77,29617.0,51.4349,52.0034,51.4349,51.8992,29617.0
2023-06-26 10:00:00,54.74,54.76,54.57,54.61,15892.0,51.8708,51.8897,51.7097,51.7476,15892.0
2023-06-26 10:30:00,54.58,54.65,54.41,54.62,33739.0,51.7192,51.7855,51.5581,51.7571,33739.0
2023-06-26 11:00:00,54.62,54.83,54.61,54.81,36712.0,51.7571,51.9561,51.7476,51.9371,36712.0
2023-06-26 11:30:00,54.82,54.94,54.82,54.92,21195.0,51.9466,52.0603,51.9466,52.0413,21195.0
2023-06-26 12:00:00,54.9,54.94,54.75,54.92,23016.0,52.0224,52.0603,51.8803,52.0413,23016.0
2023-06-26 12:30:00,54.91,55.08,54.84,55.07,27870.0,52.0319,52.193,51.9655,52.1835,27870.0
2023-06-26 13:00:00,55.09,55.09,54.97,55.07,22967.0,52.2024,52.2024,52.0887,52.1835,22967.0
2023-06-26 13:30:00,55.07,55.21,55.05,55.14,22565.0,52.1835,52.3161,52.1645,52.2498,22565.0
2023-06-26 14:00:00,55.12,55.23,55.11,55.23,23998.0,52.2309,52.3351,52.2214,52.3351,23998.0
2023-06-26 14:30:00,55.23,55.27,55.21,55.25,31128.0,52.3351,52.373,52.3161,52.354,31128.0
2023-06-26 15:00:00,55.26,55.29,55.21,55.24,26213.0,52.3635,52.3919,52.3161,52.3446,26213.0
2023-06-26 15:30:00,55.23,55.32,55.16,55.28,231769.0,52.3351,52.4204,52.2688,52.3825,231769.0
2023-06-27 09:30:00,55.53,55.95,55.34,55.95,53534.0,52.6194,53.0174,52.4393,53.0174,53534.0
2023-06-27 10:00:00,55.95,56.3,55.93,56.23,55095.0,53.0174,53.349,52.9984,53.2827,55095.0
2023-06-27 10:30:00,56.23,56.8,56.23,56.79,78108.0,53.2827,53.8228,53.2827,53.8133,78108.0
2023-06-27 11:00:00,56.79,57.09,56.79,56.88,58366.0,53.8133,54.0976,53.8133,53.8986,58366.0
2023-06-27 11:30:00,56.89,56.9,56.69,56.83,35916.0,53.9081,53.9176,53.7186,53.8512,35916.0
2023-06-27 12:00:00,56.81,56.83,56.65,56.68,31215.0,53.8323,53.8512,53.6807,53.7091,31215.0
2023-06-27 12:30:00,56.67,56.76,56.65,56.68,23669.0,53.6996,53.7849,53.6807,53.7091,23669.0
2023-06-27 13:00:00,56.7,56.91,56.7,56.88,47528.0,53.728,53.927,53.728,53.8986,47528.0
2023-06-27 13:30:00,56.88,56.95,56.84,56.89,17403.0,53.8986,53.9649,53.8607,53.9081,17403.0
2023-06-27 14:00:00,56.9,57.08,56.89,57.07,30934.0,53.9176,54.0881,53.9081,54.0786,30934.0
2023-06-27 14:30:00,57.09,57.16,57.03,57.16,30619.0,54.0976,54.1639,54.0407,54.1639,30619.0
2023-06-27 15:00:00,57.16,57.28,57.16,57.21,67477.0,54.1639,54.2776,54.1639,54.2113,67477.0
2023-06-27 15:30:00,57.2,57.22,56.99,56.99,190546.0,54.2018,54.2208,54.0028,54.0028,190546.0
2023-06-28 09:30:00,56.92,56.98,56.44,56.94,49983.0,53.9365,53.9934,53.4817,53.9555,49983.0
2023-06-28 10:00:00,56.96,57.16,56.9,57.02,64556.0,53.9744,54.1639,53.9176,54.0313,64556.0
2023-06-28 10:30:00,57.04,57.15,57.01,57.05,41585.0,54.0502,54.1545,54.0218,54.0597,41585.0
2023-06-28 11:00:00,57.05,57.08,56.91,57.08,49869.0,54.0597,54.0881,53.927,54.0881,49869.0
2023-06-28 11:30:00,57.08,57.26,57.06,57.15,36080.0,54.0881,54.2587,54.0692,54.1545,36080.0
2023-06-28 12:00:00,57.15,57.3,57.12,57.19,33542.0,54.1545,54.2966,54.126,54.1924,33542.0
2023-06-28 12:30:00,57.17,57.2,56.92,56.98,39526.0,54.1734,54.2018,53.9365,53.9934,39526.0
2023-06-28 13:00:00,56.98,56.99,56.85,56.98,25745.0,53.9934,54.0028,53.8702,53.9934,25745.0
2023-06-28 13:30:00,57.0,57.0,56.82,56.88,36701.0,54.0123,54.0123,53.8418,53.8986,36701.0
2023-06-28 14:00:00,56.89,56.91,56.83,56.83,27736.0,53.9081,53.927,53.8512,53.8512,27736.0
2023-06-28 14:30:00,56.84,56.86,56.64,56.65,28719.0,53.8607,53.8797,53.6712,53.6807,28719.0
2023-06-28 15:00:00,56.66,56.88,56.66,56.85,33843.0,53.6901,53.8986,53.6901,53.8702,33843.0
2023-06-28 15:30:00,56.85,57.0,56.8,56.99,178397.0,53.8702,54.0123,53.8228,54.0028,178397.0
2023-06-29 09:30:00,56.8,56.87,56.57,56.87,68343.0,53.8228,53.8891,53.6049,53.8891,68343.0
2023-06-29 10:00:00,56.92,57.11,56.81,57.06,24299.0,53.9365,54.1166,53.8323,54.0692,24299.0
2023-06-29 10:30:00,57.06,57.18,56.97,57.15,24492.0,54.0692,54.1829,53.9839,54.1545,24492.0
2023-06-29 11:00:00,57.14,57.34,57.14,57.26,25385.0,54.145,54.3345,54.145,54.2587,25385.0
2023-06-29 11:30:00,57.27,57.41,57.23,57.34,15107.0,54.2682,54.4008,54.2303,54.3345,15107.0
2023-06-29 12:00:00,57.35,57.43,57.32,57.41,12865.0,54.344,54.4198,54.3155,54.4008,12865.0
2023-06-29 12:30:00,57.41,57.53,57.39,57.47,17942.0,54.4008,54.5145,54.3819,54.4577,17942.0
2023-06-29 13:00:00,57.5,57.54,57.4,57.53,18791.0,54.4861,54.524,54.3914,54.5145,18791.0
2023-06-29 13:30:00,57.52,57.54,57.37,57.37,20545.0,54.5051,54.524,54.3629,54.3629,20545.0
2023-06-29 14:00:00,57.37,57.58,57.28,57.56,29776.0,54.3629,54.5619,54.2776,54.543,29776.0
2023-06-29 14:30:00,57.57,57.68,57.56,57.64,45756.0,54.5524,54.6567,54.543,54.6188,45756.0
2023-06-29 15:00:00,57.64,57.79,57.64,57.74,51738.0,54.6188,54.7609,54.6188,54.7135,51738.0
2023-06-29 15:30:00,57.75,57.8,57.6,57.71,278675.0,54.723,54.7704,54.5809,54.6851,278675.0
2023-06-30 09:30:00,57.98,58.31,57.77,58.24,23051.0,54.941,55.2537,54.742,55.1873,23051.0
2023-06-30 10:00:00,58.26,58.35,58.15,58.21,14945.0,55.2063,55.2916,55.102,55.1589,14945.0
2023-06-30 10:30:00,58.22,58.25,57.99,58.24,22548.0,55.1684,55.1968,54.9504,55.1873,22548.0
2023-06-30 11:00:00,58.25,58.26,58.14,58.2,20193.0,55.1968,55.2063,55.0926,55.1494,20193.0
2023-06-30 11:30:00,58.21,58.21,58.1,58.13,15301.0,55.1589,55.1589,55.0547,55.0831,15301.0
2023-06-30 12:00:00,58.14,58.29,58.14,58.28,18066.0,55.0926,55.2347,55.0926,55.2252,18066.0
2023-06-30 12:30:00,58.29,58.3,58.24,58.29,13993.0,55.2347,55.2442,55.1873,55.2347,13993.0
2023-06-30 13:00:00,58.3,58.39,58.29,58.38,10272.0,55.2442,55.3295,55.2347,55.32,10272.0
2023-06-30 13:30:00,58.4,58.45,58.35,58.37,11420.0,55.3389,55.3863,55.2916,55.3105,11420.0
2023-06-30 14:00:00,58.37,58.44,58.36,58.44,19188.0,55.3105,55.3768,55.301,55.3768,19188.0
2023-06-30 14:30:00,58.43,58.54,58.43,58.52,25879.0,55.3674,55.4716,55.3674,55.4526,25879.0
2023-06-30 15:00:00,58.52,58.55,58.47,58.55,31120.0,55.4526,55.4811,55.4053,55.4811,31120.0
2023-06-30 15:30:00,58.55,58.55,58.26,58.27,143927.0,55.4811,55.4811,55.2063,55.2158,143927.0
2023-07-03 09:30:00,58.06,58.25,57.9,58.12,38629.0,55.0168,55.1968,54.8651,55.0736,38629.0
2023-07-03 10:00:00,58.14,58.45,58.08,58.44,26268.0,55.0926,55.3863,55.0357,55.3768,26268.0
2023-07-03 10:30:00,58.44,58.51,58.25,58.41,30812.0,55.3768,55.4432,55.1968,55.3484,30812.0
2023-07-03 11:00:00,58.41,58.44,58.25,58.31,25636.0,55.3484,55.3768,55.1968,55.2537,25636.0
2023-07-03 11:30:00,58.27,58.32,58.24,58.32,18261.0,55.2158,55.2631,55.1873,55.2631,18261.0
2023-07-03 12:00:00,58.36,58.45,58.34,58.39,27812.0,55.301,55.3863,55.2821,55.3295,27812.0
2023-07-03 12:30:00,58.39,58.46,58.26,58.27,74249.0,55.3295,55.3958,55.2063,55.2158,74249.0
2023-07-05 09:30:00,58.28,58.44,58.02,58.12,49945.0,55.2252,55.3768,54.9789,55.0736,49945.0
2023-07-05 10:00:00,58.14,58.16,57.7,57.76,39699.0,55.0926,55.1115,54.6756,54.7325,39699.0
2023-07-05 10:30:00,57.77,58.06,57.76,58.05,27289.0,54.742,55.0168,54.7325,55.0073,27289.0
2023-07-05 11:00:00,58.09,58.09,57.79,57.95,25699.0,55.0452,55.0452,54.7609,54.9125,25699.0
2023-07-05 11:30:00,57.95,58.01,57.81,57.83,16960.0,54.9125,54.9694,54.7799,54.7988,16960.0
2023-07-05 12:00:00,57.84,57.9,57.74,57.76,17276.0,54.8083,54.8651,54.7135,54.7325,17276.0
2023-07-05 12:30:00,57.76,57.76,57.37,57.39,56017.0,54.7325,54.7325,54.3629,54.3819,56017.0
2023-07-05 13:00:00,57.41,57.5,57.3,57.49,29158.0,54.4008,54.4861,54.2966,54.4766,29158.0
2023-07-05 13:30:00,57.5,57.63,57.48,57.57,22980.0,54.4861,54.6093,54.4672,54.5524,22980.0
2023-07-05 14:00:00,57.57,57.64,57.34,57.35,22155.0,54.5524,54.6188,54.3345,54.344,22155.0
2023-07-05 14:30:00,57.36,57.45,57.36,57.4,38376.0,54.3534,54.4387,54.3534,54.3914,38376.0
2023-07-05 15:00:00,57.4,57.6,57.35,57.6,33404.0,54.3914,54.5809,54.344,54.5809,33404.0
2023-07-05 15:30:00,57.6,57.64,57.49,57.61,130582.0,54.5809,54.6188,54.4766,54.5903,130582.0
2023-07-06 09:30:00,57.1,57.59,56.97,57.36,48713.0,54.1071,54.5714,53.9839,54.3534,48713.0
2023-07-06 10:00:00,57.36,57.36,56.85,56.85,26925.0,54.3534,54.3534,53.8702,53.8702,26925.0
2023-07-06 10:30:00,56.84,56.93,56.74,56.78,23080.0,53.8607,53.946,53.7659,53.8038,23080.0
2023-07-06 11:00:00,56.79,56.81,56.65,56.7,37218.0,53.8133,53.8323,53.6807,53.728,37218.0
2023-07-06 11:30:00,56.7,56.77,56.63,56.73,42479.0,53.728,53.7944,53.6617,53.7565,42479.0
2023-07-06 12:00:00,56.74,56.77,56.67,56.73,34866.0,53.7659,53.7944,53.6996,53.7565,34866.0
2023-07-06 12:30:00,56.74,57.02,56.69,56.94,31732.0,53.7659,54.0313,53.7186,53.9555,31732.0
2023-07-06 13:00:00,56.94,56.96,56.85,56.94,16072.0,53.9555,53.9744,53.8702,53.9555,16072.0
2023-07-06 13:30:00,56.93,57.03,56.91,56.93,22715.0,53.946,54.0407,53.927,53.946,22715.0
2023-07-06 14:00:00,56.92,56.93,56.81,56.84,32704.0,53.9365,53.946,53.8323,53.8607,32704.0
2023-07-06 14:30:00,56.85,56.97,56.84,56.96,16713.0,53.8702,53.9839,53.8607,53.9744,16713.0
2023-07-06 15:00:00,56.97,57.07,56.97,56.99,29261.0,53.9839,54.0786,53.9839,54.0028,29261.0
2023-07-06 15:30:00,56.99,57.1,56.88,56.94,190524.0,54.0028,54.1071,53.8986,53.9555,190524.0
2023-07-07 09:30:00,56.7,57.1,56.7,57.1,26441.0,53.728,54.1071,53.728,54.1071,26441.0
2023-07-07 10:00:00,57.1,57.19,57.01,57.14,25972.0,54.1071,54.1924,54.0218,54.145,25972.0
2023-07-07 10:30:00,57.12,57.25,57.03,57.25,13658.0,54.126,54.2492,54.0407,54.2492,13658.0
2023-07-07 11:00:00,57.25,57.31,57.17,57.31,9914.0,54.2492,54.3061,54.1734,54.3061,9914.0
2023-07-07 11:30:00,57.29,57.44,57.28,57.37,14557.0,54.2871,54.4293,54.2776,54.3629,14557.0
2023-07-07 12:00:00,57.37,57.41,57.3,57.41,8307.0,54.3629,54.4008,54.2966,54.4008,8307.0
2023-07-07 12:30:00,57.43,57.68,57.43,57.59,15798.0,54.4198,54.6567,54.4198,54.5714,15798.0
2023-07-07 13:00:00,57.6,57.62,57.48,57.51,10672.0,54.5809,54.5998,54.4672,54.4956,10672.0
2023-07-07 13:30:00,57.5,57.52,57.33,57.35,12168.0,54.4861,54.5051,54.325,54.344,12168.0
2023-07-07 14:00:00,57.36,57.37,57.3,57.35,10772.0,54.3534,54.3629,54.2966,54.344,10772.0
2023-07-07 14:30:00,57.36,57.36,57.21,57.22,15072.0,54.3534,54.3534,54.2113,54.2208,15072.0
2023-07-07 15:00:00,57.22,57.31,57.21,57.26,15610.0,54.2208,54.3061,54.2113,54.2587,15610.0
2023-07-07 15:30:00,57.25,57.3,57.12,57.18,136987.0,54.2492,54.2966,54.126,54.1829,136987.0
2023-07-10 09:30:00,57.13,57.97,57.12,57.97,26126.0,54.1355,54.9315,54.126,54.9315,26126.0
2023-07-10 10:00:00,57.97,58.06,57.73,57.75,13534.0,54.9315,55.0168,54.7041,54.723,13534.0
2023-07-10 10:30:00,57.72,57.79,57.62,57.63,25560.0,54.6946,54.7609,54.5998,54.6093,25560.0
2023-07-10 11:00:00,57.65,57.66,57.47,57.6,14196.0,54.6282,54.6377,54.4577,54.5809,14196.0
2023-07-10 11:30:00,57.62,57.66,57.51,57.62,10373.0,54.5998,54.6377,54.4956,54.5998,10373.0
2023-07-10 12:00:00,57.63,57.65,57.51,57.65,13083.0,54.6093,54.6282,54.4956,54.6282,13083.0
2023-07-10 12:30:00,57.65,57.69,57.6,57.61,13326.0,54.6282,54.6662,54.5809,54.5903,13326.0
2023-07-10 13:00:00,57.61,57.67,57.56,57.65,15865.0,54.5903,54.6472,54.543,54.6282,15865.0
2023-07-10 13:30:00,57.65,57.67,57.59,57.62,11845.0,54.6282,54.6472,54.5714,54.5998,11845.0
2023-07-10 14:00:00,57.62,57.64,57.55,57.61,18481.0,54.5998,54.6188,54.5335,54.5903,18481.0
2023-07-10 14:30:00,57.6,57.61,57.48,57.61,15661.0,54.5809,54.5903,54.4672,54.5903,15661.0
2023-07-10 15:00:00,57.61,57.64,57.53,57.6,19720.0,54.5903,54.6188,54.5145,54.5809,19720.0
2023-07-10 15:30:00,57.59,57.59,57.48,57.52,96746.0,54.5714,54.5714,54.4672,54.5051,96746.0
2023-07-11 09:30:00,57.94,58.47,57.65,58.44,49174.0,54.903,55.4053,54.6282,55.3768,49174.0
2023-07-11 10:00:00,58.46,58.56,58.36,58.39,72462.0,55.3958,55.4906,55.301,55.3295,72462.0
2023-07-11 10:30:00,58.38,58.39,58.14,58.21,54559.0,55.32,55.3295,55.0926,55.1589,54559.0
2023-07-11 11:00:00,58.21,58.27,58.12,58.13,16255.0,55.1589,55.2158,55.0736,55.0831,16255.0
2023-07-11 11:30:00,58.12,58.16,58.04,58.04,50506.0,55.0736,55.1115,54.9978,54.9978,50506.0
2023-07-11 12:00:00,58.05,58.21,57.98,58.04,87387.0,55.0073,55.1589,54.941,54.9978,87387.0
2023-07-11 12:30:00,58.04,58.08,57.98,58.02,39932.0,54.9978,55.0357,54.941,54.9789,39932.0
2023-07-11 13:00:00,58.02,58.08,57.95,58.0,30575.0,54.9789,55.0357,54.9125,54.9599,30575.0
2023-07-11 13:30:00,58.0,58.03,57.93,57.95,26341.0,54.9599,54.9883,54.8936,54.9125,26341.0
2023-07-11 14:00:00,57.95,58.0,57.87,57.95,20647.0,54.9125,54.9599,54.8367,54.9125,20647.0
2023-07-11 14:30:00,57.95,58.03,57.92,58.0,31349.0,54.9125,54.9883,54.8841,54.9599,31349.0
2023-07-11 15:00:00,58.01,58.07,57.98,58.04,51524.0,54.9694,55.0262,54.941,54.9978,51524.0
2023-07-11 15:30:00,58.03,58.13,57.96,57.98,211166.0,54.9883,55.0831,54.922,54.941,211166.0
2023-07-12 09:30:00,58.5,58.5,58.13,58.29,58900.0,55.4337,55.4337,55.0831,55.2347,58900.0
2023-07-12 10:00:00,58.33,58.42,58.24,58.41,45439.0,55.2726,55.3579,55.1873,55.3484,45439.0
2023-07-12 10:30:00,58.42,58.82,58.42,58.82,47376.0,55.3579,55.7369,55.3579,55.7369,47376.0
2023-07-12 11:00:00,58.85,58.92,58.77,58.89,31409.0,55.7653,55.8317,55.6895,55.8033,31409.0
2023-07-12 11:30:00,58.9,58.97,58.75,58.83,25323.0,55.8127,55.8791,55.6706,55.7464,25323.0
2023-07-12 12:00:00,58.82,58.9,58.74,58.8,25174.0,55.7369,55.8127,55.6611,55.718,25174.0
2023-07-12 12:30:00,58.79,59.12,58.79,59.03,48288.0,55.7085,56.0212,55.7085,55.9359,48288.0
2023-07-12 13:00:00,59.03,59.25,59.03,59.19,43103.0,55.9359,56.1444,55.9359,56.0875,43103.0
2023-07-12 13:30:00,59.19,59.28,59.15,59.15,90314.0,56.0875,56.1728,56.0496,56.0496,90314.0
2023-07-12 14:00:00,59.17,59.27,59.12,59.26,39685.0,56.0686,56.1633,56.0212,56.1539,39685.0
2023-07-12 14:30:00,59.26,59.38,59.2,59.3,99881.0,56.1539,56.2676,56.097,56.1918,99881.0
2023-07-12 15:00:00,59.29,59.35,59.04,59.12,41657.0,56.1823,56.2391,55.9454,56.0212,41657.0
2023-07-12 15:30:00,59.12,59.15,58.94,59.01,169662.0,56.0212,56.0496,55.8506,55.917,169662.0
2023-07-13 09:30:00,59.03,59.08,58.54,58.92,29694.0,55.9359,55.9833,55.4716,55.8317,29694.0
2023-07-13 10:00:00,58.89,58.89,58.58,58.73,30389.0,55.8033,55.8033,55.5095,55.6516,30389.0
2023-07-13 10:30:00,58.74,58.93,58.49,58.58,34590.0,55.6611,55.8412,55.4242,55.5095,34590.0
2023-07-13 11:00:00,58.57,58.57,58.35,58.4,26019.0,55.5,55.5,55.2916,55.3389,26019.0
2023-07-13 11:30:00,58.39,58.46,58.34,58.39,17705.0,55.3295,55.3958,55.2821,55.3295,17705.0
2023-07-13 12:00:00,58.38,58.45,58.37,58.41,28168.0,55.32,55.3863,55.3105,55.3484,28168.0
2023-07-13 12:30:00,58.4,58.45,58.23,58.28,17647.0,55.3389,55.3863,55.1778,55.2252,17647.0
2023-07-13 13:00:00,58.27,58.27,58.11,58.25,13676.0,55.2158,55.2158,55.0641,55.1968,13676.0
2023-07-13 13:30:00,58.27,58.32,58.22,58.3,22326.0,55.2158,55.2631,55.1684,55.2442,22326.0
2023-07-13 14:00:00,58.31,58.36,58.29,58.3,15456.0,55.2537,55.301,55.2347,55.2442,15456.0
2023-07-13 14:30:00,58.29,58.35,58.28,58.34,27087.0,55.2347,55.2916,55.2252,55.2821,27087.0
2023-07-13 15:00:00,58.34,58.42,58.32,58.4,29321.0,55.2821,55.3579,55.2631,55.3389,29321.0
2023-07-13 15:30:00,58.4,58.53,58.4,58.52,194048.0,55.3389,55.4621,55.3389,55.4526,194048.0
2023-07-14 09:30:00,58.42,58.49,57.92,58.06,33219.0,55.3579,55.4242,54.8841,55.0168,33219.0
2023-07-14 10:00:00,58.03,58.06,57.78,57.8,33640.0,54.9883,55.0168,54.7514,54.7704,33640.0
2023-07-14 10:30:00,57.81,57.92,57.73,57.86,51507.0,54.7799,54.8841,54.7041,54.8272,51507.0
2023-07-14 11:00:00,57.87,58.2,57.85,58.19,74513.0,54.8367,55.1494,54.8178,55.1399,74513.0
2023-07-14 11:30:00,58.19,58.26,57.98,58.08,43895.0,55.1399,55.2063,54.941,55.0357,43895.0
2023-07-14 12:00:00,58.08,58.1,57.95,58.08,37232.0,55.0357,55.0547,54.9125,55.0357,37232.0
2023-07-14 12:30:00,58.08,58.18,58.07,58.16,31055.0,55.0357,55.1305,55.0262,55.1115,31055.0
2023-07-14 13:00:00,58.16,58.23,58.13,58.18,25029.0,55.1115,55.1778,55.0831,55.1305,25029.0
2023-07-14 13:30:00,58.19,58.25,58.15,58.19,24543.0,55.1399,55.1968,55.102,55.1399,24543.0
2023-07-14 14:00:00,58.18,58.25,58.14,58.24,32545.0,55.1305,55.1968,55.0926,55.1873,32545.0
2023-07-14 14:30:00,58.25,58.25,58.13,58.17,29874.0,55.1968,55.1968,55.0831,55.121,29874.0
2023-07-14 15:00:00,58.16,58.25,58.09,58.19,36650.0,55.1115,55.1968,55.0452,55.1399,36650.0
2023-07-14 15:30:00,58.2,58.2,58.08,58.19,144609.0,55.1494,55.1494,55.0357,55.1399,144609.0
2023-07-17 09:30:00,58.18,58.5,58.09,58.44,30220.0,55.1305,55.4337,55.0452,55.3768,30220.0
2023-07-17 10:00:00,58.45,58.47,58.24,58.36,25335.0,55.3863,55.4053,55.1873,55.301,25335.0
2023-07-17 10:30:00,58.37,58.5,58.28,58.31,30663.0,55.3105,55.4337,55.2252,55.2537,30663.0
2023-07-17 11:00:00,58.3,58.52,58.27,58.51,16233.0,55.2442,55.4526,55.2158,55.4432,16233.0
2023-07-17 11:30:00,58.51,58.71,58.46,58.59,51962.0,55.4432,55.6327,55.3958,55.519,51962.0
2023-07-17 12:00:00,58.58,58.79,58.54,58.7,31726.0,55.5095,55.7085,55.4716,55.6232,31726.0
2023-07-17 12:30:00,58.69,58.74,58.62,58.69,28262.0,55.6137,55.6611,55.5474,55.6137,28262.0
2023-07-17 13:00:00,58.69,58.69,58.6,58.61,20590.0,55.6137,55.6137,55.5285,55.5379,20590.0
2023-07-17 13:30:00,58.62,58.64,58.53,58.55,32218.0,55.5474,55.5664,55.4621,55.4811,32218.0
2023-07-17 14:00:00,58.54,58.65,58.54,58.62,26410.0,55.4716,55.5758,55.4716,55.5474,26410.0
2023-07-17 14:30:00,58.62,58.74,58.55,58.7,36520.0,55.5474,55.6611,55.4811,55.6232,36520.0
2023-07-17 15:00:00,58.68,58.72,58.6,58.68,52668.0,55.6043,55.6422,55.5285,55.6043,52668.0
2023-07-17 15:30:00,58.67,58.67,58.51,58.64,125454.0,55.5948,55.5948,55.4432,55.5664,125454.0
2023-07-18 09:30:00,58.5,59.25,58.4,59.23,42101.0,55.4337,56.1444,55.3389,56.1254,42101.0
2023-07-18 10:00:00,59.21,59.21,58.87,58.96,53071.0,56.1065,56.1065,55.7843,55.8696,53071.0
2023-07-18 10:30:00,58.97,59.01,58.92,58.94,44633.0,55.8791,55.917,55.8317,55.8506,44633.0
2023-07-18 11:00:00,58.95,58.95,58.8,58.91,21514.0,55.8601,55.8601,55.718,55.8222,21514.0
2023-07-18 11:30:00,58.9,58.9,58.56,58.61,46948.0,55.8127,55.8127,55.4906,55.5379,46948.0
2023-07-18 12:00:00,58.63,58.63,58.19,58.2,16568.0,55.5569,55.5569,55.1399,55.1494,16568.0
2023-07-18 12:30:00,58.2,58.38,58.15,58.36,14782.0,55.1494,55.32,55.102,55.301,14782.0
2023-07-18 13:00:00,58.41,58.43,58.36,58.39,13231.0,55.3484,55.3674,55.301,55.3295,13231.0
2023-07-18 13:30:00,58.38,58.39,58.23,58.29,14641.0,55.32,55.3295,55.1778,55.2347,14641.0
2023-07-18 14:00:00,58.3,58.31,58.14,58.23,20810.0,55.2442,55.2537,55.0926,55.1778,20810.0
2023-07-18 14:30:00,58.23,58.27,58.1,58.12,20656.0,55.1778,55.2158,55.0547,55.0736,20656.0
2023-07-18 15:00:00,58.13,58.35,58.1,58.29,21181.0,55.0831,55.2916,55.0547,55.2347,21181.0
2023-07-18 15:30:00,58.28,58.3,58.08,58.16,178530.0,55.2252,55.2442,55.0357,55.1115,178530.0
2023-07-19 09:30:00,57.98,58.3,57.85,58.08,45532.0,54.941,55.2442,54.8178,55.0357,45532.0
2023-07-19 10:00:00,58.08,58.16,58.0,58.05,18843.0,55.0357,55.1115,54.9599,55.0073,18843.0
2023-07-19 10:30:00,58.04,58.05,57.66,57.75,23331.0,54.9978,55.0073,54.6377,54.723,23331.0
2023-07-19 11:00:00,57.78,57.83,57.71,57.81,17402.0,54.7514,54.7988,54.6851,54.7799,17402.0
2023-07-19 11:30:00,57.85,57.88,57.77,57.88,13484.0,54.8178,54.8462,54.742,54.8462,13484.0
2023-07-19 12:00:00,57.88,58.01,57.78,58.01,21824.0,54.8462,54.9694,54.7514,54.9694,21824.0
2023-07-19 12:30:00,57.98,58.17,57.91,58.17,22569.0,54.941,55.121,54.8746,55.121,22569.0
2023-07-19 13:00:00,58.16,58.34,58.13,58.34,33248.0,55.1115,55.2821,55.0831,55.2821,33248.0
2023-07-19 13:30:00,58.33,58.33,58.19,58.2,11511.0,55.2726,55.2726,55.1399,55.1494,11511.0
2023-07-19 14:00:00,58.22,58.22,58.05,58.18,12125.0,55.1684,55.1684,55.0073,55.1305,12125.0
2023-07-19 14:30:00,58.17,58.28,58.17,58.27,12285.0,55.121,55.2252,55.121,55.2158,12285.0
2023-07-19 15:00:00,58.27,58.36,58.27,58.34,21277.0,55.2158,55.301,55.2158,55.2821,21277.0
2023-07-19 15:30:00,58.33,58.34,58.22,58.28,63789.0,55.2726,55.2821,55.1684,55.2252,63789.0
2023-07-20 09:30:00,58.19,58.35,57.35,57.62,38935.0,55.1399,55.2916,54.344,54.5998,38935.0
2023-07-20 10:00:00,57.64,57.66,56.9,57.01,27405.0,54.6188,54.6377,53.9176,54.0218,27405.0
2023-07-20 10:30:00,57.03,57.33,57.0,57.15,29606.0,54.0407,54.325,54.0123,54.1545,29606.0
2023-07-20 11:00:00,57.15,57.19,56.9,56.94,22342.0,54.1545,54.1924,53.9176,53.9555,22342.0
2023-07-20 11:30:00,56.94,57.06,56.87,56.96,24728.0,53.9555,54.0692,53.8891,53.9744,24728.0
2023-07-20 12:00:00,56.99,57.19,56.89,57.14,17821.0,54.0028,54.1924,53.9081,54.145,17821.0
2023-07-20 12:30:00,57.15,57.15,56.91,56.92,13414.0,54.1545,54.1545,53.927,53.9365,13414.0
2023-07-20 13:00:00,56.93,56.93,56.82,56.92,16423.0,53.946,53.946,53.8418,53.9365,16423.0
2023-07-20 13:30:00,56.92,56.98,56.78,56.8,18810.0,53.9365,53.9934,53.8038,53.8228,18810.0
2023-07-20 14:00:00,56.79,56.95,56.76,56.81,15703.0,53.8133,53.9649,53.7849,53.8323,15703.0
2023-07-20 14:30:00,56.79,57.0,56.79,56.89,27339.0,53.8133,54.0123,53.8133,53.9081,27339.0
2023-07-20 15:00:00,56.88,57.02,56.83,56.97,21268.0,53.8986,54.0313,53.8512,53.9839,21268.0
2023-07-20 15:30:00,56.98,57.22,56.98,57.17,148443.0,53.9934,54.2208,53.9934,54.1734,148443.0
2023-07-21 09:30:00,57.45,57.5,56.99,57.33,63463.0,54.4387,54.4861,54.0028,54.325,63463.0
2023-07-21 10:00:00,57.32,57.41,57.17,57.21,17719.0,54.3155,54.4008,54.1734,54.2113,17719.0
2023-07-21 10:30:00,57.19,57.34,57.11,57.33,17194.0,54.1924,54.3345,54.1166,54.325,17194.0
2023-07-21 11:00:00,57.31,57.36,57.15,57.16,10609.0,54.3061,54.3534,54.1545,54.1639,10609.0
2023-07-21 11:30:00,57.16,57.22,57.11,57.17,15243.0,54.1639,54.2208,54.1166,54.1734,15243.0
2023-07-21 12:00:00,57.15,57.29,57.14,57.16,13062.0,54.1545,54.2871,54.145,54.1639,13062.0
2023-07-21 12:30:00,57.13,57.13,57.02,57.07,14013.0,54.1355,54.1355,54.0313,54.0786,14013.0
2023-07-21 13:00:00,57.07,57.17,57.06,57.06,7885.0,54.0786,54.1734,54.0692,54.0692,7885.0
2023-07-21 13:30:00,57.06,57.15,57.04,57.12,9404.0,54.0692,54.1545,54.0502,54.126,9404.0
2023-07-21 14:00:00,57.13,57.13,56.96,56.98,9827.0,54.1355,54.1355,53.9744,53.9934,9827.0
2023-07-21 14:30:00,56.99,57.1,56.98,57.03,11293.0,54.0028,54.1071,53.9934,54.0407,11293.0
2023-07-21 15:00:00,57.02,57.09,56.94,57.05,21642.0,54.0313,54.0976,53.9555,54.0597,21642.0
2023-07-21 15:30:00,57.05,57.12,56.98,56.99,108291.0,54.0597,54.126,53.9934,54.0028,108291.0
2023-07-24 09:30:00,56.99,57.28,56.84,57.08,26690.0,54.0028,54.2776,53.8607,54.0881,26690.0
2023-07-24 10:00:00,57.09,57.09,56.6,56.66,35195.0,54.0976,54.0976,53.6333,53.6901,35195.0
2023-07-24 10:30:00,56.68,56.79,56.58,56.74,46887.0,53.7091,53.8133,53.6143,53.7659,46887.0
2023-07-24 11:00:00,56.74,56.78,56.53,56.64,30921.0,53.7659,53.8038,53.567,53.6712,30921.0
2023-07-24 11:30:00,56.65,56.72,56.52,56.72,32769.0,53.6807,53.747,53.5575,53.747,32769.0
2023-07-24 12:00:00,56.73,56.74,56.54,56.65,15308.0,53.7565,53.7659,53.5764,53.6807,15308.0
2023-07-24 12:30:00,56.66,56.81,56.63,56.8,17368.0,53.6901,53.8323,53.6617,53.8228,17368.0
2023-07-24 13:00:00,56.81,56.81,56.66,56.72,19286.0,53.8323,53.8323,53.6901,53.747,19286.0
2023-07-24 13:30:00,56.73,56.75,56.67,56.75,16105.0,53.7565,53.7754,53.6996,53.7754,16105.0
2023-07-24 14:00:00,56.75,56.86,56.75,56.84,12497.0,53.7754,53.8797,53.7754,53.8607,12497.0
2023-07-24 14:30:00,56.83,56.85,56.76,56.8,17670.0,53.8512,53.8702,53.7849,53.8228,17670.0
2023-07-24 15:00:00,56.8,56.87,56.76,56.8,25008.0,53.8228,53.8891,53.7849,53.8228,25008.0
2023-07-24 15:30:00,56.81,57.0,56.8,56.93,103193.0,53.8323,54.0123,53.8228,53.946,103193.0
2023-07-25 09:30:00,56.69,56.95,56.48,56.72,66178.0,53.7186,53.9649,53.5196,53.747,66178.0
2023-07-25 10:00:00,56.82,56.99,56.81,56.86,27940.0,53.8418,54.0028,53.8323,53.8797,27940.0
2023-07-25 10:30:00,56.85,56.98,56.79,56.92,16665.0,53.8702,53.9934,53.8133,53.9365,16665.0
2023-07-25 11:00:00,56.93,57.0,56.76,56.95,25078.0,53.946,54.0123,53.7849,53.9649,25078.0
2023-07-25 11:30:00,56.96,57.05,56.96,56.96,17705.0,53.9744,54.0597,53.9744,53.9744,17705.0
2023-07-25 12:00:00,56.96,57.08,56.94,57.0,13070.0,53.9744,54.0881,53.9555,54.0123,13070.0
2023-07-25 12:30:00,57.0,57.0,56.82,56.88,13967.0,54.0123,54.0123,53.8418,53.8986,13967.0
2023-07-25 13:00:00,56.88,57.01,56.88,56.96,8703.0,53.8986,54.0218,53.8986,53.9744,8703.0
2023-07-25 13:30:00,56.98,57.07,56.98,57.0,8481.0,53.9934,54.0786,53.9934,54.0123,8481.0
2023-07-25 14:00:00,57.0,57.07,56.99,57.07,12241.0,54.0123,54.0786,54.0028,54.0786,12241.0
2023-07-25 14:30:00,57.07,57.2,57.06,57.13,18295.0,54.0786,54.2018,54.0692,54.1355,18295.0
2023-07-25 15:00:00,57.13,57.26,57.12,57.22,31304.0,54.1355,54.2587,54.126,54.2208,31304.0
2023-07-25 15:30:00,57.22,57.36,57.19,57.24,101980.0,54.2208,54.3534,54.1924,54.2397,101980.0
2023-07-26 09:30:00,57.23,57.72,57.09,57.09,21934.0,54.2303,54.6946,54.0976,54.0976,21934.0
2023-07-26 10:00:00,57.06,57.38,57.01,57.37,38096.0,54.0692,54.3724,54.0218,54.3629,38096.0
2023-07-26 10:30:00,57.36,57.4,57.13,57.17,30469.0,54.3534,54.3914,54.1355,54.1734,30469.0
2023-07-26 11:00:00,57.18,57.36,57.14,57.25,46342.0,54.1829,54.3534,54.145,54.2492,46342.0
2023-07-26 11:30:00,57.22,57.31,57.17,57.22,22353.0,54.2208,54.3061,54.1734,54.2208,22353.0
2023-07-26 12:00:00,57.22,57.25,57.08,57.12,17639.0,54.2208,54.2492,54.0881,54.126,17639.0
2023-07-26 12:30:00,57.1,57.1,56.97,57.02,20139.0,54.1071,54.1071,53.9839,54.0313,20139.0
2023-07-26 13:00:00,57.03,57.08,56.99,57.0,32709.0,54.0407,54.0881,54.0028,54.0123,32709.0
2023-07-26 13:30:00,57.0,57.2,56.92,57.2,23682.0,54.0123,54.2018,53.9365,54.2018,23682.0
2023-07-26 14:00:00,57.18,57.28,57.14,57.25,24551.0,54.1829,54.2776,54.145,54.2492,24551.0
2023-07-26 14:30:00,57.26,57.45,57.21,57.38,24035.0,54.2587,54.4387,54.2113,54.3724,24035.0
2023-07-26 15:00:00,57.36,57.37,57.08,57.26,30707.0,54.3534,54.3629,54.0881,54.2587,30707.0
2023-07-26 15:30:00,57.25,57.45,57.2,57.45,189028.0,54.2492,54.4387,54.2018,54.4387,189028.0
2023-07-27 09:30:00,57.59,57.73,56.64,56.68,53368.0,54.5714,54.7041,53.6712,53.7091,53368.0
2023-07-27 10:00:00,56.67,56.67,55.75,56.28,52948.0,53.6996,53.6996,52.8278,53.3301,52948.0
2023-07-27 10:30:00,56.3,56.43,56.13,56.14,49545.0,53.349,53.4722,53.1879,53.1974,49545.0
2023-07-27 11:00:00,56.13,56.44,55.99,56.33,37562.0,53.1879,53.4817,53.0553,53.3774,37562.0
2023-07-27 11:30:00,56.33,56.43,56.27,56.39,27139.0,53.3774,53.4722,53.3206,53.4343,27139.0
2023-07-27 12:00:00,56.41,56.45,56.01,56.07,37170.0,53.4532,53.4911,53.0742,53.1311,37170.0
2023-07-27 12:30:00,56.08,56.33,56.06,56.33,28453.0,53.1405,53.3774,53.1216,53.3774,28453.0
2023-07-27 13:00:00,56.33,56.38,56.06,56.09,24318.0,53.3774,53.4248,53.1216,53.15,24318.0
2023-07-27 13:30:00,56.08,56.11,56.02,56.08,27367.0,53.1405,53.169,53.0837,53.1405,27367.0
2023-07-27 14:00:00,56.07,56.07,55.62,55.62,44421.0,53.1311,53.1311,52.7047,52.7047,44421.0
2023-07-27 14:30:00,55.62,55.66,55.37,55.39,65415.0,52.7047,52.7426,52.4678,52.4867,65415.0
2023-07-27 15:00:00,55.4,55.51,55.33,55.49,58292.0,52.4962,52.6004,52.4299,52.5815,58292.0
2023-07-27 15:30:00,55.48,55.52,55.08,55.16,245867.0,52.572,52.6099,52.193,52.2688,245867.0
2023-07-28 09:30:00,55.45,55.63,54.57,54.74,57134.0,52.5436,52.7141,51.7097,51.8708,57134.0
2023-07-28 10:00:00,54.78,54.8,54.15,54.22,44157.0,51.9087,51.9276,51.3117,51.378,44157.0
2023-07-28 10:30:00,54.21,54.55,54.19,54.35,39624.0,51.3686,51.6907,51.3496,51.5012,39624.0
2023-07-28 11:00:00,54.35,54.52,54.2,54.37,32702.0,51.5012,51.6623,51.3591,51.5202,32702.0
2023-07-28 11:30:00,54.38,54.5,54.31,54.49,18002.0,51.5296,51.6434,51.4633,51.6339,18002.0
2023-07-28 12:00:00,54.52,54.79,54.46,54.55,26945.0,51.6623,51.9182,51.6055,51.6907,26945.0
2023-07-28 12:30:00,54.55,54.56,54.37,54.37,64384.0,51.6907,51.7002,51.5202,51.5202,64384.0
2023-07-28 13:00:00,54.38,54.46,54.29,54.4,19390.0,51.5296,51.6055,51.4444,51.5486,19390.0
2023-07-28 13:30:00,54.38,54.43,54.17,54.23,27555.0,51.5296,51.577,51.3307,51.3875,27555.0
2023-07-28 14:00:00,54.25,54.48,54.24,54.4,26032.0,51.4065,51.6244,51.397,51.5486,26032.0
2023-07-28 14:30:00,54.39,54.48,54.32,54.43,49388.0,51.5391,51.6244,51.4728,51.577,49388.0
2023-07-28 15:00:00,54.43,54.47,54.38,54.44,36430.0,51.577,51.6149,51.5296,51.5865,36430.0
2023-07-28 15:30:00,54.43,54.49,54.3,54.43,141553.0,51.577,51.6339,51.4538,51.577,141553.0
2023-07-31 09:30:00,54.4,54.64,54.33,54.54,35488.0,51.5486,51.776,51.4823,51.6813,35488.0
2023-07-31 10:00:00,54.58,54.58,54.32,54.37,24808.0,51.7192,51.7192,51.4728,51.5202,24808.0
2023-07-31 10:30:00,54.38,54.56,54.37,54.45,33782.0,51.5296,51.7002,51.5202,51.596,33782.0
2023-07-31 11:00:00,54.45,54.57,54.4,54.54,29971.0,51.596,51.7097,51.5486,51.6813,29971.0
2023-07-31 11:30:00,54.54,54.67,54.48,54.61,25455.0,51.6813,51.8044,51.6244,51.7476,25455.0
2023-07-31 12:00:00,54.62,54.66,54.58,54.63,24385.0,51.7571,51.795,51.7192,51.7665,24385.0
2023-07-31 12:30:00,54.63,54.63,54.46,54.6,20108.0,51.7665,51.7665,51.6055,51.7381,20108.0
2023-07-31 13:00:00,54.6,54.76,54.58,54.66,27970.0,51.7381,51.8897,51.7192,51.795,27970.0
2023-07-31 13:30:00,54.67,54.79,54.66,54.7,20861.0,51.8044,51.9182,51.795,51.8329,20861.0
2023-07-31 14:00:00,54.71,54.71,54.5,54.55,28101.0,51.8423,51.8423,51.6434,51.6907,28101.0
2023-07-31 14:30:00,54.56,54.66,54.53,54.66,35570.0,51.7002,51.795,51.6718,51.795,35570.0
2023-07-31 15:00:00,54.67,54.9,54.66,54.84,100717.0,51.8044,52.0224,51.795,51.9655,100717.0
2023-07-31 15:30:00,54.84,54.86,54.56,54.79,196824.0,51.9655,51.9845,51.7002,51.9182,196824.0
2023-08-01 09:30:00,54.87,55.39,54.87,55.36,35569.0,51.994,52.4867,51.994,52.4583,35569.0
2023-08-01 10:00:00,55.32,55.42,54.95,54.99,21821.0,52.4204,52.5151,52.0698,52.1077,21821.0
2023-08-01 10:30:00,54.98,55.14,54.92,55.02,20055.0,52.0982,52.2498,52.0413,52.1361,20055.0
2023-08-01 11:00:00,55.03,55.06,54.92,55.02,15358.0,52.1456,52.174,52.0413,52.1361,15358.0
2023-08-01 11:30:00,55.03,55.09,54.94,55.01,24186.0,52.1456,52.2024,52.0603,52.1266,24186.0
2023-08-01 12:00:00,55.04,55.04,54.83,54.89,14752.0,52.1551,52.1551,51.9561,52.0129,14752.0
2023-08-01 12:30:00,54.89,55.23,54.89,55.17,32295.0,52.0129,52.3351,52.0129,52.2782,32295.0
2023-08-01 13:00:00,55.18,55.25,55.13,55.19,27434.0,52.2877,52.354,52.2403,52.2972,27434.0
2023-08-01 13:30:00,55.19,55.26,55.13,55.26,18901.0,52.2972,52.3635,52.2403,52.3635,18901.0
2023-08-01 14:00:00,55.26,55.28,55.18,55.28,19595.0,52.3635,52.3825,52.2877,52.3825,19595.0
2023-08-01 14:30:00,55.29,55.44,55.26,55.44,23268.0,52.3919,52.5341,52.3635,52.5341,23268.0
2023-08-01 15:00:00,55.45,55.52,55.34,55.35,29823.0,52.5436,52.6099,52.4393,52.4488,29823.0
2023-08-01 15:30:00,55.36,55.46,55.28,55.45,139758.0,52.4583,52.553,52.3825,52.5436,139758.0
2023-08-02 09:30:00,55.15,55.26,54.84,55.26,36000.0,52.2593,52.3635,51.9655,52.3635,36000.0
2023-08-02 10:00:00,55.26,55.37,55.18,55.18,24031.0,52.3635,52.4678,52.2877,52.2877,24031.0
2023-08-02 10:30:00,55.18,55.3,55.12,55.16,28653.0,52.2877,52.4014,52.2309,52.2688,28653.0
2023-08-02 11:00:00,55.16,55.36,55.14,55.35,18058.0,52.2688,52.4583,52.2498,52.4488,18058.0
2023-08-02 11:30:00,55.36,55.42,55.29,55.31,17082.0,52.4583,52.5151,52.3919,52.4109,17082.0
2023-08-02 12:00:00,55.3,55.45,55.29,55.43,15166.0,52.4014,52.5436,52.3919,52.5246,15166.0
2023-08-02 12:30:00,55.45,55.45,55.18,55.21,18173.0,52.5436,52.5436,52.2877,52.3161,18173.0
2023-08-02 13:00:00,55.21,55.26,55.09,55.16,19411.0,52.3161,52.3635,52.2024,52.2688,19411.0
2023-08-02 13:30:00,55.18,55.2,55.1,55.14,13638.0,52.2877,52.3067,52.2119,52.2498,13638.0
2023-08-02 14:00:00,55.13,55.22,55.13,55.2,18976.0,52.2403,52.3256,52.2403,52.3067,18976.0
2023-08-02 14:30:00,55.2,55.21,55.03,55.05,26167.0,52.3067,52.3161,52.1456,52.1645,26167.0
2023-08-02 15:00:00,55.06,55.09,54.84,54.85,25560.0,52.174,52.2024,51.9655,51.975,25560.0
2023-08-02 15:30:00,54.85,55.02,54.84,54.89,102046.0,51.975,52.1361,51.9655,52.0129,102046.0
2023-08-03 09:30:00,54.9,54.9,54.42,54.51,29809.0,52.0224,52.0224,51.5676,51.6528,29809.0
2023-08-03 10:00:00,54.54,54.59,54.25,54.35,17891.0,51.6813,51.7286,51.4065,51.5012,17891.0
2023-08-03 10:30:00,54.31,54.53,54.26,54.5,37941.0,51.4633,51.6718,51.4159,51.6434,37941.0
2023-08-03 11:00:00,54.46,54.46,54.26,54.43,20214.0,51.6055,51.6055,51.4159,51.577,20214.0
2023-08-03 11:30:00,54.41,54.69,54.35,54.64,14986.0,51.5581,51.8234,51.5012,51.776,14986.0
2023-08-03 12:00:00,54.64,54.77,54.63,54.63,12322.0,51.776,51.8992,51.7665,51.7665,12322.0
2023-08-03 12:30:00,54.68,54.9,54.63,54.87,7766.0,51.8139,52.0224,51.7665,51.994,7766.0
2023-08-03 13:00:00,54.88,55.16,54.88,55.16,12452.0,52.0034,52.2688,52.0034,52.2688,12452.0
2023-08-03 13:30:00,55.18,55.21,55.08,55.18,19222.0,52.2877,52.3161,52.193,52.2877,19222.0
2023-08-03 14:00:00,55.16,55.19,55.04,55.06,15456.0,52.2688,52.2972,52.1551,52.174,15456.0
2023-08-03 14:30:00,55.05,55.06,54.91,54.99,9990.0,52.1645,52.174,52.0319,52.1077,9990.0
2023-08-03 15:00:00,54.98,55.03,54.9,54.91,14792.0,52.0982,52.1456,52.0224,52.0319,14792.0
2023-08-03 15:30:00,54.91,54.99,54.81,54.84,102505.0,52.0319,52.1077,51.9371,51.9655,102505.0
2023-08-04 09:30:00,54.86,54.99,54.45,54.75,25389.0,51.9845,52.1077,51.596,51.8803,25389.0
2023-08-04 10:00:00,54.78,55.0,54.63,55.0,15305.0,51.9087,52.1171,51.7665,52.1171,15305.0
2023-08-04 10:30:00,55.03,55.18,54.99,55.04,39014.0,52.1456,52.2877,52.1077,52.1551,39014.0
2023-08-04 11:00:00,55.04,55.04,54.71,54.78,48586.0,52.1551,52.1551,51.8423,51.9087,48586.0
2023-08-04 11:30:00,54.79,54.81,54.6,54.74,40892.0,51.9182,51.9371,51.7381,51.8708,40892.0
2023-08-04 12:00:00,54.74,54.87,54.7,54.8,54610.0,51.8708,51.994,51.8329,51.9276,54610.0
2023-08-04 12:30:00,54.8,55.0,54.75,54.96,18100.0,51.9276,52.1171,51.8803,52.0792,18100.0
2023-08-04 13:00:00,54.96,55.05,54.92,54.97,13841.0,52.0792,52.1645,52.0413,52.0887,13841.0
2023-08-04 13:30:00,54.97,55.01,54.77,54.79,16131.0,52.0887,52.1266,51.8992,51.9182,16131.0
2023-08-04 14:00:00,54.76,54.78,54.5,54.51,19665.0,51.8897,51.9087,51.6434,51.6528,19665.0
2023-08-04 14:30:00,54.51,54.56,54.36,54.51,31989.0,51.6528,51.7002,51.5107,51.6528,31989.0
2023-08-04 15:00:00,54.5,54.51,54.36,54.4,13841.0,51.6434,51.6528,51.5107,51.5486,13841.0
2023-08-04 15:30:00,54.42,54.43,54.21,54.29,83956.0,51.5676,51.577,51.3686,51.4444,83956.0
2023-08-07 09:30:00,54.44,54.56,54.03,54.11,23768.0,51.5865,51.7002,51.198,51.2738,23768.0
2023-08-07 10:00:00,54.13,54.54,54.1,54.35,27505.0,51.2928,51.6813,51.2643,51.5012,27505.0
2023-08-07 10:30:00,54.36,54.48,54.27,54.48,18811.0,51.5107,51.6244,51.4254,51.6244,18811.0
2023-08-07 11:00:00,54.48,54.58,54.46,54.55,15386.0,51.6244,51.7192,51.6055,51.6907,15386.0
2023-08-07 11:30:00,54.55,54.55,54.45,54.5,18661.0,51.6907,51.6907,51.596,51.6434,18661.0
2023-08-07 12:00:00,54.49,54.56,54.32,54.55,26875.0,51.6339,51.7002,51.4728,51.6907,26875.0
2023-08-07 12:30:00,54.56,54.56,54.45,54.5,14228.0,51.7002,51.7002,51.596,51.6434,14228.0
2023-08-07 13:00:00,54.49,54.57,54.39,54.41,17699.0,51.6339,51.7097,51.5391,51.5581,17699.0
2023-08-07 13:30:00,54.43,54.56,54.41,54.55,15451.0,51.577,51.7002,51.5581,51.6907,15451.0
2023-08-07 14:00:00,54.56,54.6,54.42,54.49,14697.0,51.7002,51.7381,51.5676,51.6339,14697.0
2023-08-07 14:30:00,54.49,54.53,54.38,54.42,17078.0,51.6339,51.6718,51.5296,51.5676,17078.0
2023-08-07 15:00:00,54.41,54.45,54.23,54.23,29847.0,51.5581,51.596,51.3875,51.3875,29847.0
2023-08-07 15:30:00,54.23,54.36,54.18,54.23,146701.0,51.3875,51.5107,51.3401,51.3875,146701.0
2023-08-08 09:30:00,53.59,53.69,53.17,53.24,35323.0,50.7811,50.8758,50.3831,50.4494,35323.0
2023-08-08 10:00:00,53.24,53.25,52.72,52.88,64121.0,50.4494,50.4589,49.9567,50.1083,64121.0
2023-08-08 10:30:00,52.86,53.09,52.81,52.97,54572.0,50.0893,50.3073,50.0419,50.1936,54572.0
2023-08-08 11:00:00,52.96,53.06,52.93,53.05,31400.0,50.1841,50.2788,50.1556,50.2694,31400.0
2023-08-08 11:30:00,53.03,53.13,52.96,53.07,27475.0,50.2504,50.3452,50.1841,50.2883,27475.0
2023-08-08 12:00:00,53.07,53.22,53.06,53.17,32986.0,50.2883,50.4304,50.2788,50.3831,32986.0
2023-08-08 12:30:00,53.16,53.35,53.16,53.32,22050.0,50.3736,50.5536,50.3736,50.5252,22050.0
2023-08-08 13:00:00,53.32,53.38,53.23,53.34,23255.0,50.5252,50.5821,50.4399,50.5442,23255.0
2023-08-08 13:30:00,53.34,53.46,53.34,53.42,24142.0,50.5442,50.6579,50.5442,50.62,24142.0
2023-08-08 14:00:00,53.42,53.54,53.4,53.45,20133.0,50.62,50.7337,50.601,50.6484,20133.0
2023-08-08 14:30:00,53.45,53.54,53.41,53.48,19648.0,50.6484,50.7337,50.6105,50.6768,19648.0
2023-08-08 15:00:00,53.45,53.63,53.45,53.57,27740.0,50.6484,50.819,50.6484,50.7621,27740.0
2023-08-08 15:30:00,53.58,53.6,53.29,53.31,193296.0,50.7716,50.7905,50.4968,50.5157,193296.0
2023-08-09 09:30:00,53.3,53.47,53.1,53.47,29940.0,50.5063,50.6673,50.3167,50.6673,29940.0
2023-08-09 10:00:00,53.46,53.72,53.44,53.69,55358.0,50.6579,50.9042,50.6389,50.8758,55358.0
2023-08-09 10:30:00,53.68,53.78,53.63,53.7,46256.0,50.8663,50.9611,50.819,50.8853,46256.0
2023-08-09 11:00:00,53.69,53.73,53.53,53.59,31177.0,50.8758,50.9137,50.7242,50.7811,31177.0
2023-08-09 11:30:00,53.57,53.64,53.32,53.35,25066.0,50.7621,50.8284,50.5252,50.5536,25066.0
2023-08-09 12:00:00,53.35,53.43,53.26,53.31,23634.0,50.5536,50.6294,50.4684,50.5157,23634.0
2023-08-09 12:30:00,53.32,53.43,53.31,53.41,24127.0,50.5252,50.6294,50.5157,50.6105,24127.0
2023-08-09 13:00:00,53.4,53.47,53.37,53.39,24700.0,50.601,50.6673,50.5726,50.5915,24700.0
2023-08-09 13:30:00,53.38,53.49,53.37,53.44,29393.0,50.5821,50.6863,50.5726,50.6389,29393.0
2023-08-09 14:00:00,53.43,53.56,53.4,53.54,23965.0,50.6294,50.7526,50.601,50.7337,23965.0
2023-08-09 14:30:00,53.55,53.58,53.49,53.51,23726.0,50.7432,50.7716,50.6863,50.7052,23726.0
2023-08-09 15:00:00,53.51,53.59,53.49,53.53,42686.0,50.7052,50.7811,50.6863,50.7242,42686.0
2023-08-09 15:30:00,53.53,53.53,53.22,53.38,207606.0,50.7242,50.7242,50.4304,50.5821,207606.0
2023-08-10 09:30:00,53.72,54.09,53.63,54.08,33783.0,50.9042,51.2548,50.819,51.2454,33783.0
2023-08-10 10:00:00,54.14,54.21,54.02,54.12,25016.0,51.3022,51.3686,51.1885,51.2833,25016.0
2023-08-10 10:30:00,54.13,54.16,53.7,53.83,44212.0,51.2928,51.3212,50.8853,51.0085,44212.0
2023-08-10 11:00:00,53.83,53.85,53.65,53.83,30046.0,51.0085,51.0274,50.8379,51.0085,30046.0
2023-08-10 11:30:00,53.83,53.92,53.55,53.66,23049.0,51.0085,51.0938,50.7432,50.8474,23049.0
2023-08-10 12:00:00,53.66,53.66,53.44,53.48,25004.0,50.8474,50.8474,50.6389,50.6768,25004.0
2023-08-10 12:30:00,53.47,53.65,53.41,53.47,20307.0,50.6673,50.8379,50.6105,50.6673,20307.0
2023-08-10 13:00:00,53.47,53.61,53.46,53.53,21663.0,50.6673,50.8,50.6579,50.7242,21663.0
2023-08-10 13:30:00,53.52,53.62,53.42,53.44,31340.0,50.7147,50.8095,50.62,50.6389,31340.0
2023-08-10 14:00:00,53.44,53.72,53.43,53.71,42350.0,50.6389,50.9042,50.6294,50.8948,42350.0
2023-08-10 14:30:00,53.72,53.75,53.54,53.72,21843.0,50.9042,50.9327,50.7337,50.9042,21843.0
2023-08-10 15:00:00,53.71,53.71,53.55,53.58,34644.0,50.8948,50.8948,50.7432,50.7716,34644.0
2023-08-10 15:30:00,53.57,53.68,53.49,53.66,146546.0,50.7621,50.8663,50.6863,50.8474,146546.0
2023-08-11 09:30:00,53.51,53.55,53.22,53.39,19186.0,50.7052,50.7432,50.4304,50.5915,19186.0
2023-08-11 10:00:00,53.41,53.79,53.41,53.71,19976.0,50.6105,50.9706,50.6105,50.8948,19976.0
2023-08-11 10:30:00,53.72,53.77,53.56,53.56,20162.0,50.9042,50.9516,50.7526,50.7526,20162.0
2023-08-11 11:00:00,53.57,53.75,53.53,53.59,33290.0,50.7621,50.9327,50.7242,50.7811,33290.0
2023-08-11 11:30:00,53.58,53.72,53.58,53.72,14896.0,50.7716,50.9042,50.7716,50.9042,14896.0
2023-08-11 12:00:00,53.72,53.73,53.46,53.51,12184.0,50.9042,50.9137,50.6579,50.7052,12184.0
2023-08-11 12:30:00,53.5,53.54,53.44,53.53,14265.0,50.6958,50.7337,50.6389,50.7242,14265.0
2023-08-11 13:00:00,53.55,53.63,53.52,53.6,24409.0,50.7432,50.819,50.7147,50.7905,24409.0
2023-08-11 13:30:00,53.59,53.61,53.41,53.47,22886.0,50.7811,50.8,50.6105,50.6673,22886.0
2023-08-11 14:00:00,53.47,53.58,53.45,53.47,27479.0,50.6673,50.7716,50.6484,50.6673,27479.0
2023-08-11 14:30:00,53.48,53.64,53.43,53.63,25913.0,50.6768,50.8284,50.6294,50.819,25913.0
2023-08-11 15:00:00,53.63,53.74,53.6,53.69,24402.0,50.819,50.9232,50.7905,50.8758,24402.0
2023-08-11 15:30:00,53.69,53.74,53.62,53.64,87424.0,50.8758,50.9232,50.8095,50.8284,87424.0
2023-08-14 09:30:00,53.36,53.48,52.92,53.04,19363.0,50.5631,50.6768,50.1462,50.2599,19363.0
2023-08-14 10:00:00,53.04,53.28,52.79,52.89,31900.0,50.2599,50.4873,50.023,50.1177,31900.0
2023-08-14 10:30:00,52.9,53.18,52.9,53.11,27297.0,50.1272,50.3925,50.1272,50.3262,27297.0
2023-08-14 11:00:00,53.12,53.21,53.1,53.14,19235.0,50.3357,50.421,50.3167,50.3546,19235.0
2023-08-14 11:30:00,53.15,53.24,53.13,53.2,18082.0,50.3641,50.4494,50.3452,50.4115,18082.0
2023-08-14 12:00:00,53.21,53.35,53.21,53.34,16958.0,50.421,50.5536,50.421,50.5442,16958.0
2023-08-14 12:30:00,53.33,53.46,53.16,53.17,26488.0,50.5347,50.6579,50.3736,50.3831,26488.0
2023-08-14 13:00:00,53.15,53.38,53.13,53.36,24842.0,50.3641,50.5821,50.3452,50.5631,24842.0
2023-08-14 13:30:00,53.38,53.44,53.26,53.43,29369.0,50.5821,50.6389,50.4684,50.6294,29369.0
2023-08-14 14:00:00,53.44,53.55,53.41,53.55,31731.0,50.6389,50.7432,50.6105,50.7432,31731.0
2023-08-14 14:30:00,53.54,53.6,53.5,53.54,36651.0,50.7337,50.7905,50.6958,50.7337,36651.0
2023-08-14 15:00:00,53.55,53.59,53.35,53.53,100398.0,50.7432,50.7811,50.5536,50.7242,100398.0
2023-08-14 15:30:00,53.54,53.62,53.37,53.45,304065.0,50.7337,50.8095,50.5726,50.6484,304065.0
2023-08-15 09:30:00,53.18,53.22,53.0,53.19,25501.0,50.3925,50.4304,50.222,50.402,25501.0
2023-08-15 10:00:00,53.2,53.29,53.01,53.07,18557.0,50.4115,50.4968,50.2315,50.2883,18557.0
2023-08-15 10:30:00,53.09,53.09,52.95,52.98,22255.0,50.3073,50.3073,50.1746,50.203,22255.0
2023-08-15 11:00:00,52.98,53.17,52.97,53.11,31509.0,50.203,50.3831,50.1936,50.3262,31509.0
2023-08-15 11:30:00,53.09,53.11,52.93,53.0,14541.0,50.3073,50.3262,50.1556,50.222,14541.0
2023-08-15 12:00:00,53.0,53.03,52.79,52.8,28326.0,50.222,50.2504,50.023,50.0325,28326.0
2023-08-15 12:30:00,52.81,52.86,52.55,52.66,75300.0,50.0419,50.0893,49.7956,49.8998,75300.0
2023-08-15 13:00:00,52.66,52.81,52.61,52.79,25141.0,49.8998,50.0419,49.8524,50.023,25141.0
2023-08-15 13:30:00,52.79,52.9,52.69,52.89,41319.0,50.023,50.1272,49.9282,50.1177,41319.0
2023-08-15 14:00:00,52.9,53.02,52.83,52.97,18549.0,50.1272,50.2409,50.0609,50.1936,18549.0
2023-08-15 14:30:00,52.96,53.03,52.93,53.01,26479.0,50.1841,50.2504,50.1556,50.2315,26479.0
2023-08-15 15:00:00,53.02,53.03,52.93,52.96,45636.0,50.2409,50.2504,50.1556,50.1841,45636.0
2023-08-15 15:30:00,52.96,53.03,52.87,52.91,118526.0,50.1841,50.2504,50.0988,50.1367,118526.0
2023-08-16 09:30:00,52.64,53.22,52.64,52.97,22677.0,50.1417,50.6942,50.1417,50.4561,22677.0
2023-08-16 10:00:00,52.96,53.03,52.83,52.89,18545.0,50.4465,50.5132,50.3227,50.3799,18545.0
2023-08-16 10:30:00,52.91,52.97,52.78,52.95,25591.0,50.3989,50.4561,50.2751,50.437,25591.0
2023-08-16 11:00:00,52.96,53.16,52.95,53.1,22618.0,50.4465,50.6371,50.437,50.5799,22618.0
2023-08-16 11:30:00,53.1,53.17,53.03,53.07,24344.0,50.5799,50.6466,50.5132,50.5513,24344.0
2023-08-16 12:00:00,53.08,53.12,52.97,53.07,61466.0,50.5609,50.599,50.4561,50.5513,61466.0
2023-08-16 12:30:00,53.07,53.22,53.04,53.11,42459.0,50.5513,50.6942,50.5227,50.5894,42459.0
2023-08-16 13:00:00,53.09,53.11,52.85,52.93,37256.0,50.5704,50.5894,50.3418,50.418,37256.0
2023-08-16 13:30:00,52.93,53.05,52.86,53.02,30665.0,50.418,50.5323,50.3513,50.5037,30665.0
2023-08-16 14:00:00,53.01,53.19,52.95,53.02,29867.0,50.4942,50.6656,50.437,50.5037,29867.0
2023-08-16 14:30:00,53.02,53.07,52.81,52.84,35900.0,50.5037,50.5513,50.3037,50.3322,35900.0
2023-08-16 15:00:00,52.84,52.84,52.64,52.66,34823.0,50.3322,50.3322,50.1417,50.1608,34823.0
2023-08-16 15:30:00,52.66,52.75,52.57,52.58,116934.0,50.1608,50.2465,50.0751,50.0846,116934.0
2023-08-17 09:30:00,52.74,52.9,52.62,52.66,18381.0,50.237,50.3894,50.1227,50.1608,18381.0
2023-08-17 10:00:00,52.68,52.72,52.52,52.62,29364.0,50.1798,50.2179,50.0274,50.1227,29364.0
2023-08-17 10:30:00,52.64,52.73,52.58,52.72,18656.0,50.1417,50.2275,50.0846,50.2179,18656.0
2023-08-17 11:00:00,52.71,52.79,52.57,52.62,18733.0,50.2084,50.2846,50.0751,50.1227,18733.0
2023-08-17 11:30:00,52.61,52.68,52.57,52.63,12039.0,50.1132,50.1798,50.0751,50.1322,12039.0
2023-08-17 12:00:00,52.62,52.72,52.58,52.71,21106.0,50.1227,50.2179,50.0846,50.2084,21106.0
2023-08-17 12:30:00,52.7,52.75,52.57,52.62,35977.0,50.1989,50.2465,50.0751,50.1227,35977.0
2023-08-17 13:00:00,52.62,52.63,52.44,52.46,52950.0,50.1227,50.1322,49.9512,49.9703,52950.0
2023-08-17 13:30:00,52.46,52.51,52.45,52.46,14469.0,49.9703,50.0179,49.9608,49.9703,14469.0
2023-08-17 14:00:00,52.46,52.47,52.32,52.35,18109.0,49.9703,49.9798,49.8369,49.8655,18109.0
2023-08-17 14:30:00,52.33,52.33,52.14,52.15,19343.0,49.8464,49.8464,49.6655,49.675,19343.0
2023-08-17 15:00:00,52.16,52.18,52.04,52.09,23830.0,49.6845,49.7036,49.5702,49.6178,23830.0
2023-08-17 15:30:00,52.08,52.08,51.87,51.87,134878.0,49.6083,49.6083,49.4083,49.4083,134878.0
2023-08-18 09:30:00,51.49,52.58,51.49,52.29,378414.0,49.0463,50.0846,49.0463,49.8083,378414.0
2023-08-18 10:00:00,52.29,52.45,52.25,52.32,61651.0,49.8083,49.9608,49.7702,49.8369,61651.0
2023-08-18 10:30:00,52.31,52.58,52.27,52.58,85915.0,49.8274,50.0846,49.7893,50.0846,85915.0
2023-08-18 11:00:00,52.59,52.63,52.37,52.4,152480.0,50.0941,50.1322,49.8845,49.9131,152480.0
2023-08-18 11:30:00,52.39,52.41,52.28,52.35,111426.0,49.9036,49.9226,49.7988,49.8655,111426.0
2023-08-18 12:00:00,52.34,52.39,52.26,52.32,138104.0,49.856,49.9036,49.7798,49.8369,138104.0
2023-08-18 12:30:00,52.32,52.4,52.21,52.22,13941.0,49.8369,49.9131,49.7321,49.7417,13941.0
2023-08-18 13:00:00,52.21,52.26,52.1,52.23,45797.0,49.7321,49.7798,49.6274,49.7512,45797.0
2023-08-18 13:30:00,52.27,52.41,52.25,52.34,26088.0,49.7893,49.9226,49.7702,49.856,26088.0
2023-08-18 14:00:00,52.35,52.36,52.27,52.33,39645.0,49.8655,49.875,49.7893,49.8464,39645.0
2023-08-18 14:30:00,52.33,52.36,52.24,52.27,33399.0,49.8464,49.875,49.7607,49.7893,33399.0
2023-08-18 15:00:00,52.28,52.3,52.21,52.26,44093.0,49.7988,49.8179,49.7321,49.7798,44093.0
2023-08-18 15:30:00,52.26,52.45,52.23,52.41,238815.0,49.7798,49.9608,49.7512,49.9226,238815.0
2023-08-21 09:30:00,52.57,52.72,52.34,52.52,43328.0,50.0751,50.2179,49.856,50.0274,43328.0
2023-08-21 10:00:00,52.5,52.57,52.28,52.3,25480.0,50.0084,50.0751,49.7988,49.8179,25480.0
2023-08-21 10:30:00,52.3,52.4,52.26,52.4,16729.0,49.8179,49.9131,49.7798,49.9131,16729.0
2023-08-21 11:00:00,52.41,52.41,52.2,52.24,17934.0,49.9226,49.9226,49.7226,49.7607,17934.0
2023-08-21 11:30:00,52.26,52.3,52.06,52.13,24745.0,49.7798,49.8179,49.5893,49.6559,24745.0
2023-08-21 12:00:00,52.12,52.22,52.03,52.16,12582.0,49.6464,49.7417,49.5607,49.6845,12582.0
2023-08-21 12:30:00,52.16,52.19,52.12,52.16,13599.0,49.6845,49.7131,49.6464,49.6845,13599.0
2023-08-21 13:00:00,52.16,52.2,52.11,52.14,18317.0,49.6845,49.7226,49.6369,49.6655,18317.0
2023-08-21 13:30:00,52.13,52.25,52.12,52.19,13773.0,49.6559,49.7702,49.6464,49.7131,13773.0
2023-08-21 14:00:00,52.2,52.29,52.16,52.21,17866.0,49.7226,49.8083,49.6845,49.7321,17866.0
2023-08-21 14:30:00,52.21,52.27,52.17,52.25,19637.0,49.7321,49.7893,49.694,49.7702,19637.0
2023-08-21 15:00:00,52.27,52.34,52.27,52.33,20173.0,49.7893,49.856,49.7893,49.8464,20173.0
2023-08-21 15:30:00,52.33,52.44,52.31,52.36,126969.0,49.8464,49.9512,49.8274,49.875,126969.0
2023-08-22 09:30:00,52.43,52.65,51.79,51.99,44780.0,49.9417,50.1513,49.3321,49.5226,44780.0
2023-08-22 10:00:00,51.98,52.23,51.95,52.22,49383.0,49.5131,49.7512,49.4845,49.7417,49383.0
2023-08-22 10:30:00,52.22,52.31,52.04,52.1,198705.0,49.7417,49.8274,49.5702,49.6274,198705.0
2023-08-22 11:00:00,52.08,52.24,52.05,52.17,33469.0,49.6083,49.7607,49.5797,49.694,33469.0
2023-08-22 11:30:00,52.18,52.22,52.06,52.2,52471.0,49.7036,49.7417,49.5893,49.7226,52471.0
2023-08-22 12:00:00,52.2,52.21,52.03,52.06,23738.0,49.7226,49.7321,49.5607,49.5893,23738.0
2023-08-22 12:30:00,52.07,52.14,51.99,52.04,21561.0,49.5988,49.6655,49.5226,49.5702,21561.0
2023-08-22 13:00:00,52.02,52.02,51.91,51.97,23389.0,49.5512,49.5512,49.4464,49.5035,23389.0
2023-08-22 13:30:00,51.96,51.96,51.81,51.87,31023.0,49.494,49.494,49.3511,49.4083,31023.0
2023-08-22 14:00:00,51.85,51.88,51.79,51.88,27353.0,49.3892,49.4178,49.3321,49.4178,27353.0
2023-08-22 14:30:00,51.89,51.9,51.77,51.89,29499.0,49.4273,49.4369,49.313,49.4273,29499.0
2023-08-22 15:00:00,51.89,52.03,51.88,51.91,33594.0,49.4273,49.5607,49.4178,49.4464,33594.0
2023-08-22 15:30:00,51.91,51.96,51.85,51.92,114063.0,49.4464,49.494,49.3892,49.4559,114063.0
2023-08-23 09:30:00,52.0,52.17,51.93,52.06,15860.0,49.5321,49.694,49.4654,49.5893,15860.0
2023-08-23 10:00:00,52.06,52.08,51.86,51.92,24667.0,49.5893,49.6083,49.3988,49.4559,24667.0
2023-08-23 10:30:00,51.91,52.04,51.83,51.96,14149.0,49.4464,49.5702,49.3702,49.494,14149.0
2023-08-23 11:00:00,51.97,51.99,51.78,51.82,27136.0,49.5035,49.5226,49.3225,49.3606,27136.0
2023-08-23 11:30:00,51.83,51.86,51.52,51.66,55919.0,49.3702,49.3988,49.0749,49.2082,55919.0
2023-08-23 12:00:00,51.66,51.67,51.51,51.65,30417.0,49.2082,49.2178,49.0654,49.1987,30417.0
2023-08-23 12:30:00,51.65,51.82,51.59,51.75,74565.0,49.1987,49.3606,49.1416,49.294,74565.0
2023-08-23 13:00:00,51.76,51.87,51.73,51.82,52209.0,49.3035,49.4083,49.2749,49.3606,52209.0
2023-08-23 13:30:00,51.8,51.97,51.76,51.95,43699.0,49.3416,49.5035,49.3035,49.4845,43699.0
2023-08-23 14:00:00,51.95,52.06,51.91,52.01,29114.0,49.4845,49.5893,49.4464,49.5416,29114.0
2023-08-23 14:30:00,52.01,52.06,51.89,51.91,35371.0,49.5416,49.5893,49.4273,49.4464,35371.0
2023-08-23 15:00:00,51.93,51.99,51.86,51.99,36434.0,49.4654,49.5226,49.3988,49.5226,36434.0
2023-08-23 15:30:00,51.98,52.04,51.85,51.97,140924.0,49.5131,49.5702,49.3892,49.5035,140924.0
2023-08-24 09:30:00,51.78,52.06,51.75,52.05,33406.0,49.3225,49.5893,49.294,49.5797,33406.0
2023-08-24 10:00:00,52.06,52.08,51.77,51.84,19610.0,49.5893,49.6083,49.313,49.3797,19610.0
2023-08-24 10:30:00,51.83,51.86,51.69,51.71,23147.0,49.3702,49.3988,49.2368,49.2559,23147.0
2023-08-24 11:00:00,51.69,51.73,51.61,51.73,25465.0,49.2368,49.2749,49.1606,49.2749,25465.0
2023-08-24 11:30:00,51.72,51.75,51.59,51.62,20867.0,49.2654,49.294,49.1416,49.1701,20867.0
2023-08-24 12:00:00,51.63,51.73,51.62,51.69,15583.0,49.1797,49.2749,49.1701,49.2368,15583.0
2023-08-24 12:30:00,51.69,51.75,51.62,51.62,12585.0,49.2368,49.294,49.1701,49.1701,12585.0
2023-08-24 13:00:00,51.62,51.62,51.5,51.54,26105.0,49.1701,49.1701,49.0558,49.0939,26105.0
2023-08-24 13:30:00,51.52,51.59,51.5,51.56,12341.0,49.0749,49.1416,49.0558,49.113,12341.0
2023-08-24 14:00:00,51.58,51.6,51.5,51.52,13273.0,49.132,49.1511,49.0558,49.0749,13273.0
2023-08-24 14:30:00,51.53,51.57,51.46,51.55,18075.0,49.0844,49.1225,49.0177,49.1035,18075.0
2023-08-24 15:00:00,51.55,51.67,51.51,51.63,26309.0,49.1035,49.2178,49.0654,49.1797,26309.0
2023-08-24 15:30:00,51.62,51.66,51.38,51.38,105578.0,49.1701,49.2082,48.9415,48.9415,105578.0
2023-08-25 09:30:00,51.57,51.98,51.57,51.92,40758.0,49.1225,49.5131,49.1225,49.4559,40758.0
2023-08-25 10:00:00,51.9,51.99,51.67,51.68,16415.0,49.4369,49.5226,49.2178,49.2273,16415.0
2023-08-25 10:30:00,51.67,51.78,51.64,51.73,14767.0,49.2178,49.3225,49.1892,49.2749,14767.0
2023-08-25 11:00:00,51.73,51.96,51.67,51.95,27239.0,49.2749,49.494,49.2178,49.4845,27239.0
2023-08-25 11:30:00,51.93,52.02,51.82,51.85,20779.0,49.4654,49.5512,49.3606,49.3892,20779.0
2023-08-25 12:00:00,51.86,51.98,51.81,51.94,13006.0,49.3988,49.5131,49.3511,49.475,13006.0
2023-08-25 12:30:00,51.92,51.99,51.9,51.98,27363.0,49.4559,49.5226,49.4369,49.5131,27363.0
2023-08-25 13:00:00,51.99,52.02,51.82,51.85,24110.0,49.5226,49.5512,49.3606,49.3892,24110.0
2023-08-25 13:30:00,51.84,51.85,51.69,51.8,13397.0,49.3797,49.3892,49.2368,49.3416,13397.0
2023-08-25 14:00:00,51.82,51.91,51.78,51.91,13435.0,49.3606,49.4464,49.3225,49.4464,13435.0
2023-08-25 14:30:00,51.91,51.96,51.87,51.95,17841.0,49.4464,49.494,49.4083,49.4845,17841.0
2023-08-25 15:00:00,52.0,52.05,51.93,52.03,17395.0,49.5321,49.5797,49.4654,49.5607,17395.0
2023-08-25 15:30:00,52.04,52.04,51.76,51.77,81951.0,49.5702,49.5702,49.3035,49.313,81951.0
2023-08-28 09:30:00,51.98,52.32,51.9,52.28,24335.0,49.5131,49.8369,49.4369,49.7988,24335.0
2023-08-28 10:00:00,52.3,52.3,52.14,52.21,23512.0,49.8179,49.8179,49.6655,49.7321,23512.0
2023-08-28 10:30:00,52.23,52.3,52.13,52.3,14919.0,49.7512,49.8179,49.6559,49.8179,14919.0
2023-08-28 11:00:00,52.28,52.35,52.19,52.3,210781.0,49.7988,49.8655,49.7131,49.8179,210781.0
2023-08-28 11:30:00,52.31,52.39,52.21,52.26,21453.0,49.8274,49.9036,49.7321,49.7798,21453.0
2023-08-28 12:00:00,52.27,52.32,52.18,52.24,25118.0,49.7893,49.8369,49.7036,49.7607,25118.0
2023-08-28 12:30:00,52.23,52.27,52.17,52.24,34478.0,49.7512,49.7893,49.694,49.7607,34478.0
2023-08-28 13:00:00,52.24,52.29,52.14,52.18,61951.0,49.7607,49.8083,49.6655,49.7036,61951.0
2023-08-28 13:30:00,52.17,52.18,51.99,52.0,22204.0,49.694,49.7036,49.5226,49.5321,22204.0
2023-08-28 14:00:00,52.0,52.04,51.96,52.0,21080.0,49.5321,49.5702,49.494,49.5321,21080.0
2023-08-28 14:30:00,52.0,52.12,51.98,52.08,59025.0,49.5321,49.6464,49.5131,49.6083,59025.0
2023-08-28 15:00:00,52.08,52.19,52.06,52.18,52219.0,49.6083,49.7131,49.5893,49.7036,52219.0
2023-08-28 15:30:00,52.17,52.29,52.09,52.09,268171.0,49.694,49.8083,49.6178,49.6178,268171.0
2023-08-29 09:30:00,52.33,52.44,52.09,52.21,73983.0,49.8464,49.9512,49.6178,49.7321,73983.0
2023-08-29 10:00:00,52.26,52.31,52.14,52.28,15127.0,49.7798,49.8274,49.6655,49.7988,15127.0
2023-08-29 10:30:00,52.28,52.3,52.08,52.23,19730.0,49.7988,49.8179,49.6083,49.7512,19730.0
2023-08-29 11:00:00,52.25,52.47,52.24,52.4,17140.0,49.7702,49.9798,49.7607,49.9131,17140.0
2023-08-29 11:30:00,52.41,52.54,52.38,52.48,32657.0,49.9226,50.0465,49.8941,49.9893,32657.0
2023-08-29 12:00:00,52.49,52.66,52.47,52.57,22898.0,49.9989,50.1608,49.9798,50.0751,22898.0
2023-08-29 12:30:00,52.57,52.58,52.47,52.55,62857.0,50.0751,50.0846,49.9798,50.056,62857.0
2023-08-29 13:00:00,52.54,52.63,52.53,52.62,38652.0,50.0465,50.1322,50.037,50.1227,38652.0
2023-08-29 13:30:00,52.62,52.7,52.59,52.68,40961.0,50.1227,50.1989,50.0941,50.1798,40961.0
2023-08-29 14:00:00,52.68,52.94,52.66,52.91,34110.0,50.1798,50.4275,50.1608,50.3989,34110.0
2023-08-29 14:30:00,52.91,53.06,52.91,53.05,38234.0,50.3989,50.5418,50.3989,50.5323,38234.0
2023-08-29 15:00:00,53.02,53.14,52.99,53.09,35816.0,50.5037,50.618,50.4751,50.5704,35816.0
2023-08-29 15:30:00,53.1,53.17,53.06,53.15,131986.0,50.5799,50.6466,50.5418,50.6275,131986.0
2023-08-30 09:30:00,53.21,53.64,53.07,53.63,63145.0,50.6847,51.0943,50.5513,51.0847,63145.0
2023-08-30 10:00:00,53.6,53.72,53.54,53.59,51770.0,51.0562,51.1705,50.999,51.0466,51770.0
2023-08-30 10:30:00,53.6,53.72,53.54,53.62,38271.0,51.0562,51.1705,50.999,51.0752,38271.0
2023-08-30 11:00:00,53.63,53.93,53.63,53.93,24419.0,51.0847,51.3705,51.0847,51.3705,24419.0
2023-08-30 11:30:00,53.91,54.07,53.9,54.01,56111.0,51.3515,51.5039,51.3419,51.4467,56111.0
2023-08-30 12:00:00,54.02,54.07,53.94,54.0,35081.0,51.4562,51.5039,51.38,51.4372,35081.0
2023-08-30 12:30:00,53.98,54.01,53.86,53.93,38018.0,51.4181,51.4467,51.3038,51.3705,38018.0
2023-08-30 13:00:00,53.91,53.96,53.87,53.87,22708.0,51.3515,51.3991,51.3134,51.3134,22708.0
2023-08-30 13:30:00,53.87,53.93,53.65,53.74,52480.0,51.3134,51.3705,51.1038,51.1895,52480.0
2023-08-30 14:00:00,53.74,53.8,53.65,53.69,29404.0,51.1895,51.2467,51.1038,51.1419,29404.0
2023-08-30 14:30:00,53.68,53.78,53.67,53.76,31335.0,51.1324,51.2276,51.1228,51.2086,31335.0
2023-08-30 15:00:00,53.77,53.85,53.63,53.64,26535.0,51.2181,51.2943,51.0847,51.0943,26535.0
2023-08-30 15:30:00,53.64,53.64,53.37,53.48,153536.0,51.0943,51.0943,50.8371,50.9419,153536.0
2023-08-31 09:30:00,53.6,53.87,53.48,53.66,33524.0,51.0562,51.3134,50.9419,51.1133,33524.0
2023-08-31 10:00:00,53.65,53.68,53.54,53.63,38060.0,51.1038,51.1324,50.999,51.0847,38060.0
2023-08-31 10:30:00,53.64,53.64,53.36,53.52,40109.0,51.0943,51.0943,50.8276,50.98,40109.0
2023-08-31 11:00:00,53.53,53.59,53.39,53.53,27127.0,50.9895,51.0466,50.8561,50.9895,27127.0
2023-08-31 11:30:00,53.52,53.54,53.43,53.44,14560.0,50.98,50.999,50.8942,50.9038,14560.0
2023-08-31 12:00:00,53.45,53.51,53.43,53.47,14643.0,50.9133,50.9704,50.8942,50.9323,14643.0
2023-08-31 12:30:00,53.47,53.48,53.35,53.39,11214.0,50.9323,50.9419,50.818,50.8561,11214.0
2023-08-31 13:00:00,53.39,53.51,53.36,53.48,16042.0,50.8561,50.9704,50.8276,50.9419,16042.0
2023-08-31 13:30:00,53.48,53.51,53.21,53.22,33365.0,50.9419,50.9704,50.6847,50.6942,33365.0
2023-08-31 14:00:00,53.24,53.27,53.06,53.11,36350.0,50.7133,50.7418,50.5418,50.5894,36350.0
2023-08-31 14:30:00,53.11,53.13,52.78,52.78,39953.0,50.5894,50.6085,50.2751,50.2751,39953.0
2023-08-31 15:00:00,52.78,52.79,52.56,52.63,64043.0,50.2751,50.2846,50.0655,50.1322,64043.0
2023-08-31 15:30:00,52.62,52.68,52.37,52.53,273037.0,50.1227,50.1798,49.8845,50.037,273037.0
2023-09-01 09:30:00,52.93,53.18,52.91,53.0,18557.0,50.418,50.6561,50.3989,50.4846,18557.0
2023-09-01 10:00:00,53.05,53.05,52.89,52.92,21343.0,50.5323,50.5323,50.3799,50.4084,21343.0
2023-09-01 10:30:00,52.9,52.94,52.73,52.88,16775.0,50.3894,50.4275,50.2275,50.3703,16775.0
2023-09-01 11:00:00,52.88,52.96,52.83,52.84,33365.0,50.3703,50.4465,50.3227,50.3322,33365.0
2023-09-01 11:30:00,52.81,52.82,52.59,52.6,12420.0,50.3037,50.3132,50.0941,50.1036,12420.0
2023-09-01 12:00:00,52.59,52.69,52.54,52.65,15054.0,50.0941,50.1894,50.0465,50.1513,15054.0
2023-09-01 12:30:00,52.65,52.67,52.56,52.64,13674.0,50.1513,50.1703,50.0655,50.1417,13674.0
2023-09-01 13:00:00,52.63,52.8,52.59,52.75,18991.0,50.1322,50.2941,50.0941,50.2465,18991.0
2023-09-01 13:30:00,52.75,52.9,52.73,52.79,55374.0,50.2465,50.3894,50.2275,50.2846,55374.0
2023-09-01 14:00:00,52.79,52.8,52.69,52.73,10593.0,50.2846,50.2941,50.1894,50.2275,10593.0
2023-09-01 14:30:00,52.7,52.8,52.62,52.8,20535.0,50.1989,50.2941,50.1227,50.2941,20535.0
2023-09-01 15:00:00,52.8,52.85,52.77,52.85,21974.0,50.2941,50.3418,50.2656,50.3418,21974.0
2023-09-01 15:30:00,52.85,52.9,52.81,52.87,161813.0,50.3418,50.3894,50.3037,50.3608,161813.0
2023-09-05 09:30:00,52.73,52.77,51.11,51.55,102719.0,50.2275,50.2656,48.6843,49.1035,102719.0
2023-09-05 10:00:00,51.54,51.92,51.53,51.82,58151.0,49.0939,49.4559,49.0844,49.3606,58151.0
2023-09-05 10:30:00,51.81,51.92,51.72,51.85,38950.0,49.3511,49.4559,49.2654,49.3892,38950.0
2023-09-05 11:00:00,51.86,52.15,51.86,51.95,29423.0,49.3988,49.675,49.3988,49.4845,29423.0
2023-09-05 11:30:00,51.93,52.03,51.82,51.87,24940.0,49.4654,49.5607,49.3606,49.4083,24940.0
2023-09-05 12:00:00,51.88,51.88,51.75,51.83,27563.0,49.4178,49.4178,49.294,49.3702,27563.0
2023-09-05 12:30:00,51.84,51.84,51.62,51.65,36824.0,49.3797,49.3797,49.1701,49.1987,36824.0
2023-09-05 13:00:00,51.65,51.66,51.5,51.53,30611.0,49.1987,49.2082,49.0558,49.0844,30611.0
2023-09-05 13:30:00,51.52,51.53,51.39,51.48,22049.0,49.0749,49.0844,48.9511,49.0368,22049.0
2023-09-05 14:00:00,51.48,51.54,51.42,51.53,31160.0,49.0368,49.0939,48.9796,49.0844,31160.0
2023-09-05 14:30:00,51.53,51.56,51.47,51.54,26723.0,49.0844,49.113,49.0273,49.0939,26723.0
2023-09-05 15:00:00,51.55,51.55,51.39,51.42,34459.0,49.1035,49.1035,48.9511,48.9796,34459.0
2023-09-05 15:30:00,51.42,51.54,51.4,51.46,169463.0,48.9796,49.0939,48.9606,49.0177,169463.0
2023-09-06 09:30:00,51.38,51.56,51.25,51.49,36419.0,48.9415,49.113,48.8177,49.0463,36419.0
2023-09-06 10:00:00,51.42,51.52,51.12,51.17,32357.0,48.9796,49.0749,48.6939,48.7415,32357.0
2023-09-06 10:30:00,51.2,51.2,50.98,51.07,32703.0,48.7701,48.7701,48.5605,48.6462,32703.0
2023-09-06 11:00:00,51.06,51.08,50.82,50.94,43682.0,48.6367,48.6558,48.4081,48.5224,43682.0
2023-09-06 11:30:00,50.94,50.94,50.67,50.72,50585.0,48.5224,48.5224,48.2652,48.3129,50585.0
2023-09-06 12:00:00,50.71,50.8,50.67,50.76,32701.0,48.3033,48.3891,48.2652,48.351,32701.0
2023-09-06 12:30:00,50.75,50.75,50.63,50.72,45705.0,48.3414,48.3414,48.2271,48.3129,45705.0
2023-09-06 13:00:00,50.71,50.86,50.67,50.85,105790.0,48.3033,48.4462,48.2652,48.4367,105790.0
2023-09-06 13:30:00,50.85,50.94,50.81,50.93,18841.0,48.4367,48.5224,48.3986,48.5129,18841.0
2023-09-06 14:00:00,50.94,51.04,50.87,50.92,27105.0,48.5224,48.6177,48.4557,48.5034,27105.0
2023-09-06 14:30:00,50.93,50.98,50.87,50.96,31927.0,48.5129,48.5605,48.4557,48.5415,31927.0
2023-09-06 15:00:00,50.97,50.98,50.85,50.92,37976.0,48.551,48.5605,48.4367,48.5034,37976.0
2023-09-06 15:30:00,50.93,51.02,50.76,50.83,260000.0,48.5129,48.5986,48.351,48.4176,260000.0
2023-09-07 09:30:00,50.74,51.03,50.43,50.44,29912.0,48.3319,48.6081,48.0366,48.0461,29912.0
2023-09-07 10:00:00,50.41,50.51,50.21,50.23,41090.0,48.0176,48.1128,47.8271,47.8461,41090.0
2023-09-07 10:30:00,50.24,50.38,50.19,50.26,63515.0,47.8556,47.989,47.808,47.8747,63515.0
2023-09-07 11:00:00,50.26,50.35,50.12,50.15,33536.0,47.8747,47.9604,47.7413,47.7699,33536.0
2023-09-07 11:30:00,50.15,50.38,50.15,50.29,29187.0,47.7699,47.989,47.7699,47.9033,29187.0
2023-09-07 12:00:00,50.29,50.37,50.24,50.28,25734.0,47.9033,47.9795,47.8556,47.8937,25734.0
2023-09-07 12:30:00,50.27,50.32,50.2,50.29,31677.0,47.8842,47.9318,47.8175,47.9033,31677.0
2023-09-07 13:00:00,50.3,50.44,50.3,50.42,26407.0,47.9128,48.0461,47.9128,48.0271,26407.0
2023-09-07 13:30:00,50.42,50.47,50.29,50.43,48330.0,48.0271,48.0747,47.9033,48.0366,48330.0
2023-09-07 14:00:00,50.43,50.52,50.34,50.36,58262.0,48.0366,48.1223,47.9509,47.9699,58262.0
2023-09-07 14:30:00,50.36,50.38,50.22,50.36,51898.0,47.9699,47.989,47.8366,47.9699,51898.0
2023-09-07 15:00:00,50.37,50.42,50.33,50.38,41657.0,47.9795,48.0271,47.9414,47.989,41657.0
2023-09-07 15:30:00,50.38,50.5,50.33,50.43,195247.0,47.989,48.1033,47.9414,48.0366,195247.0
2023-09-08 09:30:00,50.36,50.38,50.06,50.25,42000.0,47.9699,47.989,47.6842,47.8652,42000.0
2023-09-08 10:00:00,50.24,50.56,50.19,50.45,136893.0,47.8556,48.1604,47.808,48.0557,136893.0
2023-09-08 10:30:00,50.45,50.56,50.42,50.53,26177.0,48.0557,48.1604,48.0271,48.1319,26177.0
2023-09-08 11:00:00,50.52,50.62,50.41,50.43,20027.0,48.1223,48.2176,48.0176,48.0366,20027.0
2023-09-08 11:30:00,50.41,50.57,50.39,50.51,33188.0,48.0176,48.17,47.9985,48.1128,33188.0
2023-09-08 12:00:00,50.5,50.56,50.47,50.55,25425.0,48.1033,48.1604,48.0747,48.1509,25425.0
2023-09-08 12:30:00,50.54,50.54,50.4,50.43,18068.0,48.1414,48.1414,48.008,48.0366,18068.0
2023-09-08 13:00:00,50.43,50.43,50.37,50.38,23705.0,48.0366,48.0366,47.9795,47.989,23705.0
2023-09-08 13:30:00,50.39,50.46,50.29,50.46,63148.0,47.9985,48.0652,47.9033,48.0652,63148.0
2023-09-08 14:00:00,50.45,50.46,50.3,50.34,25352.0,48.0557,48.0652,47.9128,47.9509,25352.0
2023-09-08 14:30:00,50.34,50.38,50.3,50.36,25731.0,47.9509,47.989,47.9128,47.9699,25731.0
2023-09-08 15:00:00,50.35,50.47,50.32,50.46,43039.0,47.9604,48.0747,47.9318,48.0652,43039.0
2023-09-08 15:30:00,50.46,50.52,50.35,50.47,238834.0,48.0652,48.1223,47.9604,48.0747,238834.0
2023-09-11 09:30:00,50.85,51.04,50.52,50.52,49192.0,48.4367,48.6177,48.1223,48.1223,49192.0
2023-09-11 10:00:00,50.51,50.51,50.31,50.45,33375.0,48.1128,48.1128,47.9223,48.0557,33375.0
2023-09-11 10:30:00,50.45,50.46,50.36,50.43,33452.0,48.0557,48.0652,47.9699,48.0366,33452.0
2023-09-11 11:00:00,50.43,50.43,50.28,50.37,31946.0,48.0366,48.0366,47.8937,47.9795,31946.0
2023-09-11 11:30:00,50.35,50.44,50.27,50.36,84035.0,47.9604,48.0461,47.8842,47.9699,84035.0
2023-09-11 12:00:00,50.35,50.49,50.35,50.47,41811.0,47.9604,48.0938,47.9604,48.0747,41811.0
2023-09-11 12:30:00,50.45,50.48,50.41,50.47,47248.0,48.0557,48.0842,48.0176,48.0747,47248.0
2023-09-11 13:00:00,50.46,50.51,50.35,50.36,75373.0,48.0652,48.1128,47.9604,47.9699,75373.0
2023-09-11 13:30:00,50.35,50.46,50.34,50.37,26165.0,47.9604,48.0652,47.9509,47.9795,26165.0
2023-09-11 14:00:00,50.37,50.51,50.35,50.48,41462.0,47.9795,48.1128,47.9604,48.0842,41462.0
2023-09-11 14:30:00,50.48,50.5,50.39,50.39,39495.0,48.0842,48.1033,47.9985,47.9985,39495.0
2023-09-11 15:00:00,50.4,50.43,50.3,50.33,32857.0,48.008,48.0366,47.9128,47.9414,32857.0
2023-09-11 15:30:00,50.33,50.46,50.32,50.44,344722.0,47.9414,48.0652,47.9318,48.0461,344722.0
2023-09-12 09:30:00,50.32,50.61,50.32,50.47,36469.0,47.9318,48.2081,47.9318,48.0747,36469.0
2023-09-12 10:00:00,50.48,50.48,50.32,50.39,67472.0,48.0842,48.0842,47.9318,47.9985,67472.0
2023-09-12 10:30:00,50.38,50.39,50.2,50.21,110332.0,47.989,47.9985,47.8175,47.8271,110332.0
2023-09-12 11:00:00,50.23,50.26,50.16,50.21,44296.0,47.8461,47.8747,47.7794,47.8271,44296.0
2023-09-12 11:30:00,50.21,50.27,50.16,50.23,81522.0,47.8271,47.8842,47.7794,47.8461,81522.0
2023-09-12 12:00:00,50.23,50.31,50.23,50.28,59255.0,47.8461,47.9223,47.8461,47.8937,59255.0
2023-09-12 12:30:00,50.27,50.28,50.19,50.25,40238.0,47.8842,47.8937,47.808,47.8652,40238.0
2023-09-12 13:00:00,50.24,50.47,50.24,50.43,40341.0,47.8556,48.0747,47.8556,48.0366,40341.0
2023-09-12 13:30:00,50.45,50.55,50.35,50.48,37199.0,48.0557,48.1509,47.9604,48.0842,37199.0
2023-09-12 14:00:00,50.48,50.51,50.39,50.4,35793.0,48.0842,48.1128,47.9985,48.008,35793.0
2023-09-12 14:30:00,50.38,50.43,50.33,50.37,29566.0,47.989,48.0366,47.9414,47.9795,29566.0
2023-09-12 15:00:00,50.36,50.38,50.27,50.32,37620.0,47.9699,47.989,47.8842,47.9318,37620.0
2023-09-12 15:30:00,50.31,50.39,50.29,50.32,169056.0,47.9223,47.9985,47.9033,47.9318,169056.0
2023-09-13 09:30:00,50.34,50.41,50.12,50.23,26473.0,47.9509,48.0176,47.7413,47.8461,26473.0
2023-09-13 10:00:00,50.22,50.22,50.05,50.07,32866.0,47.8366,47.8366,47.6747,47.6937,32866.0
2023-09-13 10:30:00,50.07,50.14,50.03,50.13,32780.0,47.6937,47.7604,47.6556,47.7509,32780.0
2023-09-13 11:00:00,50.15,50.2,50.02,50.07,44339.0,47.7699,47.8175,47.6461,47.6937,44339.0
2023-09-13 11:30:00,50.06,50.16,49.9,50.16,35675.0,47.6842,47.7794,47.5318,47.7794,35675.0
2023-09-13 12:00:00,50.16,50.22,50.1,50.16,20693.0,47.7794,47.8366,47.7223,47.7794,20693.0
2023-09-13 12:30:00,50.16,50.22,50.07,50.19,19338.0,47.7794,47.8366,47.6937,47.808,19338.0
2023-09-13 13:00:00,50.18,50.2,50.05,50.05,12947.0,47.7985,47.8175,47.6747,47.6747,12947.0
2023-09-13 13:30:00,50.05,50.08,49.86,49.88,44008.0,47.6747,47.7032,47.4937,47.5127,44008.0
2023-09-13 14:00:00,49.87,49.89,49.77,49.8,30276.0,47.5032,47.5222,47.4079,47.4365,30276.0
2023-09-13 14:30:00,49.79,49.79,49.56,49.62,33556.0,47.427,47.427,47.2079,47.2651,33556.0
2023-09-13 15:00:00,49.62,49.62,49.53,49.55,32193.0,47.2651,47.2651,47.1793,47.1984,32193.0
2023-09-13 15:30:00,49.55,49.81,49.55,49.66,202370.0,47.1984,47.446,47.1984,47.3032,202370.0
2023-09-14 09:30:00,50.0,50.3,49.9,50.13,28041.0,47.627,47.9128,47.5318,47.7509,28041.0
2023-09-14 10:00:00,50.12,50.12,49.8,49.96,25679.0,47.7413,47.7413,47.4365,47.5889,25679.0
2023-09-14 10:30:00,49.97,50.13,49.97,50.11,34692.0,47.5984,47.7509,47.5984,47.7318,34692.0
2023-09-14 11:00:00,50.11,50.14,49.8,49.84,24282.0,47.7318,47.7604,47.4365,47.4746,24282.0
2023-09-14 11:30:00,49.84,49.92,49.73,49.91,21249.0,47.4746,47.5508,47.3698,47.5413,21249.0
2023-09-14 12:00:00,49.9,49.94,49.78,49.78,27523.0,47.5318,47.5699,47.4175,47.4175,27523.0
2023-09-14 12:30:00,49.79,49.84,49.77,49.81,36304.0,47.427,47.4746,47.4079,47.446,36304.0
2023-09-14 13:00:00,49.82,49.97,49.79,49.97,18345.0,47.4556,47.5984,47.427,47.5984,18345.0
2023-09-14 13:30:00,49.97,50.02,49.89,49.94,26603.0,47.5984,47.6461,47.5222,47.5699,26603.0
2023-09-14 14:00:00,49.95,50.02,49.93,50.02,29165.0,47.5794,47.6461,47.5603,47.6461,29165.0
2023-09-14 14:30:00,50.02,50.11,50.02,50.06,16851.0,47.6461,47.7318,47.6461,47.6842,16851.0
2023-09-14 15:00:00,50.07,50.11,50.03,50.08,35101.0,47.6937,47.7318,47.6556,47.7032,35101.0
2023-09-14 15:30:00,50.08,50.38,50.07,50.33,291675.0,47.7032,47.989,47.6937,47.9414,291675.0
2023-09-15 09:30:00,50.35,50.35,49.93,49.97,209634.0,47.9604,47.9604,47.5603,47.5984,209634.0
2023-09-15 10:00:00,49.96,50.04,49.87,49.96,55844.0,47.5889,47.6651,47.5032,47.5889,55844.0
2023-09-15 10:30:00,49.94,49.96,49.83,49.84,15934.0,47.5699,47.5889,47.4651,47.4746,15934.0
2023-09-15 11:00:00,49.84,49.98,49.8,49.97,25743.0,47.4746,47.608,47.4365,47.5984,25743.0
2023-09-15 11:30:00,49.97,50.17,49.95,50.17,182706.0,47.5984,47.789,47.5794,47.789,182706.0
2023-09-15 12:00:00,50.17,50.26,50.15,50.16,26501.0,47.789,47.8747,47.7699,47.7794,26501.0
2023-09-15 12:30:00,50.15,50.22,50.09,50.13,22158.0,47.7699,47.8366,47.7128,47.7509,22158.0
2023-09-15 13:00:00,50.13,50.21,50.09,50.16,19566.0,47.7509,47.8271,47.7128,47.7794,19566.0
2023-09-15 13:30:00,50.16,50.24,50.11,50.19,28791.0,47.7794,47.8556,47.7318,47.808,28791.0
2023-09-15 14:00:00,50.19,50.19,49.97,49.99,36664.0,47.808,47.808,47.5984,47.6175,36664.0
2023-09-15 14:30:00,49.99,50.24,49.98,50.23,59563.0,47.6175,47.8556,47.608,47.8461,59563.0
2023-09-15 15:00:00,50.22,50.22,50.06,50.19,38267.0,47.8366,47.8366,47.6842,47.808,38267.0
2023-09-15 15:30:00,50.19,50.19,49.88,49.94,280727.0,47.808,47.808,47.5127,47.5699,280727.0
2023-09-18 09:30:00,49.91,50.18,49.8,50.18,30804.0,47.5413,47.7985,47.4365,47.7985,30804.0
2023-09-18 10:00:00,50.22,50.3,50.15,50.28,22589.0,47.8366,47.9128,47.7699,47.8937,22589.0
2023-09-18 10:30:00,50.28,50.33,50.16,50.18,20664.0,47.8937,47.9414,47.7794,47.7985,20664.0
2023-09-18 11:00:00,50.17,50.18,50.07,50.09,15610.0,47.789,47.7985,47.6937,47.7128,15610.0
2023-09-18 11:30:00,50.09,50.38,50.09,50.32,33776.0,47.7128,47.989,47.7128,47.9318,33776.0
2023-09-18 12:00:00,50.33,50.45,50.31,50.39,29700.0,47.9414,48.0557,47.9223,47.9985,29700.0
2023-09-18 12:30:00,50.39,50.5,50.39,50.47,22388.0,47.9985,48.1033,47.9985,48.0747,22388.0
2023-09-18 13:00:00,50.48,50.5,50.41,50.43,28096.0,48.0842,48.1033,48.0176,48.0366,28096.0
2023-09-18 13:30:00,50.43,50.45,50.39,50.41,24581.0,48.0366,48.0557,47.9985,48.0176,24581.0
2023-09-18 14:00:00,50.41,50.41,50.19,50.2,22377.0,48.0176,48.0176,47.808,47.8175,22377.0
2023-09-18 14:30:00,50.19,50.29,50.19,50.24,27592.0,47.808,47.9033,47.808,47.8556,27592.0
2023-09-18 15:00:00,50.24,50.32,50.21,50.28,42421.0,47.8556,47.9318,47.8271,47.8937,42421.0
2023-09-18 15:30:00,50.28,50.28,50.11,50.11,180295.0,47.8937,47.8937,47.7318,47.7318,180295.0
2023-09-19 09:30:00,50.06,50.16,49.85,50.09,37508.0,47.6842,47.7794,47.4841,47.7128,37508.0
2023-09-19 10:00:00,50.1,50.29,50.1,50.28,39650.0,47.7223,47.9033,47.7223,47.8937,39650.0
2023-09-19 10:30:00,50.28,50.47,50.28,50.41,30073.0,47.8937,48.0747,47.8937,48.0176,30073.0
2023-09-19 11:00:00,50.42,50.47,50.39,50.47,17452.0,48.0271,48.0747,47.9985,48.0747,17452.0
2023-09-19 11:30:00,50.47,50.53,50.45,50.53,20246.0,48.0747,48.1319,48.0557,48.1319,20246.0
2023-09-19 12:00:00,50.51,50.52,50.3,50.3,17312.0,48.1128,48.1223,47.9128,47.9128,17312.0
2023-09-19 12:30:00,50.3,50.37,50.24,50.34,14814.0,47.9128,47.9795,47.8556,47.9509,14814.0
2023-09-19 13:00:00,50.34,50.43,50.33,50.41,22642.0,47.9509,48.0366,47.9414,48.0176,22642.0
2023-09-19 13:30:00,50.41,50.49,50.39,50.49,25644.0,48.0176,48.0938,47.9985,48.0938,25644.0
2023-09-19 14:00:00,50.5,50.56,50.42,50.44,19821.0,48.1033,48.1604,48.0271,48.0461,19821.0
2023-09-19 14:30:00,50.43,50.57,50.43,50.53,24066.0,48.0366,48.17,48.0366,48.1319,24066.0
2023-09-19 15:00:00,50.52,50.52,50.4,50.51,40192.0,48.1223,48.1223,48.008,48.1128,40192.0
2023-09-19 15:30:00,50.51,50.7,50.5,50.56,145032.0,48.1128,48.2938,48.1033,48.1604,145032.0
2023-09-20 09:30:00,50.62,50.78,50.45,50.74,46809.0,48.2176,48.37,48.0557,48.3319,46809.0
2023-09-20 10:00:00,50.7,50.77,50.59,50.76,49709.0,48.2938,48.3605,48.189,48.351,49709.0
2023-09-20 10:30:00,50.76,50.78,50.45,50.46,33429.0,48.351,48.37,48.0557,48.0652,33429.0
2023-09-20 11:00:00,50.46,50.62,50.45,50.49,34234.0,48.0652,48.2176,48.0557,48.0938,34234.0
2023-09-20 11:30:00,50.49,50.62,50.49,50.61,33352.0,48.0938,48.2176,48.0938,48.2081,33352.0
2023-09-20 12:00:00,50.62,50.7,50.61,50.69,22577.0,48.2176,48.2938,48.2081,48.2843,22577.0
2023-09-20 12:30:00,50.68,50.79,50.61,50.78,26158.0,48.2748,48.3795,48.2081,48.37,26158.0
2023-09-20 13:00:00,50.77,50.85,50.72,50.73,20442.0,48.3605,48.4367,48.3129,48.3224,20442.0
2023-09-20 13:30:00,50.72,50.86,50.7,50.85,24691.0,48.3129,48.4462,48.2938,48.4367,24691.0
2023-09-20 14:00:00,50.84,50.84,50.59,50.64,37279.0,48.4272,48.4272,48.189,48.2367,37279.0
2023-09-20 14:30:00,50.64,50.75,50.59,50.62,66545.0,48.2367,48.3414,48.189,48.2176,66545.0
2023-09-20 15:00:00,50.59,50.68,50.5,50.58,43713.0,48.189,48.2748,48.1033,48.1795,43713.0
2023-09-20 15:30:00,50.59,50.6,50.31,50.38,178687.0,48.189,48.1986,47.9223,47.989,178687.0
2023-09-21 09:30:00,50.25,50.27,49.9,50.03,52870.0,47.8652,47.8842,47.5318,47.6556,52870.0
2023-09-21 10:00:00,50.06,50.16,49.94,49.99,24246.0,47.6842,47.7794,47.5699,47.6175,24246.0
2023-09-21 10:30:00,49.97,50.03,49.86,49.88,32983.0,47.5984,47.6556,47.4937,47.5127,32983.0
2023-09-21 11:00:00,49.88,49.96,49.77,49.89,33287.0,47.5127,47.5889,47.4079,47.5222,33287.0
2023-09-21 11:30:00,49.9,50.11,49.9,50.04,22819.0,47.5318,47.7318,47.5318,47.6651,22819.0
2023-09-21 12:00:00,50.03,50.07,49.9,49.91,15305.0,47.6556,47.6937,47.5318,47.5413,15305.0
2023-09-21 12:30:00,49.91,49.99,49.81,49.82,21962.0,47.5413,47.6175,47.446,47.4556,21962.0
2023-09-21 13:00:00,49.8,50.04,49.79,50.03,19143.0,47.4365,47.6651,47.427,47.6556,19143.0
2023-09-21 13:30:00,50.03,50.03,49.92,49.94,14886.0,47.6556,47.6556,47.5508,47.5699,14886.0
2023-09-21 14:00:00,49.94,49.94,49.83,49.88,14824.0,47.5699,47.5699,47.4651,47.5127,14824.0
2023-09-21 14:30:00,49.87,49.95,49.84,49.95,25991.0,47.5032,47.5794,47.4746,47.5794,25991.0
2023-09-21 15:00:00,49.94,49.98,49.81,49.84,30639.0,47.5699,47.608,47.446,47.4746,30639.0
2023-09-21 15:30:00,49.84,49.86,49.57,49.61,198209.0,47.4746,47.4937,47.2174,47.2555,198209.0
2023-09-22 09:30:00,49.63,49.85,49.56,49.64,28250.0,47.2746,47.4841,47.2079,47.2841,28250.0
2023-09-22 10:00:00,49.68,49.76,49.64,49.7,18465.0,47.3222,47.3984,47.2841,47.3413,18465.0
2023-09-22 10:30:00,49.7,49.81,49.69,49.77,20874.0,47.3413,47.446,47.3317,47.4079,20874.0
2023-09-22 11:00:00,49.77,49.85,49.69,49.79,33663.0,47.4079,47.4841,47.3317,47.427,33663.0
2023-09-22 11:30:00,49.78,49.8,49.59,49.6,35564.0,47.4175,47.4365,47.2365,47.246,35564.0
2023-09-22 12:00:00,49.61,49.81,49.59,49.8,73751.0,47.2555,47.446,47.2365,47.4365,73751.0
2023-09-22 12:30:00,49.82,49.92,49.8,49.86,42495.0,47.4556,47.5508,47.4365,47.4937,42495.0
2023-09-22 13:00:00,49.87,49.98,49.84,49.87,81503.0,47.5032,47.608,47.4746,47.5032,81503.0
2023-09-22 13:30:00,49.88,49.91,49.77,49.89,73229.0,47.5127,47.5413,47.4079,47.5222,73229.0
2023-09-22 14:00:00,49.89,49.91,49.72,49.72,83694.0,47.5222,47.5413,47.3603,47.3603,83694.0
2023-09-22 14:30:00,49.72,49.74,49.63,49.64,35681.0,47.3603,47.3794,47.2746,47.2841,35681.0
2023-09-22 15:00:00,49.64,49.83,49.64,49.77,38717.0,47.2841,47.4651,47.2841,47.4079,38717.0
2023-09-22 15:30:00,49.77,49.8,49.33,49.43,251946.0,47.4079,47.4365,46.9888,47.0841,251946.0
2023-09-25 09:30:00,49.38,49.65,49.23,49.65,23559.0,47.0365,47.2936,46.8936,47.2936,23559.0
2023-09-25 10:00:00,49.65,49.76,49.6,49.67,32856.0,47.2936,47.3984,47.246,47.3127,32856.0
2023-09-25 10:30:00,49.67,49.77,49.65,49.7,89216.0,47.3127,47.4079,47.2936,47.3413,89216.0
2023-09-25 11:00:00,49.71,49.91,49.63,49.78,21389.0,47.3508,47.5413,47.2746,47.4175,21389.0
2023-09-25 11:30:00,49.81,49.97,49.77,49.95,19220.0,47.446,47.5984,47.4079,47.5794,19220.0
2023-09-25 12:00:00,49.96,49.99,49.93,49.97,20771.0,47.5889,47.6175,47.5603,47.5984,20771.0
2023-09-25 12:30:00,49.97,50.02,49.91,49.95,26354.0,47.5984,47.6461,47.5413,47.5794,26354.0
2023-09-25 13:00:00,49.95,50.02,49.86,49.89,26925.0,47.5794,47.6461,47.4937,47.5222,26925.0
2023-09-25 13:30:00,49.87,49.96,49.87,49.94,35879.0,47.5032,47.5889,47.5032,47.5699,35879.0
2023-09-25 14:00:00,49.95,49.98,49.9,49.9,22653.0,47.5794,47.608,47.5318,47.5318,22653.0
2023-09-25 14:30:00,49.9,49.99,49.85,49.86,25835.0,47.5318,47.6175,47.4841,47.4937,25835.0
2023-09-25 15:00:00,49.85,49.99,49.77,49.89,50713.0,47.4841,47.6175,47.4079,47.5222,50713.0
2023-09-25 15:30:00,49.88,49.97,49.71,49.9,294532.0,47.5127,47.5984,47.3508,47.5318,294532.0
2023-09-26 09:30:00,49.54,49.79,49.43,49.65,49598.0,47.1889,47.427,47.0841,47.2936,49598.0
2023-09-26 10:00:00,49.65,49.66,49.41,49.46,67787.0,47.2936,47.3032,47.065,47.1127,67787.0
2023-09-26 10:30:00,49.46,49.48,49.33,49.45,54311.0,47.1127,47.1317,46.9888,47.1031,54311.0
2023-09-26 11:00:00,49.45,49.52,49.39,49.41,155719.0,47.1031,47.1698,47.046,47.065,155719.0
2023-09-26 11:30:00,49.4,49.54,49.4,49.51,54129.0,47.0555,47.1889,47.0555,47.1603,54129.0
2023-09-26 12:00:00,49.51,49.57,49.44,49.54,55427.0,47.1603,47.2174,47.0936,47.1889,55427.0
2023-09-26 12:30:00,49.54,49.58,49.49,49.49,45946.0,47.1889,47.227,47.1412,47.1412,45946.0
2023-09-26 13:00:00,49.47,49.55,49.45,49.51,67444.0,47.1222,47.1984,47.1031,47.1603,67444.0
2023-09-26 13:30:00,49.51,49.54,49.35,49.39,81684.0,47.1603,47.1889,47.0079,47.046,81684.0
2023-09-26 14:00:00,49.39,49.39,49.22,49.26,61960.0,47.046,47.046,46.884,46.9221,61960.0
2023-09-26 14:30:00,49.25,49.28,49.0,49.01,49149.0,46.9126,46.9412,46.6745,46.684,49149.0
2023-09-26 15:00:00,49.01,49.05,48.85,48.86,96815.0,46.684,46.7221,46.5316,46.5411,96815.0
2023-09-26 15:30:00,48.85,49.14,48.85,48.95,328554.0,46.5316,46.8078,46.5316,46.6269,328554.0
2023-09-27 09:30:00,49.27,49.3,48.93,49.07,39738.0,46.9317,46.9602,46.6078,46.7412,39738.0
2023-09-27 10:00:00,49.07,49.11,48.98,49.04,46821.0,46.7412,46.7793,46.6554,46.7126,46821.0
2023-09-27 10:30:00,49.04,49.14,48.93,49.01,46325.0,46.7126,46.8078,46.6078,46.684,46325.0
2023-09-27 11:00:00,49.01,49.12,48.98,49.02,34235.0,46.684,46.7888,46.6554,46.6935,34235.0
2023-09-27 11:30:00,49.02,49.08,48.89,48.93,41937.0,46.6935,46.7507,46.5697,46.6078,41937.0
2023-09-27 12:00:00,48.94,48.94,48.59,48.62,32254.0,46.6173,46.6173,46.2839,46.3125,32254.0
2023-09-27 12:30:00,48.62,48.77,48.62,48.69,25718.0,46.3125,46.4554,46.3125,46.3792,25718.0
2023-09-27 13:00:00,48.7,48.81,48.69,48.73,57376.0,46.3887,46.4935,46.3792,46.4173,57376.0
2023-09-27 13:30:00,48.73,48.88,48.71,48.87,44980.0,46.4173,46.5602,46.3982,46.5507,44980.0
2023-09-27 14:00:00,48.88,48.94,48.83,48.92,39163.0,46.5602,46.6173,46.5126,46.5983,39163.0
2023-09-27 14:30:00,48.92,49.05,48.92,49.01,34856.0,46.5983,46.7221,46.5983,46.684,34856.0
2023-09-27 15:00:00,49.01,49.13,48.99,49.07,58583.0,46.684,46.7983,46.665,46.7412,58583.0
2023-09-27 15:30:00,49.07,49.07,48.74,48.81,251104.0,46.7412,46.7412,46.4268,46.4935,251104.0
2023-09-28 09:30:00,48.74,49.03,48.74,48.97,47857.0,46.4268,46.7031,46.4268,46.6459,47857.0
2023-09-28 10:00:00,48.98,49.05,48.79,49.0,61756.0,46.6554,46.7221,46.4745,46.6745,61756.0
2023-09-28 10:30:00,48.99,49.45,48.97,49.42,111626.0,46.665,47.1031,46.6459,47.0746,111626.0
2023-09-28 11:00:00,49.43,49.55,49.4,49.48,35367.0,47.0841,47.1984,47.0555,47.1317,35367.0
2023-09-28 11:30:00,49.48,49.53,49.44,49.48,28152.0,47.1317,47.1793,47.0936,47.1317,28152.0
2023-09-28 12:00:00,49.49,49.63,49.41,49.61,44273.0,47.1412,47.2746,47.065,47.2555,44273.0
2023-09-28 12:30:00,49.61,49.65,49.5,49.51,25724.0,47.2555,47.2936,47.1508,47.1603,25724.0
2023-09-28 13:00:00,49.53,49.59,49.48,49.53,30246.0,47.1793,47.2365,47.1317,47.1793,30246.0
2023-09-28 13:30:00,49.52,49.58,49.49,49.55,21491.0,47.1698,47.227,47.1412,47.1984,21491.0
2023-09-28 14:00:00,49.55,49.63,49.54,49.58,17488.0,47.1984,47.2746,47.1889,47.227,17488.0
2023-09-28 14:30:00,49.58,49.61,49.5,49.59,27275.0,47.227,47.2555,47.1508,47.2365,27275.0
2023-09-28 15:00:00,49.6,49.79,49.57,49.77,38877.0,47.246,47.427,47.2174,47.4079,38877.0
2023-09-28 15:30:00,49.76,49.76,49.49,49.54,118838.0,47.3984,47.3984,47.1412,47.1889,118838.0
2023-09-29 09:30:00,49.91,50.01,49.61,49.86,34121.0,47.5413,47.6366,47.2555,47.4937,34121.0
2023-09-29 10:00:00,49.87,49.98,49.79,49.83,60070.0,47.5032,47.608,47.427,47.4651,60070.0
2023-09-29 10:30:00,49.84,50.04,49.81,49.97,74364.0,47.4746,47.6651,47.446,47.5984,74364.0
2023-09-29 11:00:00,49.98,50.07,49.77,49.97,51112.0,47.608,47.6937,47.4079,47.5984,51112.0
2023-09-29 11:30:00,49.97,50.05,49.84,49.84,74861.0,47.5984,47.6747,47.4746,47.4746,74861.0
2023-09-29 12:00:00,49.84,50.04,49.79,49.91,72246.0,47.4746,47.6651,47.427,47.5413,72246.0
2023-09-29 12:30:00,49.91,50.01,49.8,49.82,54380.0,47.5413,47.6366,47.4365,47.4556,54380.0
2023-09-29 13:00:00,49.82,49.82,49.52,49.7,29061.0,47.4556,47.4556,47.1698,47.3413,29061.0
2023-09-29 13:30:00,49.71,49.71,49.45,49.49,40504.0,47.3508,47.3508,47.1031,47.1412,40504.0
2023-09-29 14:00:00,49.48,49.48,49.37,49.37,16918.0,47.1317,47.1317,47.0269,47.0269,16918.0
2023-09-29 14:30:00,49.36,49.59,49.35,49.58,19419.0,47.0174,47.2365,47.0079,47.227,19419.0
2023-09-29 15:00:00,49.6,49.65,49.4,49.48,30885.0,47.246,47.2936,47.0555,47.1317,30885.0
2023-09-29 15:30:00,49.48,49.67,49.43,49.5,167140.0,47.1317,47.3127,47.0841,47.1508,167140.0
2023-10-02 09:30:00,49.36,49.46,49.08,49.26,97630.0,47.0174,47.1127,46.7507,46.9221,97630.0
2023-10-02 10:00:00,49.24,49.49,49.2,49.41,53678.0,46.9031,47.1412,46.865,47.065,53678.0
2023-10-02 10:30:00,49.39,49.44,49.31,49.42,69750.0,47.046,47.0936,46.9698,47.0746,69750.0
2023-10-02 11:00:00,49.43,49.55,49.38,49.51,52552.0,47.0841,47.1984,47.0365,47.1603,52552.0
2023-10-02 11:30:00,49.51,49.56,49.38,49.42,37262.0,47.1603,47.2079,47.0365,47.0746,37262.0
2023-10-02 12:00:00,49.44,49.49,49.36,49.47,31675.0,47.0936,47.1412,47.0174,47.1222,31675.0
2023-10-02 12:30:00,49.47,49.52,49.25,49.31,36475.0,47.1222,47.1698,46.9126,46.9698,36475.0
2023-10-02 13:00:00,49.32,49.36,49.25,49.32,22586.0,46.9793,47.0174,46.9126,46.9793,22586.0
2023-10-02 13:30:00,49.32,49.34,49.19,49.2,34666.0,46.9793,46.9983,46.8555,46.865,34666.0
2023-10-02 14:00:00,49.22,49.37,49.17,49.18,31016.0,46.884,47.0269,46.8364,46.8459,31016.0
2023-10-02 14:30:00,49.19,49.23,49.13,49.14,38713.0,46.8555,46.8936,46.7983,46.8078,38713.0
2023-10-02 15:00:00,49.13,49.14,49.03,49.1,43526.0,46.7983,46.8078,46.7031,46.7697,43526.0
2023-10-02 15:30:00,49.09,49.2,49.07,49.13,136080.0,46.7602,46.865,46.7412,46.7983,136080.0
2023-10-03 09:30:00,48.99,49.09,48.79,48.99,20252.0,46.665,46.7602,46.4745,46.665,20252.0
2023-10-03 10:00:00,48.98,48.98,48.47,48.49,18345.0,46.6554,46.6554,46.1696,46.1887,18345.0
2023-10-03 10:30:00,48.46,48.71,48.46,48.68,18993.0,46.1601,46.3982,46.1601,46.3697,18993.0
2023-10-03 11:00:00,48.68,48.83,48.6,48.71,22174.0,46.3697,46.5126,46.2935,46.3982,22174.0
2023-10-03 11:30:00,48.7,48.73,48.53,48.6,19978.0,46.3887,46.4173,46.2268,46.2935,19978.0
2023-10-03 12:00:00,48.63,48.74,48.62,48.73,29593.0,46.322,46.4268,46.3125,46.4173,29593.0
2023-10-03 12:30:00,48.74,48.83,48.67,48.83,39636.0,46.4268,46.5126,46.3601,46.5126,39636.0
2023-10-03 13:00:00,48.83,48.94,48.69,48.7,46968.0,46.5126,46.6173,46.3792,46.3887,46968.0
2023-10-03 13:30:00,48.71,48.71,48.49,48.51,19115.0,46.3982,46.3982,46.1887,46.2077,19115.0
2023-10-03 14:00:00,48.52,48.54,48.33,48.36,29136.0,46.2173,46.2363,46.0363,46.0649,29136.0
2023-10-03 14:30:00,48.35,48.48,48.33,48.43,26074.0,46.0553,46.1792,46.0363,46.1315,26074.0
2023-10-03 15:00:00,48.44,48.47,48.37,48.43,33371.0,46.1411,46.1696,46.0744,46.1315,33371.0
2023-10-03 15:30:00,48.44,48.65,48.43,48.56,165704.0,46.1411,46.3411,46.1315,46.2554,165704.0
2023-10-04 09:30:00,48.5,48.75,48.37,48.51,29712.0,46.1982,46.4364,46.0744,46.2077,29712.0
2023-10-04 10:00:00,48.52,48.52,48.08,48.15,30401.0,46.2173,46.2173,45.7981,45.8648,30401.0
2023-10-04 10:30:00,48.14,48.2,48.01,48.07,31104.0,45.8553,45.9125,45.7315,45.7886,31104.0
2023-10-04 11:00:00,48.07,48.3,48.02,48.3,16264.0,45.7886,46.0077,45.741,46.0077,16264.0
2023-10-04 11:30:00,48.29,48.45,48.18,48.44,22827.0,45.9982,46.1506,45.8934,46.1411,22827.0
2023-10-04 12:00:00,48.47,48.62,48.38,48.61,62142.0,46.1696,46.3125,46.0839,46.303,62142.0
2023-10-04 12:30:00,48.64,48.71,48.58,48.62,24953.0,46.3316,46.3982,46.2744,46.3125,24953.0
2023-10-04 13:00:00,48.62,48.64,48.5,48.57,24814.0,46.3125,46.3316,46.1982,46.2649,24814.0
2023-10-04 13:30:00,48.55,48.62,48.39,48.41,31673.0,46.2458,46.3125,46.0934,46.1125,31673.0
2023-10-04 14:00:00,48.4,48.52,48.37,48.47,24805.0,46.103,46.2173,46.0744,46.1696,24805.0
2023-10-04 14:30:00,48.48,48.61,48.45,48.6,26994.0,46.1792,46.303,46.1506,46.2935,26994.0
2023-10-04 15:00:00,48.61,48.78,48.6,48.71,33806.0,46.303,46.4649,46.2935,46.3982,33806.0
2023-10-04 15:30:00,48.71,48.85,48.68,48.75,153454.0,46.3982,46.5316,46.3697,46.4364,153454.0
2023-10-05 09:30:00,48.78,49.17,48.7,49.04,45797.0,46.4649,46.8364,46.3887,46.7126,45797.0
2023-10-05 10:00:00,49.04,49.04,48.7,48.86,44151.0,46.7126,46.7126,46.3887,46.5411,44151.0
2023-10-05 10:30:00,48.85,48.88,48.65,48.69,28788.0,46.5316,46.5602,46.3411,46.3792,28788.0
2023-10-05 11:00:00,48.7,48.84,48.66,48.79,31639.0,46.3887,46.5221,46.3506,46.4745,31639.0
2023-10-05 11:30:00,48.78,48.93,48.72,48.86,34964.0,46.4649,46.6078,46.4078,46.5411,34964.0
2023-10-05 12:00:00,48.87,49.03,48.84,49.01,42408.0,46.5507,46.7031,46.5221,46.684,42408.0
2023-10-05 12:30:00,49.01,49.04,48.87,48.92,48934.0,46.684,46.7126,46.5507,46.5983,48934.0
2023-10-05 13:00:00,48.92,48.97,48.8,48.94,40591.0,46.5983,46.6459,46.484,46.6173,40591.0
2023-10-05 13:30:00,48.93,49.07,48.87,49.05,28339.0,46.6078,46.7412,46.5507,46.7221,28339.0
2023-10-05 14:00:00,49.06,49.11,48.98,49.05,38606.0,46.7316,46.7793,46.6554,46.7221,38606.0
2023-10-05 14:30:00,49.05,49.18,49.04,49.14,24539.0,46.7221,46.8459,46.7126,46.8078,24539.0
2023-10-05 15:00:00,49.13,49.15,49.03,49.14,36358.0,46.7983,46.8174,46.7031,46.8078,36358.0
2023-10-05 15:30:00,49.15,49.24,49.12,49.18,265385.0,46.8174,46.9031,46.7888,46.8459,265385.0
2023-10-06 09:30:00,49.0,49.4,48.92,49.26,34933.0,46.6745,47.0555,46.5983,46.9221,34933.0
2023-10-06 10:00:00,49.23,49.3,48.86,48.91,34245.0,46.8936,46.9602,46.5411,46.5888,34245.0
2023-10-06 10:30:00,48.94,49.11,48.85,48.89,33243.0,46.6173,46.7793,46.5316,46.5697,33243.0
2023-10-06 11:00:00,48.9,49.27,48.82,49.13,75347.0,46.5792,46.9317,46.503,46.7983,75347.0
2023-10-06 11:30:00,49.15,49.51,49.13,49.5,46295.0,46.8174,47.1603,46.7983,47.1508,46295.0
2023-10-06 12:00:00,49.5,49.51,49.34,49.35,37612.0,47.1508,47.1603,46.9983,47.0079,37612.0
2023-10-06 12:30:00,49.33,49.33,49.18,49.22,25114.0,46.9888,46.9888,46.8459,46.884,25114.0
2023-10-06 13:00:00,49.22,49.37,49.17,49.35,26207.0,46.884,47.0269,46.8364,47.0079,26207.0
2023-10-06 13:30:00,49.34,49.54,49.31,49.51,27733.0,46.9983,47.1889,46.9698,47.1603,27733.0
2023-10-06 14:00:00,49.5,49.68,49.48,49.68,23504.0,47.1508,47.3222,47.1317,47.3222,23504.0
2023-10-06 14:30:00,49.68,49.79,49.66,49.68,30095.0,47.3222,47.427,47.3032,47.3222,30095.0
2023-10-06 15:00:00,49.66,49.72,49.51,49.54,68506.0,47.3032,47.3603,47.1603,47.1889,68506.0
2023-10-06 15:30:00,49.55,49.64,49.46,49.51,209518.0,47.1984,47.2841,47.1127,47.1603,209518.0
2023-10-09 09:30:00,49.4,49.58,49.36,49.55,64205.0,47.0555,47.227,47.0174,47.1984,64205.0
2023-10-09 10:00:00,49.56,49.58,49.45,49.54,33553.0,47.2079,47.227,47.1031,47.1889,33553.0
2023-10-09 10:30:00,49.55,49.61,49.5,49.57,32408.0,47.1984,47.2555,47.1508,47.2174,32408.0
2023-10-09 11:00:00,49.58,49.6,49.51,49.55,18928.0,47.227,47.246,47.1603,47.1984,18928.0
2023-10-09 11:30:00,49.56,49.65,49.5,49.63,28416.0,47.2079,47.2936,47.1508,47.2746,28416.0
2023-10-09 12:00:00,49.66,49.91,49.65,49.82,18813.0,47.3032,47.5413,47.2936,47.4556,18813.0
2023-10-09 12:30:00,49.85,49.88,49.75,49.78,25481.0,47.4841,47.5127,47.3889,47.4175,25481.0
2023-10-09 13:00:00,49.8,49.89,49.76,49.89,17552.0,47.4365,47.5222,47.3984,47.5222,17552.0
2023-10-09 13:30:00,49.89,50.24,49.89,50.24,22962.0,47.5222,47.8556,47.5222,47.8556,22962.0
2023-10-09 14:00:00,50.27,50.34,50.23,50.29,23524.0,47.8842,47.9509,47.8461,47.9033,23524.0
2023-10-09 14:30:00,50.3,50.43,50.24,50.36,32352.0,47.9128,48.0366,47.8556,47.9699,32352.0
2023-10-09 15:00:00,50.36,50.37,50.26,50.26,31200.0,47.9699,47.9795,47.8747,47.8747,31200.0
2023-10-09 15:30:00,50.26,50.33,50.2,50.31,150276.0,47.8747,47.9414,47.8175,47.9223,150276.0
2023-10-10 09:30:00,50.28,50.67,50.28,50.62,35214.0,47.8937,48.2652,47.8937,48.2176,35214.0
2023-10-10 10:00:00,50.62,51.07,50.51,50.99,197720.0,48.2176,48.6462,48.1128,48.57,197720.0
2023-10-10 10:30:00,51.0,51.15,50.96,51.11,158178.0,48.5796,48.7224,48.5415,48.6843,158178.0
2023-10-10 11:00:00,51.1,51.45,51.0,51.39,98922.0,48.6748,49.0082,48.5796,48.9511,98922.0
2023-10-10 11:30:00,51.38,51.41,51.26,51.37,44246.0,48.9415,48.9701,48.8272,48.932,44246.0
2023-10-10 12:00:00,51.37,51.49,51.3,51.39,62002.0,48.932,49.0463,48.8653,48.9511,62002.0
2023-10-10 12:30:00,51.38,51.38,51.2,51.27,35813.0,48.9415,48.9415,48.7701,48.8368,35813.0
2023-10-10 13:00:00,51.26,51.29,51.08,51.24,43807.0,48.8272,48.8558,48.6558,48.8082,43807.0
2023-10-10 13:30:00,51.25,51.32,51.21,51.24,59286.0,48.8177,48.8844,48.7796,48.8082,59286.0
2023-10-10 14:00:00,51.25,51.28,51.09,51.19,56265.0,48.8177,48.8463,48.6653,48.7605,56265.0
2023-10-10 14:30:00,51.19,51.28,51.06,51.08,47146.0,48.7605,48.8463,48.6367,48.6558,47146.0
2023-10-10 15:00:00,51.09,51.16,51.05,51.15,62719.0,48.6653,48.732,48.6272,48.7224,62719.0
2023-10-10 15:30:00,51.15,51.28,51.12,51.21,218391.0,48.7224,48.8463,48.6939,48.7796,218391.0
2023-10-11 09:30:00,51.39,51.5,50.67,50.76,74948.0,48.9511,49.0558,48.2652,48.351,74948.0
2023-10-11 10:00:00,50.77,50.96,50.76,50.84,47185.0,48.3605,48.5415,48.351,48.4272,47185.0
2023-10-11 10:30:00,50.85,50.94,50.72,50.79,50019.0,48.4367,48.5224,48.3129,48.3795,50019.0
2023-10-11 11:00:00,50.8,50.89,50.58,50.59,50073.0,48.3891,48.4748,48.1795,48.189,50073.0
2023-10-11 11:30:00,50.59,50.68,50.54,50.54,41473.0,48.189,48.2748,48.1414,48.1414,41473.0
2023-10-11 12:00:00,50.54,50.56,50.33,50.37,41419.0,48.1414,48.1604,47.9414,47.9795,41419.0
2023-10-11 12:30:00,50.37,50.53,50.35,50.49,26903.0,47.9795,48.1319,47.9604,48.0938,26903.0
2023-10-11 13:00:00,50.48,50.52,50.39,50.47,37289.0,48.0842,48.1223,47.9985,48.0747,37289.0
2023-10-11 13:30:00,50.47,50.61,50.42,50.6,39264.0,48.0747,48.2081,48.0271,48.1986,39264.0
2023-10-11 14:00:00,50.61,50.77,50.59,50.63,49870.0,48.2081,48.3605,48.189,48.2271,49870.0
2023-10-11 14:30:00,50.63,50.7,50.63,50.68,47631.0,48.2271,48.2938,48.2271,48.2748,47631.0
2023-10-11 15:00:00,50.68,50.8,50.66,50.8,69149.0,48.2748,48.3891,48.2557,48.3891,69149.0
2023-10-11 15:30:00,50.8,50.98,50.79,50.93,268408.0,48.3891,48.5605,48.3795,48.5129,268408.0
2023-10-12 09:30:00,51.0,51.0,50.13,50.13,36919.0,48.5796,48.5796,47.7509,47.7509,36919.0
2023-10-12 10:00:00,50.11,50.45,50.08,50.42,167084.0,47.7318,48.0557,47.7032,48.0271,167084.0
2023-10-12 10:30:00,50.43,50.44,50.12,50.29,54854.0,48.0366,48.0461,47.7413,47.9033,54854.0
2023-10-12 11:00:00,50.3,50.57,50.24,50.56,43317.0,47.9128,48.17,47.8556,48.1604,43317.0
2023-10-12 11:30:00,50.55,50.57,50.43,50.57,27907.0,48.1509,48.17,48.0366,48.17,27907.0
2023-10-12 12:00:00,50.58,50.76,50.57,50.73,41313.0,48.1795,48.351,48.17,48.3224,41313.0
2023-10-12 12:30:00,50.72,50.75,50.54,50.59,34622.0,48.3129,48.3414,48.1414,48.189,34622.0
2023-10-12 13:00:00,50.59,50.59,50.25,50.25,24849.0,48.189,48.189,47.8652,47.8652,24849.0
2023-10-12 13:30:00,50.24,50.3,50.2,50.2,28884.0,47.8556,47.9128,47.8175,47.8175,28884.0
2023-10-12 14:00:00,50.2,50.31,50.09,50.31,18027.0,47.8175,47.9223,47.7128,47.9223,18027.0
2023-10-12 14:30:00,50.3,50.39,50.23,50.32,29733.0,47.9128,47.9985,47.8461,47.9318,29733.0
2023-10-12 15:00:00,50.33,50.41,50.25,50.29,46710.0,47.9414,48.0176,47.8652,47.9033,46710.0
2023-10-12 15:30:00,50.29,50.49,50.28,50.4,156563.0,47.9033,48.0938,47.8937,48.008,156563.0
2023-10-13 09:30:00,50.61,50.81,50.45,50.61,41454.0,48.2081,48.3986,48.0557,48.2081,41454.0
2023-10-13 10:00:00,50.57,50.63,50.5,50.61,25913.0,48.17,48.2271,48.1033,48.2081,25913.0
2023-10-13 10:30:00,50.59,50.74,50.18,50.19,30845.0,48.189,48.3319,47.7985,47.808,30845.0
2023-10-13 11:00:00,50.21,50.25,50.04,50.18,32842.0,47.8271,47.8652,47.6651,47.7985,32842.0
2023-10-13 11:30:00,50.19,50.21,49.96,49.99,19660.0,47.808,47.8271,47.5889,47.6175,19660.0
2023-10-13 12:00:00,49.98,50.2,49.98,50.18,17608.0,47.608,47.8175,47.608,47.7985,17608.0
2023-10-13 12:30:00,50.18,50.2,49.95,49.96,28753.0,47.7985,47.8175,47.5794,47.5889,28753.0
2023-10-13 13:00:00,49.96,49.98,49.78,49.79,29164.0,47.5889,47.608,47.4175,47.427,29164.0
2023-10-13 13:30:00,49.76,50.02,49.75,50.01,25747.0,47.3984,47.6461,47.3889,47.6366,25747.0
2023-10-13 14:00:00,50.01,50.19,49.98,50.09,75298.0,47.6366,47.808,47.608,47.7128,75298.0
2023-10-13 14:30:00,50.09,50.13,49.94,50.04,31407.0,47.7128,47.7509,47.5699,47.6651,31407.0
2023-10-13 15:00:00,50.03,50.13,49.96,49.98,41449.0,47.6556,47.7509,47.5889,47.608,41449.0
2023-10-13 15:30:00,49.98,50.12,49.98,50.05,231579.0,47.608,47.7413,47.608,47.6747,231579.0
2023-10-16 09:30:00,50.54,50.66,50.38,50.43,48921.0,48.1414,48.2557,47.989,48.0366,48921.0
2023-10-16 10:00:00,50.43,50.64,50.28,50.63,44526.0,48.0366,48.2367,47.8937,48.2271,44526.0
2023-10-16 10:30:00,50.65,50.83,50.58,50.8,77483.0,48.2462,48.4176,48.1795,48.3891,77483.0
2023-10-16 11:00:00,50.83,50.91,50.65,50.77,81226.0,48.4176,48.4938,48.2462,48.3605,81226.0
2023-10-16 11:30:00,50.77,50.77,50.52,50.68,28173.0,48.3605,48.3605,48.1223,48.2748,28173.0
2023-10-16 12:00:00,50.68,50.76,50.62,50.73,51563.0,48.2748,48.351,48.2176,48.3224,51563.0
2023-10-16 12:30:00,50.74,50.82,50.68,50.75,51121.0,48.3319,48.4081,48.2748,48.3414,51121.0
2023-10-16 13:00:00,50.76,50.84,50.58,50.78,38534.0,48.351,48.4272,48.1795,48.37,38534.0
2023-10-16 13:30:00,50.79,50.94,50.75,50.87,57141.0,48.3795,48.5224,48.3414,48.4557,57141.0
2023-10-16 14:00:00,50.87,50.88,50.72,50.73,44560.0,48.4557,48.4653,48.3129,48.3224,44560.0
2023-10-16 14:30:00,50.72,50.81,50.71,50.81,29889.0,48.3129,48.3986,48.3033,48.3986,29889.0
2023-10-16 15:00:00,50.81,50.84,50.73,50.8,39131.0,48.3986,48.4272,48.3224,48.3891,39131.0
2023-10-16 15:30:00,50.8,50.81,50.63,50.66,184175.0,48.3891,48.3986,48.2271,48.2557,184175.0
2023-10-17 09:30:00,50.42,51.02,50.35,50.83,45816.0,48.0271,48.5986,47.9604,48.4176,45816.0
2023-10-17 10:00:00,50.81,51.15,50.8,50.96,37266.0,48.3986,48.7224,48.3891,48.5415,37266.0
2023-10-17 10:30:00,50.96,50.96,50.8,50.92,26093.0,48.5415,48.5415,48.3891,48.5034,26093.0
2023-10-17 11:00:00,50.92,51.08,50.9,51.04,33435.0,48.5034,48.6558,48.4843,48.6177,33435.0
2023-10-17 11:30:00,51.05,51.24,51.03,51.16,25287.0,48.6272,48.8082,48.6081,48.732,25287.0
2023-10-17 12:00:00,51.18,51.39,51.16,51.39,51578.0,48.751,48.9511,48.732,48.9511,51578.0
2023-10-17 12:30:00,51.39,51.39,51.12,51.14,22205.0,48.9511,48.9511,48.6939,48.7129,22205.0
2023-10-17 13:00:00,51.13,51.22,51.12,51.2,34211.0,48.7034,48.7891,48.6939,48.7701,34211.0
2023-10-17 13:30:00,51.2,51.2,51.01,51.11,52906.0,48.7701,48.7701,48.5891,48.6843,52906.0
2023-10-17 14:00:00,51.09,51.15,51.05,51.07,29948.0,48.6653,48.7224,48.6272,48.6462,29948.0
2023-10-17 14:30:00,51.08,51.19,50.99,51.03,49280.0,48.6558,48.7605,48.57,48.6081,49280.0
2023-10-17 15:00:00,51.02,51.15,50.99,51.1,40160.0,48.5986,48.7224,48.57,48.6748,40160.0
2023-10-17 15:30:00,51.1,51.15,51.02,51.08,132623.0,48.6748,48.7224,48.5986,48.6558,132623.0
2023-10-18 09:30:00,50.91,51.0,50.49,50.87,166368.0,48.4938,48.5796,48.0938,48.4557,166368.0
2023-10-18 10:00:00,50.85,50.89,50.69,50.7,29654.0,48.4367,48.4748,48.2843,48.2938,29654.0
2023-10-18 10:30:00,50.68,50.79,50.65,50.79,39677.0,48.2748,48.3795,48.2462,48.3795,39677.0
2023-10-18 11:00:00,50.82,50.92,50.76,50.85,19777.0,48.4081,48.5034,48.351,48.4367,19777.0
2023-10-18 11:30:00,50.85,50.86,50.71,50.79,29146.0,48.4367,48.4462,48.3033,48.3795,29146.0
2023-10-18 12:00:00,50.79,50.9,50.66,50.72,33482.0,48.3795,48.4843,48.2557,48.3129,33482.0
2023-10-18 12:30:00,50.73,50.82,50.73,50.8,23853.0,48.3224,48.4081,48.3224,48.3891,23853.0
2023-10-18 13:00:00,50.8,50.96,50.75,50.89,28772.0,48.3891,48.5415,48.3414,48.4748,28772.0
2023-10-18 13:30:00,50.89,50.9,50.71,50.88,33994.0,48.4748,48.4843,48.3033,48.4653,33994.0
2023-10-18 14:00:00,50.88,50.97,50.77,50.78,34203.0,48.4653,48.551,48.3605,48.37,34203.0
2023-10-18 14:30:00,50.78,50.81,50.69,50.76,39418.0,48.37,48.3986,48.2843,48.351,39418.0
2023-10-18 15:00:00,50.75,50.75,50.63,50.67,65749.0,48.3414,48.3414,48.2271,48.2652,65749.0
2023-10-18 15:30:00,50.7,50.76,50.39,50.43,372099.0,48.2938,48.351,47.9985,48.0366,372099.0
2023-10-19 09:30:00,50.26,50.36,50.07,50.09,91345.0,47.8747,47.9699,47.6937,47.7128,91345.0
2023-10-19 10:00:00,50.13,50.14,49.76,49.83,57712.0,47.7509,47.7604,47.3984,47.4651,57712.0
2023-10-19 10:30:00,49.86,49.89,49.57,49.57,43919.0,47.4937,47.5222,47.2174,47.2174,43919.0
2023-10-19 11:00:00,49.57,49.81,49.56,49.75,56249.0,47.2174,47.446,47.2079,47.3889,56249.0
2023-10-19 11:30:00,49.74,49.8,49.51,49.53,30197.0,47.3794,47.4365,47.1603,47.1793,30197.0
2023-10-19 12:00:00,49.51,49.9,49.43,49.54,33497.0,47.1603,47.5318,47.0841,47.1889,33497.0
2023-10-19 12:30:00,49.54,49.81,49.3,49.73,32402.0,47.1889,47.446,46.9602,47.3698,32402.0
2023-10-19 13:00:00,49.76,49.83,49.53,49.58,30442.0,47.3984,47.4651,47.1793,47.227,30442.0
2023-10-19 13:30:00,49.62,49.66,49.41,49.44,25832.0,47.2651,47.3032,47.065,47.0936,25832.0
2023-10-19 14:00:00,49.4,49.45,49.2,49.21,30967.0,47.0555,47.1031,46.865,46.8745,30967.0
2023-10-19 14:30:00,49.2,49.2,48.88,48.9,39898.0,46.865,46.865,46.5602,46.5792,39898.0
2023-10-19 15:00:00,48.89,48.93,48.79,48.85,61551.0,46.5697,46.6078,46.4745,46.5316,61551.0
2023-10-19 15:30:00,48.88,48.95,48.72,48.8,158922.0,46.5602,46.6269,46.4078,46.484,158922.0
2023-10-20 09:30:00,48.94,49.22,48.73,48.73,102225.0,46.6173,46.884,46.4173,46.4173,102225.0
2023-10-20 10:00:00,48.73,48.77,48.51,48.7,43996.0,46.4173,46.4554,46.2077,46.3887,43996.0
2023-10-20 10:30:00,48.69,48.9,48.66,48.74,59437.0,46.3792,46.5792,46.3506,46.4268,59437.0
2023-10-20 11:00:00,48.73,48.81,48.56,48.58,31164.0,46.4173,46.4935,46.2554,46.2744,31164.0
2023-10-20 11:30:00,48.56,48.63,48.48,48.49,40773.0,46.2554,46.322,46.1792,46.1887,40773.0
2023-10-20 12:00:00,48.49,48.5,48.28,48.36,45447.0,46.1887,46.1982,45.9887,46.0649,45447.0
2023-10-20 12:30:00,48.36,48.44,48.32,48.4,27141.0,46.0649,46.1411,46.0268,46.103,27141.0
2023-10-20 13:00:00,48.39,48.47,48.19,48.4,38553.0,46.0934,46.1696,45.9029,46.103,38553.0
2023-10-20 13:30:00,48.42,48.42,48.21,48.3,42296.0,46.122,46.122,45.922,46.0077,42296.0
2023-10-20 14:00:00,48.31,48.32,48.17,48.22,39282.0,46.0172,46.0268,45.8839,45.9315,39282.0
2023-10-20 14:30:00,48.2,48.33,48.14,48.19,41402.0,45.9125,46.0363,45.8553,45.9029,41402.0
2023-10-20 15:00:00,48.2,48.51,48.19,48.4,79347.0,45.9125,46.2077,45.9029,46.103,79347.0
2023-10-20 15:30:00,48.4,48.55,48.36,48.51,306030.0,46.103,46.2458,46.0649,46.2077,306030.0
2023-10-23 09:30:00,48.32,48.53,47.88,48.08,62958.0,46.0268,46.2268,45.6076,45.7981,62958.0
2023-10-23 10:00:00,48.09,48.35,48.01,48.1,76235.0,45.8077,46.0553,45.7315,45.8172,76235.0
2023-10-23 10:30:00,48.11,48.18,47.85,48.13,62963.0,45.8267,45.8934,45.5791,45.8458,62963.0
2023-10-23 11:00:00,48.14,48.26,48.11,48.17,44605.0,45.8553,45.9696,45.8267,45.8839,44605.0
2023-10-23 11:30:00,48.19,48.32,48.08,48.12,60667.0,45.9029,46.0268,45.7981,45.8362,60667.0
2023-10-23 12:00:00,48.13,48.14,47.99,48.14,39346.0,45.8458,45.8553,45.7124,45.8553,39346.0
2023-10-23 12:30:00,48.12,48.35,48.09,48.35,33729.0,45.8362,46.0553,45.8077,46.0553,33729.0
2023-10-23 13:00:00,48.37,48.4,48.2,48.26,37667.0,46.0744,46.103,45.9125,45.9696,37667.0
2023-10-23 13:30:00,48.26,48.42,48.23,48.27,46611.0,45.9696,46.122,45.941,45.9791,46611.0
2023-10-23 14:00:00,48.26,48.28,48.07,48.18,35366.0,45.9696,45.9887,45.7886,45.8934,35366.0
2023-10-23 14:30:00,48.19,48.29,48.13,48.23,54511.0,45.9029,45.9982,45.8458,45.941,54511.0
2023-10-23 15:00:00,48.25,48.26,47.98,47.99,51392.0,45.9601,45.9696,45.7029,45.7124,51392.0
2023-10-23 15:30:00,47.98,48.07,47.84,47.86,236793.0,45.7029,45.7886,45.5695,45.5886,236793.0
2023-10-24 09:30:00,48.07,48.28,47.58,47.92,48290.0,45.7886,45.9887,45.3219,45.6457,48290.0
2023-10-24 10:00:00,47.91,48.04,47.79,48.04,46749.0,45.6362,45.76,45.5219,45.76,46749.0
2023-10-24 10:30:00,48.02,48.15,47.97,48.1,30717.0,45.741,45.8648,45.6934,45.8172,30717.0
2023-10-24 11:00:00,48.1,48.13,47.77,47.78,31436.0,45.8172,45.8458,45.5029,45.5124,31436.0
2023-10-24 11:30:00,47.72,47.78,47.56,47.67,33915.0,45.4552,45.5124,45.3028,45.4076,33915.0
2023-10-24 12:00:00,47.68,47.74,47.5,47.6,34522.0,45.4171,45.4743,45.2457,45.3409,34522.0
2023-10-24 12:30:00,47.59,47.65,47.43,47.49,32825.0,45.3314,45.3886,45.179,45.2361,32825.0
2023-10-24 13:00:00,47.48,47.56,47.42,47.5,42864.0,45.2266,45.3028,45.1695,45.2457,42864.0
2023-10-24 13:30:00,47.52,47.59,47.38,47.4,55196.0,45.2647,45.3314,45.1314,45.1504,55196.0
2023-10-24 14:00:00,47.39,47.45,47.37,47.43,52148.0,45.1409,45.198,45.1218,45.179,52148.0
2023-10-24 14:30:00,47.44,47.55,47.44,47.51,45485.0,45.1885,45.2933,45.1885,45.2552,45485.0
2023-10-24 15:00:00,47.51,47.55,47.44,47.47,50277.0,45.2552,45.2933,45.1885,45.2171,50277.0
2023-10-24 15:30:00,47.47,47.48,47.25,47.28,303045.0,45.2171,45.2266,45.0075,45.0361,303045.0
2023-10-25 09:30:00,47.13,47.27,46.79,46.88,34333.0,44.8932,45.0266,44.5694,44.6551,34333.0
2023-10-25 10:00:00,46.84,46.84,46.63,46.74,40740.0,44.617,44.617,44.417,44.5217,40740.0
2023-10-25 10:30:00,46.73,46.95,46.72,46.87,65610.0,44.5122,44.7218,44.5027,44.6456,65610.0
2023-10-25 11:00:00,46.86,47.09,46.86,47.01,67093.0,44.636,44.8551,44.636,44.7789,67093.0
2023-10-25 11:30:00,47.0,47.04,46.92,46.97,61612.0,44.7694,44.8075,44.6932,44.7408,61612.0
2023-10-25 12:00:00,46.96,47.0,46.82,46.87,54110.0,44.7313,44.7694,44.5979,44.6456,54110.0
2023-10-25 12:30:00,46.85,46.94,46.64,46.65,60749.0,44.6265,44.7123,44.4265,44.436,60749.0
2023-10-25 13:00:00,46.66,46.73,46.61,46.68,61674.0,44.4455,44.5122,44.3979,44.4646,61674.0
2023-10-25 13:30:00,46.67,46.7,46.6,46.66,40701.0,44.4551,44.4836,44.3884,44.4455,40701.0
2023-10-25 14:00:00,46.67,46.76,46.64,46.74,63301.0,44.4551,44.5408,44.4265,44.5217,63301.0
2023-10-25 14:30:00,46.75,46.88,46.71,46.78,60224.0,44.5313,44.6551,44.4932,44.5598,60224.0
2023-10-25 15:00:00,46.78,46.89,46.69,46.87,73563.0,44.5598,44.6646,44.4741,44.6456,73563.0
2023-10-25 15:30:00,46.87,46.95,46.76,46.92,322528.0,44.6456,44.7218,44.5408,44.6932,322528.0
2023-10-26 09:30:00,45.74,46.26,41.55,42.01,452072.0,43.5692,44.0645,39.5781,40.0162,452072.0
2023-10-26 10:00:00,41.99,42.25,41.49,41.95,307474.0,39.9972,40.2448,39.5209,39.9591,307474.0
2023-10-26 10:30:00,41.95,42.88,41.78,42.61,318934.0,39.9591,40.8449,39.7971,40.5878,318934.0
2023-10-26 11:00:00,42.61,43.05,42.6,42.97,181641.0,40.5878,41.0069,40.5782,40.9307,181641.0
2023-10-26 11:30:00,42.98,43.32,42.96,43.22,151131.0,40.9402,41.2641,40.9211,41.1688,151131.0
2023-10-26 12:00:00,43.22,43.29,42.8,43.12,181411.0,41.1688,41.2355,40.7687,41.0735,181411.0
2023-10-26 12:30:00,43.12,43.42,43.01,43.38,90768.0,41.0735,41.3593,40.9688,41.3212,90768.0
2023-10-26 13:00:00,43.37,44.74,43.36,44.51,340021.0,41.3117,42.6167,41.3022,42.3976,340021.0
2023-10-26 13:30:00,44.5,45.03,44.32,44.57,256648.0,42.3881,42.8929,42.2166,42.4547,256648.0
2023-10-26 14:00:00,44.59,44.83,44.53,44.68,154293.0,42.4738,42.7024,42.4166,42.5595,154293.0
2023-10-26 14:30:00,44.68,45.05,44.53,44.68,286811.0,42.5595,42.912,42.4166,42.5595,286811.0
2023-10-26 15:00:00,44.69,44.89,44.26,44.28,311005.0,42.569,42.7595,42.1594,42.1785,311005.0
2023-10-26 15:30:00,44.27,44.29,44.03,44.13,561517.0,42.169,42.188,41.9404,42.0356,561517.0
2023-10-27 09:30:00,44.03,44.25,43.48,43.81,214603.0,41.9404,42.1499,41.4165,41.7308,214603.0
2023-10-27 10:00:00,43.8,43.86,43.45,43.58,148582.0,41.7213,41.7784,41.3879,41.5117,148582.0
2023-10-27 10:30:00,43.6,44.02,43.22,44.01,183966.0,41.5308,41.9308,41.1688,41.9213,183966.0
2023-10-27 11:00:00,44.0,44.0,43.59,43.66,107421.0,41.9118,41.9118,41.5212,41.5879,107421.0
2023-10-27 11:30:00,43.66,43.72,43.53,43.65,126928.0,41.5879,41.6451,41.4641,41.5784,126928.0
2023-10-27 12:00:00,43.65,43.76,43.51,43.75,92221.0,41.5784,41.6832,41.445,41.6736,92221.0
2023-10-27 12:30:00,43.75,43.88,43.6,43.83,57655.0,41.6736,41.7975,41.5308,41.7499,57655.0
2023-10-27 13:00:00,43.84,43.88,43.38,43.4,89838.0,41.7594,41.7975,41.3212,41.3403,89838.0
2023-10-27 13:30:00,43.39,43.39,43.11,43.23,79510.0,41.3307,41.3307,41.064,41.1783,79510.0
2023-10-27 14:00:00,43.21,43.44,43.18,43.23,129952.0,41.1593,41.3784,41.1307,41.1783,129952.0
2023-10-27 14:30:00,43.23,43.38,43.17,43.24,108526.0,41.1783,41.3212,41.1212,41.1879,108526.0
2023-10-27 15:00:00,43.25,43.48,43.18,43.46,131922.0,41.1974,41.4165,41.1307,41.3974,131922.0
2023-10-27 15:30:00,43.46,43.56,43.21,43.55,539106.0,41.3974,41.4927,41.1593,41.4831,539106.0
2023-10-30 09:30:00,43.9,43.99,43.26,43.34,128422.0,41.8165,41.9023,41.2069,41.2831,128422.0
2023-10-30 10:00:00,43.38,43.45,43.09,43.2,112765.0,41.3212,41.3879,41.045,41.1498,112765.0
2023-10-30 10:30:00,43.2,43.22,43.03,43.22,99359.0,41.1498,41.1688,40.9878,41.1688,99359.0
2023-10-30 11:00:00,43.23,43.4,43.02,43.12,86365.0,41.1783,41.3403,40.9783,41.0735,86365.0
2023-10-30 11:30:00,43.12,43.29,43.1,43.21,83885.0,41.0735,41.2355,41.0545,41.1593,83885.0
2023-10-30 12:00:00,43.19,43.3,43.16,43.23,82696.0,41.1402,41.245,41.1116,41.1783,82696.0
2023-10-30 12:30:00,43.23,43.32,43.19,43.31,67297.0,41.1783,41.2641,41.1402,41.2545,67297.0
2023-10-30 13:00:00,43.32,43.54,43.28,43.52,71175.0,41.2641,41.4736,41.226,41.4546,71175.0
2023-10-30 13:30:00,43.53,43.59,43.4,43.41,92551.0,41.4641,41.5212,41.3403,41.3498,92551.0
2023-10-30 14:00:00,43.42,43.57,43.37,43.55,74594.0,41.3593,41.5022,41.3117,41.4831,74594.0
2023-10-30 14:30:00,43.56,43.6,43.39,43.4,87913.0,41.4927,41.5308,41.3307,41.3403,87913.0
2023-10-30 15:00:00,43.41,43.66,43.39,43.55,172151.0,41.3498,41.5879,41.3307,41.4831,172151.0
2023-10-30 15:30:00,43.55,43.56,43.33,43.37,409969.0,41.4831,41.4927,41.2736,41.3117,409969.0
2023-10-31 09:30:00,43.53,44.16,43.38,43.91,110632.0,41.4641,42.0642,41.3212,41.8261,110632.0
2023-10-31 10:00:00,43.91,43.92,43.68,43.8,81917.0,41.8261,41.8356,41.607,41.7213,81917.0
2023-10-31 10:30:00,43.8,44.02,43.77,43.92,129646.0,41.7213,41.9308,41.6927,41.8356,129646.0
2023-10-31 11:00:00,43.92,43.98,43.72,43.83,58896.0,41.8356,41.8927,41.6451,41.7499,58896.0
2023-10-31 11:30:00,43.83,43.99,43.79,43.99,56990.0,41.7499,41.9023,41.7117,41.9023,56990.0
2023-10-31 12:00:00,44.0,44.02,43.74,43.81,65469.0,41.9118,41.9308,41.6641,41.7308,65469.0
2023-10-31 12:30:00,43.81,43.94,43.76,43.94,53044.0,41.7308,41.8546,41.6832,41.8546,53044.0
2023-10-31 13:00:00,43.95,44.06,43.95,44.04,49661.0,41.8642,41.9689,41.8642,41.9499,49661.0
2023-10-31 13:30:00,44.05,44.26,44.04,44.21,143364.0,41.9594,42.1594,41.9499,42.1118,143364.0
2023-10-31 14:00:00,44.21,44.26,44.04,44.12,77554.0,42.1118,42.1594,41.9499,42.0261,77554.0
2023-10-31 14:30:00,44.12,44.16,44.07,44.14,68842.0,42.0261,42.0642,41.9785,42.0451,68842.0
2023-10-31 15:00:00,44.13,44.2,43.97,44.04,121884.0,42.0356,42.1023,41.8832,41.9499,121884.0
2023-10-31 15:30:00,44.03,44.14,43.81,43.93,478374.0,41.9404,42.0451,41.7308,41.8451,478374.0
2023-11-01 09:30:00,43.89,43.9,43.09,43.33,67863.0,41.807,41.8165,41.045,41.2736,67863.0
2023-11-01 10:00:00,43.34,43.51,43.2,43.51,107233.0,41.2831,41.445,41.1498,41.445,107233.0
2023-11-01 10:30:00,43.51,43.59,43.35,43.35,96690.0,41.445,41.5212,41.2926,41.2926,96690.0
2023-11-01 11:00:00,43.35,43.42,43.17,43.33,58542.0,41.2926,41.3593,41.1212,41.2736,58542.0
2023-11-01 11:30:00,43.32,43.39,43.1,43.11,71251.0,41.2641,41.3307,41.0545,41.064,71251.0
2023-11-01 12:00:00,43.14,43.15,42.87,43.03,62914.0,41.0926,41.1021,40.8354,40.9878,62914.0
2023-11-01 12:30:00,43.04,43.11,42.96,43.03,39835.0,40.9973,41.064,40.9211,40.9878,39835.0
2023-11-01 13:00:00,43.04,43.26,43.04,43.16,39284.0,40.9973,41.2069,40.9973,41.1116,39284.0
2023-11-01 13:30:00,43.15,43.2,42.99,43.08,54181.0,41.1021,41.1498,40.9497,41.0354,54181.0
2023-11-01 14:00:00,43.08,43.14,42.83,42.9,57879.0,41.0354,41.0926,40.7973,40.864,57879.0
2023-11-01 14:30:00,42.9,43.0,42.71,42.95,83775.0,40.864,40.9592,40.683,40.9116,83775.0
2023-11-01 15:00:00,42.95,43.13,42.93,43.07,195769.0,40.9116,41.0831,40.8926,41.0259,195769.0
2023-11-01 15:30:00,43.06,43.23,43.02,43.12,411912.0,41.0164,41.1783,40.9783,41.0735,411912.0
2023-11-02 09:30:00,43.5,43.85,43.33,43.5,99826.0,41.4355,41.7689,41.2736,41.4355,99826.0
2023-11-02 10:00:00,43.5,43.62,43.43,43.58,50006.0,41.4355,41.5498,41.3688,41.5117,50006.0
2023-11-02 10:30:00,43.58,43.59,43.43,43.51,60592.0,41.5117,41.5212,41.3688,41.445,60592.0
2023-11-02 11:00:00,43.51,43.63,43.46,43.62,114787.0,41.445,41.5593,41.3974,41.5498,114787.0
2023-11-02 11:30:00,43.61,43.65,43.48,43.59,44744.0,41.5403,41.5784,41.4165,41.5212,44744.0
2023-11-02 12:00:00,43.58,43.59,43.41,43.42,36105.0,41.5117,41.5212,41.3498,41.3593,36105.0
2023-11-02 12:30:00,43.42,43.53,43.37,43.43,34628.0,41.3593,41.4641,41.3117,41.3688,34628.0
2023-11-02 13:00:00,43.42,43.51,43.39,43.45,38604.0,41.3593,41.445,41.3307,41.3879,38604.0
2023-11-02 13:30:00,43.45,43.69,43.43,43.66,95459.0,41.3879,41.6165,41.3688,41.5879,95459.0
2023-11-02 14:00:00,43.66,43.66,43.39,43.44,49701.0,41.5879,41.5879,41.3307,41.3784,49701.0
2023-11-02 14:30:00,43.45,43.48,43.34,43.43,101906.0,41.3879,41.4165,41.2831,41.3688,101906.0
2023-11-02 15:00:00,43.45,43.52,43.34,43.34,86555.0,41.3879,41.4546,41.2831,41.2831,86555.0
2023-11-02 15:30:00,43.34,43.5,43.25,43.46,281452.0,41.2831,41.4355,41.1974,41.3974,281452.0
2023-11-03 09:30:00,44.07,44.68,44.07,44.39,52432.0,41.9785,42.5595,41.9785,42.2833,52432.0
2023-11-03 10:00:00,44.39,44.72,44.39,44.55,49933.0,42.2833,42.5976,42.2833,42.4357,49933.0
2023-11-03 10:30:00,44.54,44.62,44.43,44.47,60111.0,42.4262,42.5024,42.3214,42.3595,60111.0
2023-11-03 11:00:00,44.49,44.71,44.48,44.71,49553.0,42.3785,42.5881,42.369,42.5881,49553.0
2023-11-03 11:30:00,44.7,45.0,44.7,44.98,35761.0,42.5786,42.8643,42.5786,42.8453,35761.0
2023-11-03 12:00:00,44.99,45.0,44.83,44.87,42989.0,42.8548,42.8643,42.7024,42.7405,42989.0
2023-11-03 12:30:00,44.89,44.96,44.85,44.93,62010.0,42.7595,42.8262,42.7214,42.7976,62010.0
2023-11-03 13:00:00,44.93,44.93,44.79,44.85,26881.0,42.7976,42.7976,42.6643,42.7214,26881.0
2023-11-03 13:30:00,44.86,44.95,44.78,44.94,51940.0,42.731,42.8167,42.6548,42.8072,51940.0
2023-11-03 14:00:00,44.95,45.03,44.87,44.87,36214.0,42.8167,42.8929,42.7405,42.7405,36214.0
2023-11-03 14:30:00,44.86,44.98,44.82,44.98,39841.0,42.731,42.8453,42.6929,42.8453,39841.0
2023-11-03 15:00:00,44.97,45.04,44.91,45.0,53681.0,42.8357,42.9024,42.7786,42.8643,53681.0
2023-11-03 15:30:00,45.0,45.0,44.85,44.95,189871.0,42.8643,42.8643,42.7214,42.8167,189871.0
2023-11-06 09:30:00,44.8,45.0,44.59,44.65,70437.0,42.6738,42.8643,42.4738,42.5309,70437.0
2023-11-06 10:00:00,44.66,44.7,44.43,44.55,56791.0,42.5405,42.5786,42.3214,42.4357,56791.0
2023-11-06 10:30:00,44.55,44.56,44.4,44.56,32833.0,42.4357,42.4452,42.2928,42.4452,32833.0
2023-11-06 11:00:00,44.53,44.58,44.43,44.43,28911.0,42.4166,42.4643,42.3214,42.3214,28911.0
2023-11-06 11:30:00,44.41,44.51,44.39,44.44,49855.0,42.3023,42.3976,42.2833,42.3309,49855.0
2023-11-06 12:00:00,44.45,44.49,44.37,44.48,28565.0,42.3404,42.3785,42.2642,42.369,28565.0
2023-11-06 12:30:00,44.48,44.54,44.42,44.53,25193.0,42.369,42.4262,42.3118,42.4166,25193.0
2023-11-06 13:00:00,44.54,44.67,44.51,44.65,60710.0,42.4262,42.55,42.3976,42.5309,60710.0
2023-11-06 13:30:00,44.64,44.72,44.46,44.47,39728.0,42.5214,42.5976,42.35,42.3595,39728.0
2023-11-06 14:00:00,44.48,44.54,44.45,44.48,42222.0,42.369,42.4262,42.3404,42.369,42222.0
2023-11-06 14:30:00,44.48,44.66,44.47,44.64,42652.0,42.369,42.5405,42.3595,42.5214,42652.0
2023-11-06 15:00:00,44.66,44.66,44.53,44.55,53745.0,42.5405,42.5405,42.4166,42.4357,53745.0
2023-11-06 15:30:00,44.55,44.63,44.46,44.63,229134.0,42.4357,42.5119,42.35,42.5119,229134.0
2023-11-07 09:30:00,44.51,44.61,44.18,44.31,30499.0,42.3976,42.4928,42.0832,42.2071,30499.0
2023-11-07 10:00:00,44.34,44.48,44.31,44.43,56319.0,42.2356,42.369,42.2071,42.3214,56319.0
2023-11-07 10:30:00,44.43,44.68,44.41,44.56,82951.0,42.3214,42.5595,42.3023,42.4452,82951.0
2023-11-07 11:00:00,44.53,44.69,44.49,44.6,42494.0,42.4166,42.569,42.3785,42.4833,42494.0
2023-11-07 11:30:00,44.6,44.69,44.51,44.54,29093.0,42.4833,42.569,42.3976,42.4262,29093.0
2023-11-07 12:00:00,44.53,44.61,44.49,44.55,34253.0,42.4166,42.4928,42.3785,42.4357,34253.0
2023-11-07 12:30:00,44.55,44.67,44.52,44.67,42971.0,42.4357,42.55,42.4071,42.55,42971.0
2023-11-07 13:00:00,44.67,44.79,44.66,44.73,51143.0,42.55,42.6643,42.5405,42.6071,51143.0
2023-11-07 13:30:00,44.73,44.92,44.71,44.85,41436.0,42.6071,42.7881,42.5881,42.7214,41436.0
2023-11-07 14:00:00,44.85,44.91,44.82,44.86,32128.0,42.7214,42.7786,42.6929,42.731,32128.0
2023-11-07 14:30:00,44.86,44.86,44.77,44.8,70633.0,42.731,42.731,42.6452,42.6738,70633.0
2023-11-07 15:00:00,44.8,45.03,44.79,45.01,115547.0,42.6738,42.8929,42.6643,42.8738,115547.0
2023-11-07 15:30:00,45.01,45.12,44.97,44.99,304483.0,42.8738,42.9786,42.8357,42.8548,304483.0
2023-11-08 09:30:00,44.9,44.9,44.57,44.77,37790.0,42.7691,42.7691,42.4547,42.6452,37790.0
2023-11-08 10:00:00,44.78,44.78,44.56,44.66,29517.0,42.6548,42.6548,42.4452,42.5405,29517.0
2023-11-08 10:30:00,44.66,44.69,44.48,44.54,33532.0,42.5405,42.569,42.369,42.4262,33532.0
2023-11-08 11:00:00,44.53,44.62,44.34,44.42,36049.0,42.4166,42.5024,42.2356,42.3118,36049.0
2023-11-08 11:30:00,44.41,44.49,44.25,44.26,23904.0,42.3023,42.3785,42.1499,42.1594,23904.0
2023-11-08 12:00:00,44.27,44.29,44.16,44.25,22262.0,42.169,42.188,42.0642,42.1499,22262.0
2023-11-08 12:30:00,44.24,44.27,44.15,44.23,22192.0,42.1404,42.169,42.0547,42.1309,22192.0
2023-11-08 13:00:00,44.23,44.31,44.22,44.25,20996.0,42.1309,42.2071,42.1213,42.1499,20996.0
2023-11-08 13:30:00,44.25,44.31,44.24,44.28,15468.0,42.1499,42.2071,42.1404,42.1785,15468.0
2023-11-08 14:00:00,44.28,44.3,44.21,44.21,29299.0,42.1785,42.1975,42.1118,42.1118,29299.0
2023-11-08 14:30:00,44.21,44.27,44.17,44.22,34255.0,42.1118,42.169,42.0737,42.1213,34255.0
2023-11-08 15:00:00,44.22,44.29,44.16,44.27,50806.0,42.1213,42.188,42.0642,42.169,50806.0
2023-11-08 15:30:00,44.26,44.27,44.13,44.16,229053.0,42.1594,42.169,42.0356,42.0642,229053.0
2023-11-09 09:30:00,44.2,44.34,43.86,44.12,152169.0,42.1023,42.2356,41.7784,42.0261,152169.0
2023-11-09 10:00:00,44.12,44.27,44.08,44.27,27639.0,42.0261,42.169,41.988,42.169,27639.0
2023-11-09 10:30:00,44.29,44.53,44.16,44.53,58897.0,42.188,42.4166,42.0642,42.4166,58897.0
2023-11-09 11:00:00,44.54,44.75,44.53,44.66,41985.0,42.4262,42.6262,42.4166,42.5405,41985.0
2023-11-09 11:30:00,44.66,44.77,44.64,44.76,43297.0,42.5405,42.6452,42.5214,42.6357,43297.0
2023-11-09 12:00:00,44.75,44.89,44.69,44.73,45223.0,42.6262,42.7595,42.569,42.6071,45223.0
2023-11-09 12:30:00,44.74,44.86,44.72,44.81,28564.0,42.6167,42.731,42.5976,42.6833,28564.0
2023-11-09 13:00:00,44.79,44.79,44.59,44.69,50193.0,42.6643,42.6643,42.4738,42.569,50193.0
2023-11-09 13:30:00,44.7,44.7,44.45,44.5,31915.0,42.5786,42.5786,42.3404,42.3881,31915.0
2023-11-09 14:00:00,44.49,44.49,44.33,44.44,38784.0,42.3785,42.3785,42.2261,42.3309,38784.0
2023-11-09 14:30:00,44.45,44.54,44.39,44.52,48902.0,42.3404,42.4262,42.2833,42.4071,48902.0
2023-11-09 15:00:00,44.54,44.59,44.47,44.48,69877.0,42.4262,42.4738,42.3595,42.369,69877.0
2023-11-09 15:30:00,44.49,44.5,44.38,44.44,176741.0,42.3785,42.3881,42.2737,42.3309,176741.0
2023-11-10 09:30:00,44.58,44.76,43.84,44.25,67327.0,42.4643,42.6357,41.7594,42.1499,67327.0
2023-11-10 10:00:00,44.23,44.42,44.2,44.31,29981.0,42.1309,42.3118,42.1023,42.2071,29981.0
2023-11-10 10:30:00,44.3,44.41,44.23,44.27,37450.0,42.1975,42.3023,42.1309,42.169,37450.0
2023-11-10 11:00:00,44.29,44.37,44.27,44.35,22432.0,42.188,42.2642,42.169,42.2452,22432.0
2023-11-10 11:30:00,44.35,44.42,44.3,44.3,15460.0,42.2452,42.3118,42.1975,42.1975,15460.0
2023-11-10 12:00:00,44.29,44.47,44.29,44.47,11617.0,42.188,42.3595,42.188,42.3595,11617.0
2023-11-10 12:30:00,44.49,44.71,44.47,44.66,12107.0,42.3785,42.5881,42.3595,42.5405,12107.0
2023-11-10 13:00:00,44.64,44.7,44.59,44.68,17835.0,42.5214,42.5786,42.4738,42.5595,17835.0
2023-11-10 13:30:00,44.64,44.8,44.64,44.74,14445.0,42.5214,42.6738,42.5214,42.6167,14445.0
2023-11-10 14:00:00,44.77,44.89,44.76,44.85,18001.0,42.6452,42.7595,42.6357,42.7214,18001.0
2023-11-10 14:30:00,44.86,44.88,44.74,44.77,15761.0,42.731,42.75,42.6167,42.6452,15761.0
2023-11-10 15:00:00,44.78,44.87,44.73,44.84,27754.0,42.6548,42.7405,42.6071,42.7119,27754.0
2023-11-10 15:30:00,44.86,44.94,44.8,44.84,116262.0,42.731,42.8072,42.6738,42.7119,116262.0
2023-11-13 09:30:00,44.58,44.88,44.54,44.73,41192.0,42.4643,42.75,42.4262,42.6071,41192.0
2023-11-13 10:00:00,44.73,44.79,44.63,44.72,40497.0,42.6071,42.6643,42.5119,42.5976,40497.0
2023-11-13 10:30:00,44.72,44.76,44.61,44.64,48094.0,42.5976,42.6357,42.4928,42.5214,48094.0
2023-11-13 11:00:00,44.64,44.7,44.56,44.7,29686.0,42.5214,42.5786,42.4452,42.5786,29686.0
2023-11-13 11:30:00,44.7,44.78,44.61,44.75,56265.0,42.5786,42.6548,42.4928,42.6262,56265.0
2023-11-13 12:00:00,44.75,44.82,44.71,44.77,33283.0,42.6262,42.6929,42.5881,42.6452,33283.0
2023-11-13 12:30:00,44.75,44.75,44.64,44.66,15981.0,42.6262,42.6262,42.5214,42.5405,15981.0
2023-11-13 13:00:00,44.65,44.67,44.54,44.56,30649.0,42.5309,42.55,42.4262,42.4452,30649.0
2023-11-13 13:30:00,44.55,44.59,44.48,44.49,35216.0,42.4357,42.4738,42.369,42.3785,35216.0
2023-11-13 14:00:00,44.48,44.53,44.41,44.53,32295.0,42.369,42.4166,42.3023,42.4166,32295.0
2023-11-13 14:30:00,44.53,44.59,44.49,44.54,37717.0,42.4166,42.4738,42.3785,42.4262,37717.0
2023-11-13 15:00:00,44.54,44.65,44.5,44.65,36930.0,42.4262,42.5309,42.3881,42.5309,36930.0
2023-11-13 15:30:00,44.65,44.79,44.64,44.78,101719.0,42.5309,42.6643,42.5214,42.6548,101719.0
2023-11-14 09:30:00,45.64,45.82,45.47,45.62,103815.0,43.4739,43.6454,43.312,43.4549,103815.0
2023-11-14 10:00:00,45.6,45.94,45.6,45.94,74872.0,43.4358,43.7597,43.4358,43.7597,74872.0
2023-11-14 10:30:00,45.92,46.04,45.84,46.04,60539.0,43.7407,43.855,43.6645,43.855,60539.0
2023-11-14 11:00:00,46.09,46.34,45.99,46.24,34014.0,43.9026,44.1407,43.8073,44.0455,34014.0
2023-11-14 11:30:00,46.23,46.34,46.19,46.24,29636.0,44.0359,44.1407,43.9978,44.0455,29636.0
2023-11-14 12:00:00,46.24,46.33,46.12,46.18,55843.0,44.0455,44.1312,43.9312,43.9883,55843.0
2023-11-14 12:30:00,46.2,46.22,46.14,46.19,27076.0,44.0074,44.0264,43.9502,43.9978,27076.0
2023-11-14 13:00:00,46.2,46.34,46.19,46.3,39059.0,44.0074,44.1407,43.9978,44.1026,39059.0
2023-11-14 13:30:00,46.31,46.39,46.23,46.25,26737.0,44.1122,44.1884,44.0359,44.055,26737.0
2023-11-14 14:00:00,46.24,46.35,46.21,46.3,56194.0,44.0455,44.1503,44.0169,44.1026,56194.0
2023-11-14 14:30:00,46.31,46.38,46.29,46.29,33275.0,44.1122,44.1788,44.0931,44.0931,33275.0
2023-11-14 15:00:00,46.28,46.42,46.25,46.41,115136.0,44.0836,44.2169,44.055,44.2074,115136.0
2023-11-14 15:30:00,46.41,46.45,46.28,46.41,351848.0,44.2074,44.2455,44.0836,44.2074,351848.0
2023-11-15 09:30:00,46.28,46.83,46.22,46.47,78384.0,44.3732,44.9005,44.3156,44.5553,78384.0
2023-11-15 10:00:00,46.48,46.68,46.46,46.49,36618.0,44.5649,44.7567,44.5457,44.5745,36618.0
2023-11-15 10:30:00,46.48,46.52,46.33,46.34,40095.0,44.5649,44.6033,44.4211,44.4307,40095.0
2023-11-15 11:00:00,46.35,46.43,46.22,46.27,114575.0,44.4403,44.517,44.3156,44.3636,114575.0
2023-11-15 11:30:00,46.26,46.28,46.0,46.09,122456.0,44.354,44.3732,44.1047,44.191,122456.0
2023-11-15 12:00:00,46.09,46.23,46.07,46.12,97728.0,44.191,44.3252,44.1718,44.2197,97728.0
2023-11-15 12:30:00,46.13,46.17,46.04,46.08,131722.0,44.2293,44.2677,44.143,44.1814,131722.0
2023-11-15 13:00:00,46.09,46.12,45.98,46.09,39821.0,44.191,44.2197,44.0855,44.191,39821.0
2023-11-15 13:30:00,46.11,46.23,46.07,46.09,34286.0,44.2102,44.3252,44.1718,44.191,34286.0
2023-11-15 14:00:00,46.09,46.15,46.0,46.03,33351.0,44.191,44.2485,44.1047,44.1335,33351.0
2023-11-15 14:30:00,46.03,46.03,45.88,45.94,39666.0,44.1335,44.1335,43.9896,44.0472,39666.0
2023-11-15 15:00:00,45.94,45.99,45.86,45.89,45211.0,44.0472,44.0951,43.9705,43.9992,45211.0
2023-11-15 15:30:00,45.9,45.9,45.62,45.69,282828.0,44.0088,44.0088,43.7403,43.8075,282828.0
2023-11-16 09:30:00,45.5,45.76,45.38,45.42,48596.0,43.6253,43.8746,43.5102,43.5486,48596.0
2023-11-16 10:00:00,45.39,45.46,45.26,45.35,67804.0,43.5198,43.5869,43.3952,43.4815,67804.0
2023-11-16 10:30:00,45.35,45.46,45.25,45.34,46305.0,43.4815,43.5869,43.3856,43.4719,46305.0
2023-11-16 11:00:00,45.32,45.39,45.13,45.17,31642.0,43.4527,43.5198,43.2705,43.3089,31642.0
2023-11-16 11:30:00,45.17,45.18,45.01,45.03,29190.0,43.3089,43.3185,43.1555,43.1747,29190.0
2023-11-16 12:00:00,45.03,45.14,45.01,45.13,24838.0,43.1747,43.2801,43.1555,43.2705,24838.0
2023-11-16 12:30:00,45.13,45.23,45.08,45.2,22879.0,43.2705,43.3664,43.2226,43.3377,22879.0
2023-11-16 13:00:00,45.2,45.22,45.06,45.11,29572.0,43.3377,43.3568,43.2034,43.2514,29572.0
2023-11-16 13:30:00,45.1,45.1,44.9,44.95,28963.0,43.2418,43.2418,43.05,43.098,28963.0
2023-11-16 14:00:00,44.95,45.01,44.86,44.88,26418.0,43.098,43.1555,43.0117,43.0308,26418.0
2023-11-16 14:30:00,44.88,45.04,44.87,45.03,32374.0,43.0308,43.1842,43.0212,43.1747,32374.0
2023-11-16 15:00:00,45.04,45.14,45.0,45.04,51373.0,43.1842,43.2801,43.1459,43.1842,51373.0
2023-11-16 15:30:00,45.03,45.1,44.96,45.07,241416.0,43.1747,43.2418,43.1075,43.213,241416.0
2023-11-17 09:30:00,45.56,45.6,45.16,45.22,92322.0,43.6828,43.7212,43.2993,43.3568,92322.0
2023-11-17 10:00:00,45.25,45.3,45.15,45.16,26457.0,43.3856,43.4335,43.2897,43.2993,26457.0
2023-11-17 10:30:00,45.17,45.23,45.09,45.13,23381.0,43.3089,43.3664,43.2322,43.2705,23381.0
2023-11-17 11:00:00,45.13,45.14,44.98,45.0,28333.0,43.2705,43.2801,43.1267,43.1459,28333.0
2023-11-17 11:30:00,44.99,45.17,44.94,45.13,34449.0,43.1363,43.3089,43.0884,43.2705,34449.0
2023-11-17 12:00:00,45.13,45.32,45.08,45.32,34202.0,43.2705,43.4527,43.2226,43.4527,34202.0
2023-11-17 12:30:00,45.32,45.43,45.27,45.41,19736.0,43.4527,43.5582,43.4048,43.539,19736.0
2023-11-17 13:00:00,45.41,45.51,45.41,45.5,21439.0,43.539,43.6349,43.539,43.6253,21439.0
2023-11-17 13:30:00,45.51,45.64,45.44,45.63,18455.0,43.6349,43.7595,43.5678,43.7499,18455.0
2023-11-17 14:00:00,45.64,45.65,45.52,45.53,31223.0,43.7595,43.7691,43.6445,43.6541,31223.0
2023-11-17 14:30:00,45.53,45.54,45.43,45.43,17958.0,43.6541,43.6636,43.5582,43.5582,17958.0
2023-11-17 15:00:00,45.44,45.57,45.42,45.53,25741.0,43.5678,43.6924,43.5486,43.6541,25741.0
2023-11-17 15:30:00,45.54,45.55,45.46,45.52,118857.0,43.6636,43.6732,43.5869,43.6445,118857.0
2023-11-20 09:30:00,45.4,45.5,44.88,45.03,71468.0,43.5294,43.6253,43.0308,43.1747,71468.0
2023-11-20 10:00:00,45.06,45.25,45.02,45.22,50203.0,43.2034,43.3856,43.1651,43.3568,50203.0
2023-11-20 10:30:00,45.23,45.28,45.17,45.25,49254.0,43.3664,43.4144,43.3089,43.3856,49254.0
2023-11-20 11:00:00,45.25,45.35,45.25,45.3,49996.0,43.3856,43.4815,43.3856,43.4335,49996.0
2023-11-20 11:30:00,45.3,45.32,45.22,45.3,53459.0,43.4335,43.4527,43.3568,43.4335,53459.0
2023-11-20 12:00:00,45.3,45.45,45.29,45.4,43349.0,43.4335,43.5774,43.4239,43.5294,43349.0
2023-11-20 12:30:00,45.4,45.41,45.31,45.32,41530.0,43.5294,43.539,43.4431,43.4527,41530.0
2023-11-20 13:00:00,45.31,45.45,45.29,45.43,31118.0,43.4431,43.5774,43.4239,43.5582,31118.0
2023-11-20 13:30:00,45.44,45.56,45.43,45.51,43176.0,43.5678,43.6828,43.5582,43.6349,43176.0
2023-11-20 14:00:00,45.5,45.53,45.42,45.53,43957.0,43.6253,43.6541,43.5486,43.6541,43957.0
2023-11-20 14:30:00,45.53,45.63,45.49,45.52,54193.0,43.6541,43.7499,43.6157,43.6445,54193.0
2023-11-20 15:00:00,45.52,45.64,45.51,45.64,62578.0,43.6445,43.7595,43.6349,43.7595,62578.0
2023-11-20 15:30:00,45.63,45.66,45.39,45.45,274726.0,43.7499,43.7787,43.5198,43.5774,274726.0
2023-11-21 09:30:00,45.67,45.95,45.48,45.69,83845.0,43.7883,44.0568,43.6061,43.8075,83845.0
2023-11-21 10:00:00,45.69,45.77,45.54,45.57,45133.0,43.8075,43.8842,43.6636,43.6924,45133.0
2023-11-21 10:30:00,45.58,45.99,45.57,45.97,80480.0,43.702,44.0951,43.6924,44.0759,80480.0
2023-11-21 11:00:00,45.97,46.03,45.86,45.91,51562.0,44.0759,44.1335,43.9705,44.0184,51562.0
2023-11-21 11:30:00,45.91,45.95,45.81,45.9,35099.0,44.0184,44.0568,43.9225,44.0088,35099.0
2023-11-21 12:00:00,45.9,46.04,45.9,45.94,30271.0,44.0088,44.143,44.0088,44.0472,30271.0
2023-11-21 12:30:00,45.96,46.07,45.94,46.06,29540.0,44.0663,44.1718,44.0472,44.1622,29540.0
2023-11-21 13:00:00,46.07,46.11,45.87,45.89,54970.0,44.1718,44.2102,43.98,43.9992,54970.0
2023-11-21 13:30:00,45.89,45.91,45.78,45.8,30470.0,43.9992,44.0184,43.8938,43.9129,30470.0
2023-11-21 14:00:00,45.8,45.8,45.65,45.75,39625.0,43.9129,43.9129,43.7691,43.865,39625.0
2023-11-21 14:30:00,45.75,45.77,45.6,45.66,24686.0,43.865,43.8842,43.7212,43.7787,24686.0
2023-11-21 15:00:00,45.65,45.7,45.62,45.66,50566.0,43.7691,43.8171,43.7403,43.7787,50566.0
2023-11-21 15:30:00,45.66,45.7,45.5,45.55,156144.0,43.7787,43.8171,43.6253,43.6732,156144.0
2023-11-22 09:30:00,45.57,45.73,45.41,45.53,39956.0,43.6924,43.8458,43.539,43.6541,39956.0
2023-11-22 10:00:00,45.57,45.76,45.55,45.7,29822.0,43.6924,43.8746,43.6732,43.8171,29822.0
2023-11-22 10:30:00,45.73,45.78,45.59,45.61,23688.0,43.8458,43.8938,43.7116,43.7308,23688.0
2023-11-22 11:00:00,45.62,45.75,45.62,45.75,27769.0,43.7403,43.865,43.7403,43.865,27769.0
2023-11-22 11:30:00,45.75,45.82,45.71,45.77,34414.0,43.865,43.9321,43.8266,43.8842,34414.0
2023-11-22 12:00:00,45.76,45.83,45.63,45.64,27797.0,43.8746,43.9417,43.7499,43.7595,27797.0
2023-11-22 12:30:00,45.64,45.66,45.55,45.64,13428.0,43.7595,43.7787,43.6732,43.7595,13428.0
2023-11-22 13:00:00,45.65,45.69,45.61,45.63,13869.0,43.7691,43.8075,43.7308,43.7499,13869.0
2023-11-22 13:30:00,45.63,45.69,45.57,45.67,30307.0,43.7499,43.8075,43.6924,43.7883,30307.0
2023-11-22 14:00:00,45.69,45.77,45.65,45.77,43614.0,43.8075,43.8842,43.7691,43.8842,43614.0
2023-11-22 14:30:00,45.77,45.78,45.59,45.66,21089.0,43.8842,43.8938,43.7116,43.7787,21089.0
2023-11-22 15:00:00,45.66,45.78,45.64,45.78,29073.0,43.7787,43.8938,43.7595,43.8938,29073.0
2023-11-22 15:30:00,45.77,45.77,45.67,45.74,104400.0,43.8842,43.8842,43.7883,43.8554,104400.0
2023-11-24 09:30:00,45.58,45.73,45.53,45.66,20525.0,43.702,43.8458,43.6541,43.7787,20525.0
2023-11-24 10:00:00,45.68,45.88,45.65,45.81,59607.0,43.7979,43.9896,43.7691,43.9225,59607.0
2023-11-24 10:30:00,45.8,45.89,45.76,45.83,30305.0,43.9129,43.9992,43.8746,43.9417,30305.0
2023-11-24 11:00:00,45.83,45.84,45.7,45.79,24231.0,43.9417,43.9513,43.8171,43.9033,24231.0
2023-11-24 11:30:00,45.8,45.85,45.73,45.73,17273.0,43.9129,43.9609,43.8458,43.8458,17273.0
2023-11-24 12:00:00,45.73,45.8,45.73,45.75,14907.0,43.8458,43.9129,43.8458,43.865,14907.0
2023-11-24 12:30:00,45.76,45.87,45.7,45.82,48190.0,43.8746,43.98,43.8171,43.9321,48190.0
2023-11-27 09:30:00,45.3,45.57,45.05,45.35,57297.0,43.4335,43.6924,43.1938,43.4815,57297.0
2023-11-27 10:00:00,45.36,45.37,45.26,45.36,36064.0,43.4911,43.5006,43.3952,43.4911,36064.0
2023-11-27 10:30:00,45.37,45.43,45.3,45.33,31905.0,43.5006,43.5582,43.4335,43.4623,31905.0
2023-11-27 11:00:00,45.32,45.34,45.21,45.3,22729.0,43.4527,43.4719,43.3472,43.4335,22729.0
2023-11-27 11:30:00,45.29,45.29,45.15,45.18,27020.0,43.4239,43.4239,43.2897,43.3185,27020.0
2023-11-27 12:00:00,45.16,45.18,45.02,45.03,40765.0,43.2993,43.3185,43.1651,43.1747,40765.0
2023-11-27 12:30:00,45.02,45.14,45.02,45.13,16488.0,43.1651,43.2801,43.1651,43.2705,16488.0
2023-11-27 13:00:00,45.13,45.21,45.1,45.13,25875.0,43.2705,43.3472,43.2418,43.2705,25875.0
2023-11-27 13:30:00,45.14,45.2,45.09,45.19,40683.0,43.2801,43.3377,43.2322,43.3281,40683.0
2023-11-27 14:00:00,45.2,45.28,45.16,45.17,21135.0,43.3377,43.4144,43.2993,43.3089,21135.0
2023-11-27 14:30:00,45.17,45.19,45.11,45.14,23678.0,43.3089,43.3281,43.2514,43.2801,23678.0
2023-11-27 15:00:00,45.15,45.19,45.13,45.15,30435.0,43.2897,43.3281,43.2705,43.2897,30435.0
2023-11-27 15:30:00,45.14,45.16,45.05,45.13,185970.0,43.2801,43.2993,43.1938,43.2705,185970.0
2023-11-28 09:30:00,45.15,45.33,44.76,44.99,56401.0,43.2897,43.4623,42.9158,43.1363,56401.0
2023-11-28 10:00:00,45.0,45.0,44.82,44.93,102815.0,43.1459,43.1459,42.9733,43.0788,102815.0
2023-11-28 10:30:00,44.92,45.08,44.91,45.08,78322.0,43.0692,43.2226,43.0596,43.2226,78322.0
2023-11-28 11:00:00,45.09,45.18,45.02,45.16,102106.0,43.2322,43.3185,43.1651,43.2993,102106.0
2023-11-28 11:30:00,45.16,45.43,45.15,45.31,146934.0,43.2993,43.5582,43.2897,43.4431,146934.0
2023-11-28 12:00:00,45.32,45.33,45.11,45.2,96641.0,43.4527,43.4623,43.2514,43.3377,96641.0
2023-11-28 12:30:00,45.21,45.29,45.17,45.22,173246.0,43.3472,43.4239,43.3089,43.3568,173246.0
2023-11-28 13:00:00,45.22,45.22,45.07,45.16,150693.0,43.3568,43.3568,43.213,43.2993,150693.0
2023-11-28 13:30:00,45.17,45.2,45.1,45.13,45764.0,43.3089,43.3377,43.2418,43.2705,45764.0
2023-11-28 14:00:00,45.12,45.2,45.11,45.16,41200.0,43.2609,43.3377,43.2514,43.2993,41200.0
2023-11-28 14:30:00,45.17,45.26,45.11,45.21,67091.0,43.3089,43.3952,43.2514,43.3472,67091.0
2023-11-28 15:00:00,45.22,45.23,45.08,45.16,178929.0,43.3568,43.3664,43.2226,43.2993,178929.0
2023-11-28 15:30:00,45.16,45.16,44.89,44.95,216581.0,43.2993,43.2993,43.0404,43.098,216581.0
2023-11-29 09:30:00,45.13,45.13,44.52,44.75,65046.0,43.2705,43.2705,42.6857,42.9062,65046.0
2023-11-29 10:00:00,44.78,44.88,44.43,44.48,68793.0,42.935,43.0308,42.5994,42.6473,68793.0
2023-11-29 10:30:00,44.48,44.49,44.38,44.42,48517.0,42.6473,42.6569,42.5514,42.5898,48517.0
2023-11-29 11:00:00,44.41,44.43,44.16,44.32,63328.0,42.5802,42.5994,42.3405,42.4939,63328.0
2023-11-29 11:30:00,44.33,44.54,44.33,44.53,39363.0,42.5035,42.7048,42.5035,42.6953,39363.0
2023-11-29 12:00:00,44.53,44.66,44.5,44.59,48490.0,42.6953,42.8199,42.6665,42.7528,48490.0
2023-11-29 12:30:00,44.59,44.63,44.52,44.56,49362.0,42.7528,42.7911,42.6857,42.724,49362.0
2023-11-29 13:00:00,44.56,44.59,44.47,44.58,40386.0,42.724,42.7528,42.6377,42.7432,40386.0
2023-11-29 13:30:00,44.58,44.58,44.51,44.54,41303.0,42.7432,42.7432,42.6761,42.7048,41303.0
2023-11-29 14:00:00,44.54,44.58,44.48,44.48,63733.0,42.7048,42.7432,42.6473,42.6473,63733.0
2023-11-29 14:30:00,44.48,44.48,44.35,44.42,46136.0,42.6473,42.6473,42.5227,42.5898,46136.0
2023-11-29 15:00:00,44.42,44.43,44.29,44.34,54948.0,42.5898,42.5994,42.4651,42.5131,54948.0
2023-11-29 15:30:00,44.34,44.43,44.28,44.41,212541.0,42.5131,42.5994,42.4556,42.5802,212541.0
2023-11-30 09:30:00,44.48,44.63,43.88,44.46,59936.0,42.6473,42.7911,42.072,42.6281,59936.0
2023-11-30 10:00:00,44.47,44.47,44.17,44.28,40984.0,42.6377,42.6377,42.3501,42.4556,40984.0
2023-11-30 10:30:00,44.28,44.52,44.28,44.51,31338.0,42.4556,42.6857,42.4556,42.6761,31338.0
2023-11-30 11:00:00,44.53,44.69,44.47,44.68,47923.0,42.6953,42.8487,42.6377,42.8391,47923.0
2023-11-30 11:30:00,44.69,44.72,44.52,44.59,40396.0,42.8487,42.8774,42.6857,42.7528,40396.0
2023-11-30 12:00:00,44.59,44.66,44.4,44.43,35371.0,42.7528,42.8199,42.5706,42.5994,35371.0
2023-11-30 12:30:00,44.43,44.46,44.37,44.4,28939.0,42.5994,42.6281,42.5419,42.5706,28939.0
2023-11-30 13:00:00,44.39,44.51,44.38,44.43,24368.0,42.561,42.6761,42.5514,42.5994,24368.0
2023-11-30 13:30:00,44.44,44.46,44.25,44.37,45256.0,42.609,42.6281,42.4268,42.5419,45256.0
2023-11-30 14:00:00,44.38,44.48,44.38,44.47,43855.0,42.5514,42.6473,42.5514,42.6377,43855.0
2023-11-30 14:30:00,44.47,44.56,44.45,44.5,43287.0,42.6377,42.724,42.6186,42.6665,43287.0
2023-11-30 15:00:00,44.52,44.52,44.26,44.28,53313.0,42.6857,42.6857,42.4364,42.4556,53313.0
2023-11-30 15:30:00,44.28,44.59,44.26,44.52,274061.0,42.4556,42.7528,42.4364,42.6857,274061.0
2023-12-01 09:30:00,44.69,45.14,44.5,44.68,41595.0,42.8487,43.2801,42.6665,42.8391,41595.0
2023-12-01 10:00:00,44.72,44.94,44.64,44.79,21675.0,42.8774,43.0884,42.8007,42.9445,21675.0
2023-12-01 10:30:00,44.78,45.09,44.76,45.02,25565.0,42.935,43.2322,42.9158,43.1651,25565.0
2023-12-01 11:00:00,45.02,45.16,44.85,45.15,33420.0,43.1651,43.2993,43.0021,43.2897,33420.0
2023-12-01 11:30:00,45.15,45.41,45.11,45.34,29129.0,43.2897,43.539,43.2514,43.4719,29129.0
2023-12-01 12:00:00,45.33,45.44,45.25,45.29,25782.0,43.4623,43.5678,43.3856,43.4239,25782.0
2023-12-01 12:30:00,45.28,45.3,45.18,45.21,33846.0,43.4144,43.4335,43.3185,43.3472,33846.0
2023-12-01 13:00:00,45.22,45.25,45.15,45.2,46342.0,43.3568,43.3856,43.2897,43.3377,46342.0
2023-12-01 13:30:00,45.19,45.23,45.15,45.19,29160.0,43.3281,43.3664,43.2897,43.3281,29160.0
2023-12-01 14:00:00,45.2,45.21,45.09,45.13,28958.0,43.3377,43.3472,43.2322,43.2705,28958.0
2023-12-01 14:30:00,45.14,45.21,45.13,45.2,28984.0,43.2801,43.3472,43.2705,43.3377,28984.0
2023-12-01 15:00:00,45.2,45.35,45.16,45.34,45518.0,43.3377,43.4815,43.2993,43.4719,45518.0
2023-12-01 15:30:00,45.34,45.53,45.23,45.48,259670.0,43.4719,43.6541,43.3664,43.6061,259670.0
2023-12-04 09:30:00,45.3,46.24,45.3,45.93,56864.0,43.4335,44.3348,43.4335,44.0376,56864.0
2023-12-04 10:00:00,45.91,45.92,45.54,45.61,82913.0,44.0184,44.028,43.6636,43.7308,82913.0
2023-12-04 10:30:00,45.62,45.79,45.55,45.55,60485.0,43.7403,43.9033,43.6732,43.6732,60485.0
2023-12-04 11:00:00,45.55,45.77,45.51,45.66,29954.0,43.6732,43.8842,43.6349,43.7787,29954.0
2023-12-04 11:30:00,45.63,45.72,45.57,45.69,47017.0,43.7499,43.8362,43.6924,43.8075,47017.0
2023-12-04 12:00:00,45.7,45.84,45.64,45.84,83148.0,43.8171,43.9513,43.7595,43.9513,83148.0
2023-12-04 12:30:00,45.84,45.9,45.78,45.8,41924.0,43.9513,44.0088,43.8938,43.9129,41924.0
2023-12-04 13:00:00,45.8,45.8,45.69,45.69,34094.0,43.9129,43.9129,43.8075,43.8075,34094.0
2023-12-04 13:30:00,45.68,45.82,45.67,45.73,27022.0,43.7979,43.9321,43.7883,43.8458,27022.0
2023-12-04 14:00:00,45.72,45.76,45.63,45.69,49595.0,43.8362,43.8746,43.7499,43.8075,49595.0
2023-12-04 14:30:00,45.69,45.76,45.67,45.71,28789.0,43.8075,43.8746,43.7883,43.8266,28789.0
2023-12-04 15:00:00,45.72,45.75,45.63,45.66,52914.0,43.8362,43.865,43.7499,43.7787,52914.0
2023-12-04 15:30:00,45.66,45.83,45.61,45.71,161719.0,43.7787,43.9417,43.7308,43.8266,161719.0
2023-12-05 09:30:00,45.34,45.38,44.59,44.66,72080.0,43.4719,43.5102,42.7528,42.8199,72080.0
2023-12-05 10:00:00,44.74,44.83,44.56,44.68,27732.0,42.8966,42.9829,42.724,42.8391,27732.0
2023-12-05 10:30:00,44.7,44.84,44.56,44.83,47219.0,42.8583,42.9925,42.724,42.9829,47219.0
2023-12-05 11:00:00,44.83,44.85,44.62,44.77,53574.0,42.9829,43.0021,42.7816,42.9254,53574.0
2023-12-05 11:30:00,44.76,44.95,44.75,44.86,72125.0,42.9158,43.098,42.9062,43.0117,72125.0
2023-12-05 12:00:00,44.86,44.95,44.85,44.86,43189.0,43.0117,43.098,43.0021,43.0117,43189.0
2023-12-05 12:30:00,44.85,44.86,44.6,44.66,28697.0,43.0021,43.0117,42.7624,42.8199,28697.0
2023-12-05 13:00:00,44.67,44.76,44.6,44.69,19322.0,42.8295,42.9158,42.7624,42.8487,19322.0
2023-12-05 13:30:00,44.69,44.73,44.64,44.7,57459.0,42.8487,42.887,42.8007,42.8583,57459.0
2023-12-05 14:00:00,44.7,44.73,44.66,44.7,40892.0,42.8583,42.887,42.8199,42.8583,40892.0
2023-12-05 14:30:00,44.72,44.76,44.66,44.76,32603.0,42.8774,42.9158,42.8199,42.9158,32603.0
2023-12-05 15:00:00,44.75,44.78,44.69,44.77,51914.0,42.9062,42.935,42.8487,42.9254,51914.0
2023-12-05 15:30:00,44.77,44.77,44.59,44.65,131328.0,42.9254,42.9254,42.7528,42.8103,131328.0
2023-12-06 09:30:00,45.07,45.49,44.97,45.41,87538.0,43.213,43.6157,43.1171,43.539,87538.0
2023-12-06 10:00:00,45.41,45.66,45.41,45.57,72620.0,43.539,43.7787,43.539,43.6924,72620.0
2023-12-06 10:30:00,45.58,45.71,45.47,45.48,59319.0,43.702,43.8266,43.5965,43.6061,59319.0
2023-12-06 11:00:00,45.48,45.53,45.39,45.46,44738.0,43.6061,43.6541,43.5198,43.5869,44738.0
2023-12-06 11:30:00,45.46,45.47,45.33,45.47,39610.0,43.5869,43.5965,43.4623,43.5965,39610.0
2023-12-06 12:00:00,45.46,45.51,45.39,45.5,57384.0,43.5869,43.6349,43.5198,43.6253,57384.0
2023-12-06 12:30:00,45.51,45.65,45.44,45.46,71902.0,43.6349,43.7691,43.5678,43.5869,71902.0
2023-12-06 13:00:00,45.45,45.57,45.42,45.57,38027.0,43.5774,43.6924,43.5486,43.6924,38027.0
2023-12-06 13:30:00,45.57,45.67,45.53,45.63,119334.0,43.6924,43.7883,43.6541,43.7499,119334.0
2023-12-06 14:00:00,45.63,45.74,45.62,45.64,89685.0,43.7499,43.8554,43.7403,43.7595,89685.0
2023-12-06 14:30:00,45.64,45.68,45.52,45.55,50708.0,43.7595,43.7979,43.6445,43.6732,50708.0
2023-12-06 15:00:00,45.54,45.6,45.43,45.44,48615.0,43.6636,43.7212,43.5582,43.5678,48615.0
2023-12-06 15:30:00,45.43,45.45,45.18,45.32,193949.0,43.5582,43.5774,43.3185,43.4527,193949.0
2023-12-07 09:30:00,45.32,45.53,44.77,45.11,39150.0,43.4527,43.6541,42.9254,43.2514,39150.0
2023-12-07 10:00:00,45.11,45.19,45.0,45.14,38570.0,43.2514,43.3281,43.1459,43.2801,38570.0
2023-12-07 10:30:00,45.16,45.25,45.02,45.11,46506.0,43.2993,43.3856,43.1651,43.2514,46506.0
2023-12-07 11:00:00,45.11,45.27,45.08,45.18,22362.0,43.2514,43.4048,43.2226,43.3185,22362.0
2023-12-07 11:30:00,45.17,45.28,45.17,45.28,28220.0,43.3089,43.4144,43.3089,43.4144,28220.0
2023-12-07 12:00:00,45.28,45.34,45.17,45.23,24342.0,43.4144,43.4719,43.3089,43.3664,24342.0
2023-12-07 12:30:00,45.23,45.31,45.21,45.24,17994.0,43.3664,43.4431,43.3472,43.376,17994.0
2023-12-07 13:00:00,45.25,45.31,45.23,45.27,21078.0,43.3856,43.4431,43.3664,43.4048,21078.0
2023-12-07 13:30:00,45.27,45.29,45.16,45.19,29232.0,43.4048,43.4239,43.2993,43.3281,29232.0
2023-12-07 14:00:00,45.19,45.22,45.13,45.2,31026.0,43.3281,43.3568,43.2705,43.3377,31026.0
2023-12-07 14:30:00,45.19,45.21,45.13,45.14,24388.0,43.3281,43.3472,43.2705,43.2801,24388.0
2023-12-07 15:00:00,45.14,45.21,45.12,45.2,49942.0,43.2801,43.3472,43.2609,43.3377,49942.0
2023-12-07 15:30:00,45.2,45.25,45.15,45.19,152811.0,43.3377,43.3856,43.2897,43.3281,152811.0
2023-12-08 09:30:00,45.08,45.75,45.08,45.45,76917.0,43.2226,43.865,43.2226,43.5774,76917.0
2023-12-08 10:00:00,45.47,45.67,45.47,45.55,43649.0,43.5965,43.7883,43.5965,43.6732,43649.0
2023-12-08 10:30:00,45.56,45.61,45.46,45.61,51569.0,43.6828,43.7308,43.5869,43.7308,51569.0
2023-12-08 11:00:00,45.61,45.62,45.35,45.47,89183.0,43.7308,43.7403,43.4815,43.5965,89183.0
2023-12-08 11:30:00,45.48,45.55,45.43,45.44,38862.0,43.6061,43.6732,43.5582,43.5678,38862.0
2023-12-08 12:00:00,45.44,45.47,45.3,45.35,49095.0,43.5678,43.5965,43.4335,43.4815,49095.0
2023-12-08 12:30:00,45.37,45.37,45.31,45.36,26241.0,43.5006,43.5006,43.4431,43.4911,26241.0
2023-12-08 13:00:00,45.36,45.45,45.35,45.41,45460.0,43.4911,43.5774,43.4815,43.539,45460.0
2023-12-08 13:30:00,45.41,45.43,45.34,45.4,55503.0,43.539,43.5582,43.4719,43.5294,55503.0
2023-12-08 14:00:00,45.4,45.49,45.4,45.48,51149.0,43.5294,43.6157,43.5294,43.6061,51149.0
2023-12-08 14:30:00,45.48,45.53,45.4,45.42,47142.0,43.6061,43.6541,43.5294,43.5486,47142.0
2023-12-08 15:00:00,45.42,45.45,45.35,45.38,75168.0,43.5486,43.5774,43.4815,43.5102,75168.0
2023-12-08 15:30:00,45.38,45.5,45.32,45.39,310001.0,43.5102,43.6253,43.4527,43.5198,310001.0
2023-12-11 09:30:00,45.47,45.98,45.4,45.89,40248.0,43.5965,44.0855,43.5294,43.9992,40248.0
2023-12-11 10:00:00,45.91,46.08,45.89,46.01,58112.0,44.0184,44.1814,43.9992,44.1143,58112.0
2023-12-11 10:30:00,46.02,46.04,45.91,45.91,63584.0,44.1239,44.143,44.0184,44.0184,63584.0
2023-12-11 11:00:00,45.93,46.03,45.89,45.95,34594.0,44.0376,44.1335,43.9992,44.0568,34594.0
2023-12-11 11:30:00,45.97,46.01,45.86,45.98,23870.0,44.0759,44.1143,43.9705,44.0855,23870.0
2023-12-11 12:00:00,45.98,45.98,45.64,45.64,53086.0,44.0855,44.0855,43.7595,43.7595,53086.0
2023-12-11 12:30:00,45.64,45.65,45.56,45.64,51401.0,43.7595,43.7691,43.6828,43.7595,51401.0
2023-12-11 13:00:00,45.65,45.9,45.65,45.9,46423.0,43.7691,44.0088,43.7691,44.0088,46423.0
2023-12-11 13:30:00,45.89,45.9,45.81,45.86,63913.0,43.9992,44.0088,43.9225,43.9705,63913.0
2023-12-11 14:00:00,45.88,45.89,45.82,45.86,29135.0,43.9896,43.9992,43.9321,43.9705,29135.0
2023-12-11 14:30:00,45.86,45.94,45.82,45.84,51289.0,43.9705,44.0472,43.9321,43.9513,51289.0
2023-12-11 15:00:00,45.82,45.88,45.76,45.77,56419.0,43.9321,43.9896,43.8746,43.8842,56419.0
2023-12-11 15:30:00,45.76,45.78,45.64,45.75,148794.0,43.8746,43.8938,43.7595,43.865,148794.0
2023-12-12 09:30:00,45.75,45.79,45.37,45.6,41194.0,43.865,43.9033,43.5006,43.7212,41194.0
2023-12-12 10:00:00,45.6,45.74,45.47,45.5,23167.0,43.7212,43.8554,43.5965,43.6253,23167.0
2023-12-12 10:30:00,45.5,45.57,45.43,45.47,25605.0,43.6253,43.6924,43.5582,43.5965,25605.0
2023-12-12 11:00:00,45.47,45.48,45.31,45.39,28985.0,43.5965,43.6061,43.4431,43.5198,28985.0
2023-12-12 11:30:00,45.41,45.41,45.31,45.35,19965.0,43.539,43.539,43.4431,43.4815,19965.0
2023-12-12 12:00:00,45.34,45.46,45.31,45.44,16095.0,43.4719,43.5869,43.4431,43.5678,16095.0
2023-12-12 12:30:00,45.44,45.48,45.34,45.34,21240.0,43.5678,43.6061,43.4719,43.4719,21240.0
2023-12-12 13:00:00,45.33,45.51,45.32,45.49,20064.0,43.4623,43.6349,43.4527,43.6157,20064.0
2023-12-12 13:30:00,45.48,45.5,45.39,45.46,27559.0,43.6061,43.6253,43.5198,43.5869,27559.0
2023-12-12 14:00:00,45.47,45.54,45.44,45.52,24972.0,43.5965,43.6636,43.5678,43.6445,24972.0
2023-12-12 14:30:00,45.52,45.59,45.52,45.57,29527.0,43.6445,43.7116,43.6445,43.6924,29527.0
2023-12-12 15:00:00,45.57,45.63,45.56,45.6,41871.0,43.6924,43.7499,43.6828,43.7212,41871.0
2023-12-12 15:30:00,45.6,45.6,45.4,45.46,120461.0,43.7212,43.7212,43.5294,43.5869,120461.0
2023-12-13 09:30:00,45.48,45.48,45.23,45.25,36079.0,43.6061,43.6061,43.3664,43.3856,36079.0
2023-12-13 10:00:00,45.24,45.29,45.18,45.23,41448.0,43.376,43.4239,43.3185,43.3664,41448.0
2023-12-13 10:30:00,45.24,45.28,45.13,45.2,62251.0,43.376,43.4144,43.2705,43.3377,62251.0
2023-12-13 11:00:00,45.21,45.31,45.16,45.19,64457.0,43.3472,43.4431,43.2993,43.3281,64457.0
2023-12-13 11:30:00,45.19,45.2,45.09,45.14,37116.0,43.3281,43.3377,43.2322,43.2801,37116.0
2023-12-13 12:00:00,45.15,45.16,45.08,45.08,30503.0,43.2897,43.2993,43.2226,43.2226,30503.0
2023-12-13 12:30:00,45.09,45.15,45.06,45.11,26456.0,43.2322,43.2897,43.2034,43.2514,26456.0
2023-12-13 13:00:00,45.12,45.12,44.99,45.02,30373.0,43.2609,43.2609,43.1363,43.1651,30373.0
2023-12-13 13:30:00,45.02,45.07,44.97,44.98,39764.0,43.1651,43.213,43.1171,43.1267,39764.0
2023-12-13 14:00:00,44.98,45.48,44.97,45.48,121032.0,43.1267,43.6061,43.1171,43.6061,121032.0
2023-12-13 14:30:00,45.48,45.93,45.47,45.88,111852.0,43.6061,44.0376,43.5965,43.9896,111852.0
2023-12-13 15:00:00,45.88,46.01,45.77,45.8,171100.0,43.9896,44.1143,43.8842,43.9129,171100.0
2023-12-13 15:30:00,45.8,46.03,45.77,46.03,1258180.0,43.9129,44.1335,43.8842,44.1335,1258180.0
2023-12-14 09:30:00,46.56,47.62,46.56,47.15,109453.0,44.6416,45.6579,44.6416,45.2073,109453.0
2023-12-14 10:00:00,47.17,47.27,46.75,46.95,123533.0,45.2265,45.3224,44.8238,45.0155,123533.0
2023-12-14 10:30:00,46.98,47.11,46.88,46.98,51742.0,45.0443,45.169,44.9484,45.0443,51742.0
2023-12-14 11:00:00,46.97,47.03,46.75,46.95,52322.0,45.0347,45.0923,44.8238,45.0155,52322.0
2023-12-14 11:30:00,46.96,47.05,46.91,47.04,45741.0,45.0251,45.1114,44.9772,45.1018,45741.0
2023-12-14 12:00:00,47.05,47.23,47.05,47.13,45156.0,45.1114,45.284,45.1114,45.1881,45156.0
2023-12-14 12:30:00,47.12,47.21,47.03,47.12,41879.0,45.1785,45.2648,45.0923,45.1785,41879.0
2023-12-14 13:00:00,47.11,47.13,46.93,46.93,30638.0,45.169,45.1881,44.9964,44.9964,30638.0
2023-12-14 13:30:00,46.91,46.92,46.64,46.73,46499.0,44.9772,44.9868,44.7183,44.8046,46499.0
2023-12-14 14:00:00,46.73,46.79,46.58,46.59,55574.0,44.8046,44.8621,44.6608,44.6704,55574.0
2023-12-14 14:30:00,46.58,46.59,46.45,46.53,75242.0,44.6608,44.6704,44.5361,44.6129,75242.0
2023-12-14 15:00:00,46.53,46.7,46.52,46.7,113296.0,44.6129,44.7758,44.6033,44.7758,113296.0
2023-12-14 15:30:00,46.71,46.8,46.59,46.67,299453.0,44.7854,44.8717,44.6704,44.7471,299453.0
2023-12-15 09:30:00,46.81,46.82,46.07,46.36,476914.0,44.8813,44.8909,44.1718,44.4499,476914.0
2023-12-15 10:00:00,46.41,46.55,46.31,46.55,73314.0,44.4978,44.632,44.4019,44.632,73314.0
2023-12-15 10:30:00,46.53,46.58,46.41,46.5,83631.0,44.6129,44.6608,44.4978,44.5841,83631.0
2023-12-15 11:00:00,46.49,46.54,46.25,46.35,90171.0,44.5745,44.6224,44.3444,44.4403,90171.0
2023-12-15 11:30:00,46.33,46.4,46.22,46.33,34719.0,44.4211,44.4882,44.3156,44.4211,34719.0
2023-12-15 12:00:00,46.34,46.46,46.28,46.3,28834.0,44.4307,44.5457,44.3732,44.3923,28834.0
2023-12-15 12:30:00,46.31,46.42,46.3,46.38,46701.0,44.4019,44.5074,44.3923,44.469,46701.0
2023-12-15 13:00:00,46.36,46.4,46.18,46.33,163338.0,44.4499,44.4882,44.2773,44.4211,163338.0
2023-12-15 13:30:00,46.32,46.47,46.17,46.44,85922.0,44.4115,44.5553,44.2677,44.5266,85922.0
2023-12-15 14:00:00,46.41,46.5,46.33,46.46,68745.0,44.4978,44.5841,44.4211,44.5457,68745.0
2023-12-15 14:30:00,46.45,46.63,46.43,46.6,66134.0,44.5361,44.7087,44.517,44.68,66134.0
2023-12-15 15:00:00,46.62,46.7,46.55,46.61,125762.0,44.6991,44.7758,44.632,44.6896,125762.0
2023-12-15 15:30:00,46.62,46.77,46.5,46.63,722813.0,44.6991,44.843,44.5841,44.7087,722813.0
2023-12-18 09:30:00,46.63,46.69,46.3,46.47,53449.0,44.7087,44.7663,44.3923,44.5553,53449.0
2023-12-18 10:00:00,46.5,46.56,46.38,46.42,48885.0,44.5841,44.6416,44.469,44.5074,48885.0
2023-12-18 10:30:00,46.42,46.53,46.31,46.36,43494.0,44.5074,44.6129,44.4019,44.4499,43494.0
2023-12-18 11:00:00,46.37,46.65,46.36,46.64,59078.0,44.4594,44.7279,44.4499,44.7183,59078.0
2023-12-18 11:30:00,46.63,46.63,46.5,46.56,84918.0,44.7087,44.7087,44.5841,44.6416,84918.0
2023-12-18 12:00:00,46.57,46.72,46.51,46.71,38332.0,44.6512,44.795,44.5937,44.7854,38332.0
2023-12-18 12:30:00,46.72,46.92,46.7,46.9,77728.0,44.795,44.9868,44.7758,44.9676,77728.0
2023-12-18 13:00:00,46.9,47.0,46.85,46.98,197443.0,44.9676,45.0635,44.9197,45.0443,197443.0
2023-12-18 13:30:00,46.98,46.98,46.87,46.91,70082.0,45.0443,45.0443,44.9388,44.9772,70082.0
2023-12-18 14:00:00,46.91,47.01,46.78,46.96,261359.0,44.9772,45.0731,44.8526,45.0251,261359.0
2023-12-18 14:30:00,46.96,46.96,46.84,46.84,53781.0,45.0251,45.0251,44.9101,44.9101,53781.0
2023-12-18 15:00:00,46.84,46.98,46.81,46.95,83409.0,44.9101,45.0443,44.8813,45.0155,83409.0
2023-12-18 15:30:00,46.96,47.18,46.92,47.13,383502.0,45.0251,45.2361,44.9868,45.1881,383502.0
2023-12-19 09:30:00,47.24,47.53,46.97,47.5,72233.0,45.2936,45.5717,45.0347,45.5429,72233.0
2023-12-19 10:00:00,47.53,47.66,47.5,47.63,55349.0,45.5717,45.6963,45.5429,45.6675,55349.0
2023-12-19 10:30:00,47.61,47.82,47.54,47.65,81603.0,45.6484,45.8497,45.5812,45.6867,81603.0
2023-12-19 11:00:00,47.65,47.78,47.63,47.66,37498.0,45.6867,45.8114,45.6675,45.6963,37498.0
2023-12-19 11:30:00,47.65,47.67,47.53,47.65,61914.0,45.6867,45.7059,45.5717,45.6867,61914.0
2023-12-19 12:00:00,47.65,47.73,47.62,47.65,57589.0,45.6867,45.7634,45.6579,45.6867,57589.0
2023-12-19 12:30:00,47.65,47.77,47.65,47.77,47223.0,45.6867,45.8018,45.6867,45.8018,47223.0
2023-12-19 13:00:00,47.78,47.79,47.71,47.77,51105.0,45.8114,45.8209,45.7442,45.8018,51105.0
2023-12-19 13:30:00,47.77,47.86,47.66,47.84,119686.0,45.8018,45.8881,45.6963,45.8689,119686.0
2023-12-19 14:00:00,47.84,47.87,47.77,47.87,72823.0,45.8689,45.8976,45.8018,45.8976,72823.0
2023-12-19 14:30:00,47.87,47.9,47.72,47.82,133687.0,45.8976,45.9264,45.7538,45.8497,133687.0
2023-12-19 15:00:00,47.83,47.96,47.78,47.84,94894.0,45.8593,45.9839,45.8114,45.8689,94894.0
2023-12-19 15:30:00,47.84,47.85,47.67,47.76,303448.0,45.8689,45.8785,45.7059,45.7922,303448.0
2023-12-20 09:30:00,47.7,47.81,47.46,47.7,43534.0,45.7346,45.8401,45.5045,45.7346,43534.0
2023-12-20 10:00:00,47.7,47.78,47.53,47.68,57339.0,45.7346,45.8114,45.5717,45.7155,57339.0
2023-12-20 10:30:00,47.69,47.99,47.68,47.94,50757.0,45.7251,46.0127,45.7155,45.9648,50757.0
2023-12-20 11:00:00,47.94,48.02,47.87,47.95,35869.0,45.9648,46.0415,45.8976,45.9743,35869.0
2023-12-20 11:30:00,47.93,48.0,47.86,47.97,43129.0,45.9552,46.0223,45.8881,45.9935,43129.0
2023-12-20 12:00:00,47.97,48.16,47.94,48.16,85029.0,45.9935,46.1757,45.9648,46.1757,85029.0
2023-12-20 12:30:00,48.16,48.22,48.05,48.19,90660.0,46.1757,46.2332,46.0702,46.2045,90660.0
2023-12-20 13:00:00,48.19,48.21,48.03,48.12,160746.0,46.2045,46.2236,46.051,46.1373,160746.0
2023-12-20 13:30:00,48.12,48.14,47.86,48.01,94652.0,46.1373,46.1565,45.8881,46.0319,94652.0
2023-12-20 14:00:00,48.0,48.09,47.99,48.03,38615.0,46.0223,46.1086,46.0127,46.051,38615.0
2023-12-20 14:30:00,48.04,48.06,47.74,47.76,166825.0,46.0606,46.0798,45.773,45.7922,166825.0
2023-12-20 15:00:00,47.75,47.8,47.56,47.62,245496.0,45.7826,45.8305,45.6004,45.6579,245496.0
2023-12-20 15:30:00,47.62,47.78,47.44,47.44,407015.0,45.6579,45.8114,45.4854,45.4854,407015.0
2023-12-21 09:30:00,47.72,47.99,47.54,47.88,57497.0,45.7538,46.0127,45.5812,45.9072,57497.0
2023-12-21 10:00:00,47.83,47.87,47.62,47.65,58630.0,45.8593,45.8976,45.6579,45.6867,58630.0
2023-12-21 10:30:00,47.64,47.78,47.63,47.68,30443.0,45.6771,45.8114,45.6675,45.7155,30443.0
2023-12-21 11:00:00,47.68,47.72,47.56,47.59,26158.0,45.7155,45.7538,45.6004,45.6292,26158.0
2023-12-21 11:30:00,47.59,47.61,47.29,47.31,26065.0,45.6292,45.6484,45.3415,45.3607,26065.0
2023-12-21 12:00:00,47.27,47.27,47.05,47.07,26785.0,45.3224,45.3224,45.1114,45.1306,26785.0
2023-12-21 12:30:00,47.07,47.18,47.01,47.02,41826.0,45.1306,45.2361,45.0731,45.0827,41826.0
2023-12-21 13:00:00,47.05,47.21,46.98,47.2,75097.0,45.1114,45.2648,45.0443,45.2552,75097.0
2023-12-21 13:30:00,47.22,47.29,47.19,47.25,42796.0,45.2744,45.3415,45.2457,45.3032,42796.0
2023-12-21 14:00:00,47.23,47.28,47.12,47.17,130796.0,45.284,45.332,45.1785,45.2265,130796.0
2023-12-21 14:30:00,47.17,47.29,47.12,47.2,51366.0,45.2265,45.3415,45.1785,45.2552,51366.0
2023-12-21 15:00:00,47.21,47.34,47.18,47.33,79251.0,45.2648,45.3895,45.2361,45.3799,79251.0
2023-12-21 15:30:00,47.34,47.45,47.28,47.43,210480.0,45.3895,45.4949,45.332,45.4758,210480.0
2023-12-22 09:30:00,47.6,47.87,47.44,47.86,21120.0,45.6388,45.8976,45.4854,45.8881,21120.0
2023-12-22 10:00:00,47.87,48.04,47.72,48.04,39849.0,45.8976,46.0606,45.7538,46.0606,39849.0
2023-12-22 10:30:00,48.04,48.13,47.98,48.0,32793.0,46.0606,46.1469,46.0031,46.0223,32793.0
2023-12-22 11:00:00,48.0,48.13,47.96,48.09,33488.0,46.0223,46.1469,45.9839,46.1086,33488.0
2023-12-22 11:30:00,48.1,48.12,47.95,47.99,23605.0,46.1182,46.1373,45.9743,46.0127,23605.0
2023-12-22 12:00:00,48.0,48.01,47.89,47.91,49671.0,46.0223,46.0319,45.9168,45.936,49671.0
2023-12-22 12:30:00,47.91,47.91,47.76,47.83,27655.0,45.936,45.936,45.7922,45.8593,27655.0
2023-12-22 13:00:00,47.84,47.84,47.79,47.82,16603.0,45.8689,45.8689,45.8209,45.8497,16603.0
2023-12-22 13:30:00,47.82,47.86,47.77,47.83,27621.0,45.8497,45.8881,45.8018,45.8593,27621.0
2023-12-22 14:00:00,47.82,47.82,47.71,47.71,50496.0,45.8497,45.8497,45.7442,45.7442,50496.0
2023-12-22 14:30:00,47.7,47.88,47.66,47.86,27648.0,45.7346,45.9072,45.6963,45.8881,27648.0
2023-12-22 15:00:00,47.87,47.89,47.76,47.84,32788.0,45.8976,45.9168,45.7922,45.8689,32788.0
2023-12-22 15:30:00,47.85,47.85,47.72,47.78,121622.0,45.8785,45.8785,45.7538,45.8114,121622.0
2023-12-26 09:30:00,47.94,47.98,47.71,47.77,30233.0,45.9648,46.0031,45.7442,45.8018,30233.0
2023-12-26 10:00:00,47.77,47.87,47.66,47.82,38732.0,45.8018,45.8976,45.6963,45.8497,38732.0
2023-12-26 10:30:00,47.83,47.87,47.75,47.87,21114.0,45.8593,45.8976,45.7826,45.8976,21114.0
2023-12-26 11:00:00,47.88,47.93,47.78,47.82,23907.0,45.9072,45.9552,45.8114,45.8497,23907.0
2023-12-26 11:30:00,47.81,47.83,47.77,47.78,13850.0,45.8401,45.8593,45.8018,45.8114,13850.0
2023-12-26 12:00:00,47.79,47.84,47.76,47.8,16154.0,45.8209,45.8689,45.7922,45.8305,16154.0
2023-12-26 12:30:00,47.8,47.82,47.73,47.75,12629.0,45.8305,45.8497,45.7634,45.7826,12629.0
2023-12-26 13:00:00,47.76,47.86,47.76,47.83,22033.0,45.7922,45.8881,45.7922,45.8593,22033.0
2023-12-26 13:30:00,47.82,47.92,47.8,47.9,157378.0,45.8497,45.9456,45.8305,45.9264,157378.0
2023-12-26 14:00:00,47.9,47.98,47.89,47.92,20031.0,45.9264,46.0031,45.9168,45.9456,20031.0
2023-12-26 14:30:00,47.93,47.96,47.9,47.93,32308.0,45.9552,45.9839,45.9264,45.9552,32308.0
2023-12-26 15:00:00,47.95,47.97,47.86,47.95,24944.0,45.9743,45.9935,45.8881,45.9743,24944.0
2023-12-26 15:30:00,47.94,47.95,47.85,47.93,99409.0,45.9648,45.9743,45.8785,45.9552,99409.0
2023-12-27 09:30:00,47.91,47.96,47.73,47.87,31647.0,45.936,45.9839,45.7634,45.8976,31647.0
2023-12-27 10:00:00,47.9,48.02,47.86,47.95,22042.0,45.9264,46.0415,45.8881,45.9743,22042.0
2023-12-27 10:30:00,47.94,47.94,47.71,47.74,42883.0,45.9648,45.9648,45.7442,45.773,42883.0
2023-12-27 11:00:00,47.73,47.81,47.69,47.76,78027.0,45.7634,45.8401,45.7251,45.7922,78027.0
2023-12-27 11:30:00,47.76,47.91,47.73,47.86,21586.0,45.7922,45.936,45.7634,45.8881,21586.0
2023-12-27 12:00:00,47.83,47.85,47.8,47.84,52655.0,45.8593,45.8785,45.8305,45.8689,52655.0
2023-12-27 12:30:00,47.84,47.9,47.8,47.9,33004.0,45.8689,45.9264,45.8305,45.9264,33004.0
2023-12-27 13:00:00,47.9,48.01,47.88,47.93,29466.0,45.9264,46.0319,45.9072,45.9552,29466.0
2023-12-27 13:30:00,47.91,48.01,47.88,47.94,43851.0,45.936,46.0319,45.9072,45.9648,43851.0
2023-12-27 14:00:00,47.95,48.03,47.85,48.0,99366.0,45.9743,46.051,45.8785,46.0223,99366.0
2023-12-27 14:30:00,47.99,48.06,47.98,48.03,27348.0,46.0127,46.0798,46.0031,46.051,27348.0
2023-12-27 15:00:00,48.03,48.07,47.98,48.0,36718.0,46.051,46.0894,46.0031,46.0223,36718.0
2023-12-27 15:30:00,48.0,48.09,47.97,48.09,153562.0,46.0223,46.1086,45.9935,46.1086,153562.0
2023-12-28 09:30:00,48.08,48.24,47.9,48.19,25027.0,46.099,46.2524,45.9264,46.2045,25027.0
2023-12-28 10:00:00,48.17,48.17,47.93,47.96,47434.0,46.1853,46.1853,45.9552,45.9839,47434.0
2023-12-28 10:30:00,47.95,47.95,47.62,47.63,18043.0,45.9743,45.9743,45.6579,45.6675,18043.0
2023-12-28 11:00:00,47.63,47.73,47.61,47.69,24041.0,45.6675,45.7634,45.6484,45.7251,24041.0
2023-12-28 11:30:00,47.68,47.76,47.67,47.76,13607.0,45.7155,45.7922,45.7059,45.7922,13607.0
2023-12-28 12:00:00,47.75,47.87,47.75,47.82,25738.0,45.7826,45.8976,45.7826,45.8497,25738.0
2023-12-28 12:30:00,47.81,47.9,47.81,47.87,12937.0,45.8401,45.9264,45.8401,45.8976,12937.0
2023-12-28 13:00:00,47.88,47.9,47.8,47.89,12674.0,45.9072,45.9264,45.8305,45.9168,12674.0
2023-12-28 13:30:00,47.89,47.92,47.8,47.84,12535.0,45.9168,45.9456,45.8305,45.8689,12535.0
2023-12-28 14:00:00,47.84,47.91,47.83,47.88,19346.0,45.8689,45.936,45.8593,45.9072,19346.0
2023-12-28 14:30:00,47.87,47.92,47.85,47.87,18774.0,45.8976,45.9456,45.8785,45.8976,18774.0
2023-12-28 15:00:00,47.87,47.88,47.78,47.88,30526.0,45.8976,45.9072,45.8114,45.9072,30526.0
2023-12-28 15:30:00,47.88,47.99,47.84,47.9,117751.0,45.9072,46.0127,45.8689,45.9264,117751.0
2023-12-29 09:30:00,47.95,48.01,47.81,47.99,22695.0,45.9743,46.0319,45.8401,46.0127,22695.0
2023-12-29 10:00:00,47.99,48.11,47.93,47.93,14346.0,46.0127,46.1278,45.9552,45.9552,14346.0
2023-12-29 10:30:00,47.93,47.93,47.76,47.9,22948.0,45.9552,45.9552,45.7922,45.9264,22948.0
2023-12-29 11:00:00,47.93,47.98,47.75,47.77,24626.0,45.9552,46.0031,45.7826,45.8018,24626.0
2023-12-29 11:30:00,47.77,47.81,47.74,47.8,18585.0,45.8018,45.8401,45.773,45.8305,18585.0
2023-12-29 12:00:00,47.8,47.85,47.66,47.72,22548.0,45.8305,45.8785,45.6963,45.7538,22548.0
2023-12-29 12:30:00,47.72,47.85,47.68,47.84,109724.0,45.7538,45.8785,45.7155,45.8689,109724.0
2023-12-29 13:00:00,47.84,47.87,47.74,47.76,100390.0,45.8689,45.8976,45.773,45.7922,100390.0
2023-12-29 13:30:00,47.77,47.89,47.76,47.8,14486.0,45.8018,45.9168,45.7922,45.8305,14486.0
2023-12-29 14:00:00,47.8,47.85,47.77,47.79,23832.0,45.8305,45.8785,45.8018,45.8209,23832.0
2023-12-29 14:30:00,47.8,47.83,47.77,47.8,18029.0,45.8305,45.8593,45.8018,45.8305,18029.0
2023-12-29 15:00:00,47.8,47.89,47.76,47.88,34299.0,45.8305,45.9168,45.7922,45.9072,34299.0
2023-12-29 15:30:00,47.88,47.9,47.71,47.8,203545.0,45.9072,45.9264,45.7442,45.8305,203545.0
2024-01-02 09:30:00,47.75,48.02,47.56,47.97,29548.0,45.7826,46.0415,45.6004,45.9935,29548.0
2024-01-02 10:00:00,47.96,48.1,47.9,48.08,48839.0,45.9839,46.1182,45.9264,46.099,48839.0
2024-01-02 10:30:00,48.08,48.22,47.96,47.96,54711.0,46.099,46.2332,45.9839,45.9839,54711.0
2024-01-02 11:00:00,47.95,48.01,47.81,47.81,27632.0,45.9743,46.0319,45.8401,45.8401,27632.0
2024-01-02 11:30:00,47.81,47.86,47.71,47.83,22132.0,45.8401,45.8881,45.7442,45.8593,22132.0
2024-01-02 12:00:00,47.84,47.91,47.82,47.87,64615.0,45.8689,45.936,45.8497,45.8976,64615.0
2024-01-02 12:30:00,47.88,47.93,47.73,47.76,73843.0,45.9072,45.9552,45.7634,45.7922,73843.0
2024-01-02 13:00:00,47.75,47.77,47.64,47.64,17608.0,45.7826,45.8018,45.6771,45.6771,17608.0
2024-01-02 13:30:00,47.62,47.66,47.54,47.62,34377.0,45.6579,45.6963,45.5812,45.6579,34377.0
2024-01-02 14:00:00,47.62,47.62,47.54,47.61,81352.0,45.6579,45.6579,45.5812,45.6484,81352.0
2024-01-02 14:30:00,47.59,47.59,47.38,47.45,61277.0,45.6292,45.6292,45.4278,45.4949,61277.0
2024-01-02 15:00:00,47.45,47.46,47.2,47.21,73234.0,45.4949,45.5045,45.2552,45.2648,73234.0
2024-01-02 15:30:00,47.2,47.34,47.15,47.29,197523.0,45.2552,45.3895,45.2073,45.3415,197523.0
2024-01-03 09:30:00,47.16,47.18,46.7,46.99,65508.0,45.2169,45.2361,44.7758,45.0539,65508.0
2024-01-03 10:00:00,46.99,47.11,46.69,46.82,56091.0,45.0539,45.169,44.7663,44.8909,56091.0
2024-01-03 10:30:00,46.82,46.84,46.51,46.6,50579.0,44.8909,44.9101,44.5937,44.68,50579.0
2024-01-03 11:00:00,46.61,46.79,46.54,46.77,32624.0,44.6896,44.8621,44.6224,44.843,32624.0
2024-01-03 11:30:00,46.81,46.9,46.7,46.89,33613.0,44.8813,44.9676,44.7758,44.958,33613.0
2024-01-03 12:00:00,46.89,47.07,46.84,47.07,197313.0,44.958,45.1306,44.9101,45.1306,197313.0
2024-01-03 12:30:00,47.08,47.13,47.02,47.11,51844.0,45.1402,45.1881,45.0827,45.169,51844.0
2024-01-03 13:00:00,47.11,47.28,47.05,47.28,78579.0,45.169,45.332,45.1114,45.332,78579.0
2024-01-03 13:30:00,47.28,47.3,47.16,47.18,68320.0,45.332,45.3511,45.2169,45.2361,68320.0
2024-01-03 14:00:00,47.16,47.22,46.86,47.16,265162.0,45.2169,45.2744,44.9293,45.2169,265162.0
2024-01-03 14:30:00,47.17,47.19,47.0,47.0,49148.0,45.2265,45.2457,45.0635,45.0635,49148.0
2024-01-03 15:00:00,47.0,47.01,46.76,46.77,115439.0,45.0635,45.0731,44.8334,44.843,115439.0
2024-01-03 15:30:00,46.77,46.93,46.62,46.63,438047.0,44.843,44.9964,44.6991,44.7087,438047.0
2024-01-04 09:30:00,46.65,46.67,46.25,46.61,40732.0,44.7279,44.7471,44.3444,44.6896,40732.0
2024-01-04 10:00:00,46.62,46.72,46.61,46.7,48369.0,44.6991,44.795,44.6896,44.7758,48369.0
2024-01-04 10:30:00,46.69,46.69,46.49,46.5,49559.0,44.7663,44.7663,44.5745,44.5841,49559.0
2024-01-04 11:00:00,46.49,46.51,46.33,46.46,49696.0,44.5745,44.5937,44.4211,44.5457,49696.0
2024-01-04 11:30:00,46.46,46.5,46.37,46.46,22313.0,44.5457,44.5841,44.4594,44.5457,22313.0
2024-01-04 12:00:00,46.46,46.46,46.38,46.43,25490.0,44.5457,44.5457,44.469,44.517,25490.0
2024-01-04 12:30:00,46.44,46.52,46.39,46.44,31850.0,44.5266,44.6033,44.4786,44.5266,31850.0
2024-01-04 13:00:00,46.43,46.48,46.4,46.44,26042.0,44.517,44.5649,44.4882,44.5266,26042.0
2024-01-04 13:30:00,46.44,46.55,46.43,46.47,39235.0,44.5266,44.632,44.517,44.5553,39235.0
2024-01-04 14:00:00,46.47,46.49,46.4,46.46,34752.0,44.5553,44.5745,44.4882,44.5457,34752.0
2024-01-04 14:30:00,46.47,46.55,46.4,46.53,55078.0,44.5553,44.632,44.4882,44.6129,55078.0
2024-01-04 15:00:00,46.53,46.69,46.48,46.68,52928.0,44.6129,44.7663,44.5649,44.7567,52928.0
2024-01-04 15:30:00,46.68,46.76,46.53,46.56,184310.0,44.7567,44.8334,44.6129,44.6416,184310.0
2024-01-05 09:30:00,46.38,47.03,46.29,46.88,47855.0,44.469,45.0923,44.3827,44.9484,47855.0
2024-01-05 10:00:00,46.97,47.28,46.92,47.21,72937.0,45.0347,45.332,44.9868,45.2648,72937.0
2024-01-05 10:30:00,47.21,47.29,47.12,47.16,65703.0,45.2648,45.3415,45.1785,45.2169,65703.0
2024-01-05 11:00:00,47.16,47.22,46.92,46.96,47170.0,45.2169,45.2744,44.9868,45.0251,47170.0
2024-01-05 11:30:00,46.97,47.0,46.85,46.9,26266.0,45.0347,45.0635,44.9197,44.9676,26266.0
2024-01-05 12:00:00,46.9,46.9,46.75,46.78,34162.0,44.9676,44.9676,44.8238,44.8526,34162.0
2024-01-05 12:30:00,46.79,46.87,46.74,46.84,56071.0,44.8621,44.9388,44.8142,44.9101,56071.0
2024-01-05 13:00:00,46.82,46.98,46.78,46.98,59189.0,44.8909,45.0443,44.8526,45.0443,59189.0
2024-01-05 13:30:00,46.98,47.08,46.96,47.07,47349.0,45.0443,45.1402,45.0251,45.1306,47349.0
2024-01-05 14:00:00,47.06,47.22,47.04,47.08,46224.0,45.121,45.2744,45.1018,45.1402,46224.0
2024-01-05 14:30:00,47.07,47.12,46.91,46.95,49935.0,45.1306,45.1785,44.9772,45.0155,49935.0
2024-01-05 15:00:00,46.95,47.08,46.92,47.08,68880.0,45.0155,45.1402,44.9868,45.1402,68880.0
2024-01-05 15:30:00,47.09,47.15,46.97,47.13,320290.0,45.1498,45.2073,45.0347,45.1881,320290.0
2024-01-08 09:30:00,47.1,47.19,46.83,47.11,63468.0,45.1594,45.2457,44.9005,45.169,63468.0
2024-01-08 10:00:00,47.12,47.17,46.92,47.05,34197.0,45.1785,45.2265,44.9868,45.1114,34197.0
2024-01-08 10:30:00,47.07,47.17,47.03,47.07,39679.0,45.1306,45.2265,45.0923,45.1306,39679.0
2024-01-08 11:00:00,47.08,47.17,47.04,47.13,53540.0,45.1402,45.2265,45.1018,45.1881,53540.0
2024-01-08 11:30:00,47.14,47.41,47.13,47.39,63423.0,45.1977,45.4566,45.1881,45.4374,63423.0
2024-01-08 12:00:00,47.38,47.45,47.3,47.35,54100.0,45.4278,45.4949,45.3511,45.3991,54100.0
2024-01-08 12:30:00,47.36,47.49,47.33,47.49,34019.0,45.4087,45.5333,45.3799,45.5333,34019.0
2024-01-08 13:00:00,47.49,47.56,47.49,47.49,41744.0,45.5333,45.6004,45.5333,45.5333,41744.0
2024-01-08 13:30:00,47.5,47.6,47.44,47.59,89519.0,45.5429,45.6388,45.4854,45.6292,89519.0
2024-01-08 14:00:00,47.59,47.66,47.5,47.66,124143.0,45.6292,45.6963,45.5429,45.6963,124143.0
2024-01-08 14:30:00,47.66,47.71,47.59,47.68,76376.0,45.6963,45.7442,45.6292,45.7155,76376.0
2024-01-08 15:00:00,47.68,47.71,47.63,47.66,77129.0,45.7155,45.7442,45.6675,45.6963,77129.0
2024-01-08 15:30:00,47.66,47.75,47.61,47.65,308823.0,45.6963,45.7826,45.6484,45.6867,308823.0
2024-01-09 09:30:00,47.21,47.53,47.05,47.47,65824.0,45.2648,45.5717,45.1114,45.5141,65824.0
2024-01-09 10:00:00,47.48,47.54,47.31,47.34,39041.0,45.5237,45.5812,45.3607,45.3895,39041.0
2024-01-09 10:30:00,47.35,47.42,47.22,47.22,23195.0,45.3991,45.4662,45.2744,45.2744,23195.0
2024-01-09 11:00:00,47.2,47.21,47.03,47.2,51692.0,45.2552,45.2648,45.0923,45.2552,51692.0
2024-01-09 11:30:00,47.2,47.2,47.09,47.13,27669.0,45.2552,45.2552,45.1498,45.1881,27669.0
2024-01-09 12:00:00,47.13,47.18,47.06,47.13,43634.0,45.1881,45.2361,45.121,45.1881,43634.0
2024-01-09 12:30:00,47.14,47.14,47.0,47.07,40603.0,45.1977,45.1977,45.0635,45.1306,40603.0
2024-01-09 13:00:00,47.07,47.12,46.84,46.87,46664.0,45.1306,45.1785,44.9101,44.9388,46664.0
2024-01-09 13:30:00,46.86,47.14,46.78,47.08,37306.0,44.9293,45.1977,44.8526,45.1402,37306.0
2024-01-09 14:00:00,47.08,47.09,46.8,46.81,43269.0,45.1402,45.1498,44.8717,44.8813,43269.0
2024-01-09 14:30:00,46.82,46.86,46.77,46.84,29221.0,44.8909,44.9293,44.843,44.9101,29221.0
2024-01-09 15:00:00,46.84,46.91,46.76,46.76,52936.0,44.9101,44.9772,44.8334,44.8334,52936.0
2024-01-09 15:30:00,46.76,46.88,46.7,46.86,184661.0,44.8334,44.9484,44.7758,44.9293,184661.0
2024-01-10 09:30:00,46.87,46.98,46.69,46.75,35096.0,44.9388,45.0443,44.7663,44.8238,35096.0
2024-01-10 10:00:00,46.74,47.01,46.67,46.89,47760.0,44.8142,45.0731,44.7471,44.958,47760.0
2024-01-10 10:30:00,46.89,46.91,46.82,46.91,24088.0,44.958,44.9772,44.8909,44.9772,24088.0
2024-01-10 11:00:00,46.9,46.95,46.84,46.88,20198.0,44.9676,45.0155,44.9101,44.9484,20198.0
2024-01-10 11:30:00,46.87,46.9,46.78,46.9,21312.0,44.9388,44.9676,44.8526,44.9676,21312.0
2024-01-10 12:00:00,46.88,46.92,46.82,46.86,12693.0,44.9484,44.9868,44.8909,44.9293,12693.0
2024-01-10 12:30:00,46.85,46.9,46.79,46.81,16596.0,44.9197,44.9676,44.8621,44.8813,16596.0
2024-01-10 13:00:00,46.81,46.87,46.75,46.83,20172.0,44.8813,44.9388,44.8238,44.9005,20172.0
2024-01-10 13:30:00,46.82,46.85,46.74,46.77,19221.0,44.8909,44.9197,44.8142,44.843,19221.0
2024-01-10 14:00:00,46.76,46.78,46.69,46.73,26871.0,44.8334,44.8526,44.7663,44.8046,26871.0
2024-01-10 14:30:00,46.74,46.82,46.73,46.81,24951.0,44.8142,44.8909,44.8046,44.8813,24951.0
2024-01-10 15:00:00,46.83,46.86,46.74,46.8,81562.0,44.9005,44.9293,44.8142,44.8717,81562.0
2024-01-10 15:30:00,46.8,47.05,46.77,47.01,136054.0,44.8717,45.1114,44.843,45.0731,136054.0
2024-01-11 09:30:00,46.95,47.02,46.55,46.67,44430.0,45.0155,45.0827,44.632,44.7471,44430.0
2024-01-11 10:00:00,46.66,46.76,46.41,46.63,47231.0,44.7375,44.8334,44.4978,44.7087,47231.0
2024-01-11 10:30:00,46.64,46.86,46.64,46.76,33144.0,44.7183,44.9293,44.7183,44.8334,33144.0
2024-01-11 11:00:00,46.76,46.8,46.67,46.74,36319.0,44.8334,44.8717,44.7471,44.8142,36319.0
2024-01-11 11:30:00,46.75,46.83,46.64,46.81,26497.0,44.8238,44.9005,44.7183,44.8813,26497.0
2024-01-11 12:00:00,46.8,46.97,46.76,46.77,62534.0,44.8717,45.0347,44.8334,44.843,62534.0
2024-01-11 12:30:00,46.77,46.88,46.77,46.84,66022.0,44.843,44.9484,44.843,44.9101,66022.0
2024-01-11 13:00:00,46.85,47.12,46.85,47.12,49575.0,44.9197,45.1785,44.9197,45.1785,49575.0
2024-01-11 13:30:00,47.12,47.22,47.09,47.11,42123.0,45.1785,45.2744,45.1498,45.169,42123.0
2024-01-11 14:00:00,47.12,47.18,47.04,47.09,36436.0,45.1785,45.2361,45.1018,45.1498,36436.0
2024-01-11 14:30:00,47.09,47.1,47.0,47.06,25053.0,45.1498,45.1594,45.0635,45.121,25053.0
2024-01-11 15:00:00,47.06,47.07,46.91,46.97,66650.0,45.121,45.1306,44.9772,45.0347,66650.0
2024-01-11 15:30:00,46.96,47.11,46.95,47.05,233155.0,45.0251,45.169,45.0155,45.1114,233155.0
2024-01-12 09:30:00,47.49,47.85,47.44,47.66,51751.0,45.5333,45.8785,45.4854,45.6963,51751.0
2024-01-12 10:00:00,47.68,47.68,47.21,47.26,28203.0,45.7155,45.7155,45.2648,45.3128,28203.0
2024-01-12 10:30:00,47.25,47.31,47.1,47.15,28966.0,45.3032,45.3607,45.1594,45.2073,28966.0
2024-01-12 11:00:00,47.13,47.24,47.09,47.22,22168.0,45.1881,45.2936,45.1498,45.2744,22168.0
2024-01-12 11:30:00,47.25,47.27,47.09,47.11,23340.0,45.3032,45.3224,45.1498,45.169,23340.0
2024-01-12 12:00:00,47.11,47.14,47.01,47.08,23921.0,45.169,45.1977,45.0731,45.1402,23921.0
2024-01-12 12:30:00,47.1,47.14,47.0,47.08,20072.0,45.1594,45.1977,45.0635,45.1402,20072.0
2024-01-12 13:00:00,47.1,47.18,47.09,47.15,31431.0,45.1594,45.2361,45.1498,45.2073,31431.0
2024-01-12 13:30:00,47.15,47.17,47.07,47.1,17160.0,45.2073,45.2265,45.1306,45.1594,17160.0
2024-01-12 14:00:00,47.09,47.14,47.04,47.04,20796.0,45.1498,45.1977,45.1018,45.1018,20796.0
2024-01-12 14:30:00,47.04,47.05,46.96,46.97,24696.0,45.1018,45.1114,45.0251,45.0347,24696.0
2024-01-12 15:00:00,46.98,47.03,46.9,46.95,36379.0,45.0443,45.0923,44.9676,45.0155,36379.0
2024-01-12 15:30:00,46.96,47.05,46.92,47.03,169030.0,45.0251,45.1114,44.9868,45.0923,169030.0
2024-01-16 09:30:00,46.75,46.87,46.4,46.43,30250.0,44.8238,44.9388,44.4882,44.517,30250.0
2024-01-16 10:00:00,46.47,46.65,46.41,46.55,55766.0,44.5553,44.7279,44.4978,44.632,55766.0
2024-01-16 10:30:00,46.59,46.86,46.59,46.85,72001.0,44.6704,44.9293,44.6704,44.9197,72001.0
2024-01-16 11:00:00,46.83,47.03,46.71,46.93,71559.0,44.9005,45.0923,44.7854,44.9964,71559.0
2024-01-16 11:30:00,46.93,47.07,46.93,47.05,35563.0,44.9964,45.1306,44.9964,45.1114,35563.0
2024-01-16 12:00:00,47.04,47.06,46.94,47.03,39039.0,45.1018,45.121,45.006,45.0923,39039.0
2024-01-16 12:30:00,47.05,47.12,47.0,47.0,25936.0,45.1114,45.1785,45.0635,45.0635,25936.0
2024-01-16 13:00:00,47.03,47.33,47.02,47.33,45482.0,45.0923,45.3799,45.0827,45.3799,45482.0
2024-01-16 13:30:00,47.34,47.35,47.15,47.2,31601.0,45.3895,45.3991,45.2073,45.2552,31601.0
2024-01-16 14:00:00,47.2,47.27,47.15,47.26,54890.0,45.2552,45.3224,45.2073,45.3128,54890.0
2024-01-16 14:30:00,47.26,47.39,47.23,47.25,213175.0,45.3128,45.4374,45.284,45.3032,213175.0
2024-01-16 15:00:00,47.25,47.46,47.25,47.34,99625.0,45.3032,45.5045,45.3032,45.3895,99625.0
2024-01-16 15:30:00,47.34,47.45,47.23,47.44,138423.0,45.3895,45.4949,45.284,45.4854,138423.0
2024-01-17 09:30:00,47.0,47.43,46.96,47.34,43359.0,45.0635,45.4758,45.0251,45.3895,43359.0
2024-01-17 10:00:00,47.32,47.45,47.2,47.23,47886.0,45.3703,45.4949,45.2552,45.284,47886.0
2024-01-17 10:30:00,47.22,47.31,47.2,47.26,49129.0,45.2744,45.3607,45.2552,45.3128,49129.0
2024-01-17 11:00:00,47.27,47.3,47.22,47.29,35181.0,45.3224,45.3511,45.2744,45.3415,35181.0
2024-01-17 11:30:00,47.27,47.38,47.25,47.33,34268.0,45.3224,45.4278,45.3032,45.3799,34268.0
2024-01-17 12:00:00,47.29,47.32,47.15,47.15,53056.0,45.3415,45.3703,45.2073,45.2073,53056.0
2024-01-17 12:30:00,47.13,47.26,47.08,47.24,83318.0,45.1881,45.3128,45.1402,45.2936,83318.0
2024-01-17 13:00:00,47.24,47.33,47.12,47.12,161075.0,45.2936,45.3799,45.1785,45.1785,161075.0
2024-01-17 13:30:00,47.11,47.11,46.85,46.91,119307.0,45.169,45.169,44.9197,44.9772,119307.0
2024-01-17 14:00:00,46.93,46.98,46.89,46.97,95471.0,44.9964,45.0443,44.958,45.0347,95471.0
2024-01-17 14:30:00,46.98,47.0,46.85,47.0,29667.0,45.0443,45.0635,44.9197,45.0635,29667.0
2024-01-17 15:00:00,47.01,47.04,46.93,46.99,61164.0,45.0731,45.1018,44.9964,45.0539,61164.0
2024-01-17 15:30:00,47.0,47.1,46.98,47.05,160414.0,45.0635,45.1594,45.0443,45.1114,160414.0
2024-01-18 09:30:00,47.07,47.37,46.94,46.96,74763.0,45.1306,45.4182,45.006,45.0251,74763.0
2024-01-18 10:00:00,46.96,47.26,46.93,47.2,66359.0,45.0251,45.3128,44.9964,45.2552,66359.0
2024-01-18 10:30:00,47.21,47.31,47.01,47.05,41816.0,45.2648,45.3607,45.0731,45.1114,41816.0
2024-01-18 11:00:00,47.04,47.06,46.94,46.95,26273.0,45.1018,45.121,45.006,45.0155,26273.0
2024-01-18 11:30:00,46.94,47.03,46.87,46.91,22864.0,45.006,45.0923,44.9388,44.9772,22864.0
2024-01-18 12:00:00,46.92,46.92,46.78,46.78,25377.0,44.9868,44.9868,44.8526,44.8526,25377.0
2024-01-18 12:30:00,46.78,46.88,46.76,46.83,30312.0,44.8526,44.9484,44.8334,44.9005,30312.0
2024-01-18 13:00:00,46.83,46.89,46.78,46.87,22212.0,44.9005,44.958,44.8526,44.9388,22212.0
2024-01-18 13:30:00,46.86,47.02,46.86,46.97,22776.0,44.9293,45.0827,44.9293,45.0347,22776.0
2024-01-18 14:00:00,46.97,47.12,46.97,47.11,24679.0,45.0347,45.1785,45.0347,45.169,24679.0
2024-01-18 14:30:00,47.12,47.19,47.07,47.18,26590.0,45.1785,45.2457,45.1306,45.2361,26590.0
2024-01-18 15:00:00,47.19,47.26,47.15,47.24,35032.0,45.2457,45.3128,45.2073,45.2936,35032.0
2024-01-18 15:30:00,47.25,47.3,47.19,47.29,167319.0,45.3032,45.3511,45.2457,45.3415,167319.0
2024-01-19 09:30:00,47.36,47.38,46.89,47.24,107182.0,45.4087,45.4278,44.958,45.2936,107182.0
2024-01-19 10:00:00,47.25,47.27,46.91,47.03,24887.0,45.3032,45.3224,44.9772,45.0923,24887.0
2024-01-19 10:30:00,47.02,47.09,46.91,47.08,30763.0,45.0827,45.1498,44.9772,45.1402,30763.0
2024-01-19 11:00:00,47.08,47.18,47.05,47.15,21116.0,45.1402,45.2361,45.1114,45.2073,21116.0
2024-01-19 11:30:00,47.14,47.16,47.05,47.16,24884.0,45.1977,45.2169,45.1114,45.2169,24884.0
2024-01-19 12:00:00,47.16,47.29,47.13,47.28,21920.0,45.2169,45.3415,45.1881,45.332,21920.0
2024-01-19 12:30:00,47.3,47.39,47.25,47.39,25484.0,45.3511,45.4374,45.3032,45.4374,25484.0
2024-01-19 13:00:00,47.39,47.48,47.34,47.46,17996.0,45.4374,45.5237,45.3895,45.5045,17996.0
2024-01-19 13:30:00,47.46,47.52,47.45,47.51,22880.0,45.5045,45.5621,45.4949,45.5525,22880.0
2024-01-19 14:00:00,47.51,47.65,47.46,47.59,20862.0,45.5525,45.6867,45.5045,45.6292,20862.0
2024-01-19 14:30:00,47.61,47.62,47.51,47.58,30028.0,45.6484,45.6579,45.5525,45.6196,30028.0
2024-01-19 15:00:00,47.59,47.6,47.37,47.38,30545.0,45.6292,45.6388,45.4182,45.4278,30545.0
2024-01-19 15:30:00,47.38,47.43,47.34,47.36,130783.0,45.4278,45.4758,45.3895,45.4087,130783.0
2024-01-22 09:30:00,47.57,47.83,47.44,47.7,38014.0,45.61,45.8593,45.4854,45.7346,38014.0
2024-01-22 10:00:00,47.71,47.81,47.64,47.76,48453.0,45.7442,45.8401,45.6771,45.7922,48453.0
2024-01-22 10:30:00,47.77,47.78,47.51,47.66,35371.0,45.8018,45.8114,45.5525,45.6963,35371.0
2024-01-22 11:00:00,47.65,47.72,47.59,47.67,27848.0,45.6867,45.7538,45.6292,45.7059,27848.0
2024-01-22 11:30:00,47.68,47.76,47.59,47.76,35043.0,45.7155,45.7922,45.6292,45.7922,35043.0
2024-01-22 12:00:00,47.76,47.87,47.74,47.85,28442.0,45.7922,45.8976,45.773,45.8785,28442.0
2024-01-22 12:30:00,47.86,47.93,47.82,47.89,38846.0,45.8881,45.9552,45.8497,45.9168,38846.0
2024-01-22 13:00:00,47.88,47.98,47.85,47.9,40318.0,45.9072,46.0031,45.8785,45.9264,40318.0
2024-01-22 13:30:00,47.9,48.14,47.9,48.13,27448.0,45.9264,46.1565,45.9264,46.1469,27448.0
2024-01-22 14:00:00,48.14,48.22,48.08,48.22,40712.0,46.1565,46.2332,46.099,46.2332,40712.0
2024-01-22 14:30:00,48.22,48.25,48.17,48.22,36361.0,46.2332,46.262,46.1853,46.2332,36361.0
2024-01-22 15:00:00,48.22,48.35,48.12,48.34,71371.0,46.2332,46.3579,46.1373,46.3483,71371.0
2024-01-22 15:30:00,48.34,48.41,48.21,48.3,199625.0,46.3483,46.4154,46.2236,46.3099,199625.0
2024-01-23 09:30:00,48.46,48.78,48.23,48.36,56507.0,46.4633,46.7701,46.2428,46.3675,56507.0
2024-01-23 10:00:00,48.37,48.39,47.86,47.93,278384.0,46.377,46.3962,45.8881,45.9552,278384.0
2024-01-23 10:30:00,47.93,47.99,47.68,47.69,77260.0,45.9552,46.0127,45.7155,45.7251,77260.0
2024-01-23 11:00:00,47.7,47.75,47.28,47.37,183574.0,45.7346,45.7826,45.332,45.4182,183574.0
2024-01-23 11:30:00,47.37,47.62,47.36,47.61,40784.0,45.4182,45.6579,45.4087,45.6484,40784.0
2024-01-23 12:00:00,47.62,47.65,47.49,47.55,36880.0,45.6579,45.6867,45.5333,45.5908,36880.0
2024-01-23 12:30:00,47.55,47.59,47.43,47.43,25172.0,45.5908,45.6292,45.4758,45.4758,25172.0
2024-01-23 13:00:00,47.43,47.45,47.37,47.38,23835.0,45.4758,45.4949,45.4182,45.4278,23835.0
2024-01-23 13:30:00,47.37,47.61,47.31,47.6,55182.0,45.4182,45.6484,45.3607,45.6388,55182.0
2024-01-23 14:00:00,47.61,47.73,47.59,47.72,47805.0,45.6484,45.7634,45.6292,45.7538,47805.0
2024-01-23 14:30:00,47.72,47.8,47.69,47.79,46272.0,45.7538,45.8305,45.7251,45.8209,46272.0
2024-01-23 15:00:00,47.79,47.88,47.74,47.87,60116.0,45.8209,45.9072,45.773,45.8976,60116.0
2024-01-23 15:30:00,47.87,47.95,47.75,47.91,214220.0,45.8976,45.9743,45.7826,45.936,214220.0
2024-01-24 09:30:00,48.37,48.47,47.74,47.9,55969.0,46.377,46.4729,45.773,45.9264,55969.0
2024-01-24 10:00:00,47.91,47.91,47.59,47.71,21707.0,45.936,45.936,45.6292,45.7442,21707.0
2024-01-24 10:30:00,47.7,48.02,47.69,48.0,29523.0,45.7346,46.0415,45.7251,46.0223,29523.0
2024-01-24 11:00:00,48.03,48.05,47.85,47.99,25391.0,46.051,46.0702,45.8785,46.0127,25391.0
2024-01-24 11:30:00,48.0,48.02,47.9,47.96,14231.0,46.0223,46.0415,45.9264,45.9839,14231.0
2024-01-24 12:00:00,47.96,48.0,47.85,47.89,30193.0,45.9839,46.0223,45.8785,45.9168,30193.0
2024-01-24 12:30:00,47.89,47.9,47.75,47.86,35243.0,45.9168,45.9264,45.7826,45.8881,35243.0
2024-01-24 13:00:00,47.88,47.89,47.73,47.73,37956.0,45.9072,45.9168,45.7634,45.7634,37956.0
2024-01-24 13:30:00,47.72,47.72,47.53,47.55,14466.0,45.7538,45.7538,45.5717,45.5908,14466.0
2024-01-24 14:00:00,47.55,47.62,47.41,47.41,27299.0,45.5908,45.6579,45.4566,45.4566,27299.0
2024-01-24 14:30:00,47.42,47.52,47.34,47.46,24360.0,45.4662,45.5621,45.3895,45.5045,24360.0
2024-01-24 15:00:00,47.46,47.51,47.33,47.45,67377.0,45.5045,45.5525,45.3799,45.4949,67377.0
2024-01-24 15:30:00,47.45,47.54,47.4,47.48,171254.0,45.4949,45.5812,45.447,45.5237,171254.0
2024-01-25 09:30:00,47.86,47.96,47.52,47.58,43044.0,45.8881,45.9839,45.5621,45.6196,43044.0
2024-01-25 10:00:00,47.6,47.68,47.31,47.46,33735.0,45.6388,45.7155,45.3607,45.5045,33735.0
2024-01-25 10:30:00,47.45,47.54,47.26,47.34,72748.0,45.4949,45.5812,45.3128,45.3895,72748.0
2024-01-25 11:00:00,47.33,47.51,47.3,47.48,25485.0,45.3799,45.5525,45.3511,45.5237,25485.0
2024-01-25 11:30:00,47.47,47.47,47.33,47.38,24808.0,45.5141,45.5141,45.3799,45.4278,24808.0
2024-01-25 12:00:00,47.4,47.41,47.28,47.33,26016.0,45.447,45.4566,45.332,45.3799,26016.0
2024-01-25 12:30:00,47.33,47.33,47.25,47.26,36512.0,45.3799,45.3799,45.3032,45.3128,36512.0
2024-01-25 13:00:00,47.26,47.36,47.16,47.17,47113.0,45.3128,45.4087,45.2169,45.2265,47113.0
2024-01-25 13:30:00,47.16,47.34,47.16,47.26,27367.0,45.2169,45.3895,45.2169,45.3128,27367.0
2024-01-25 14:00:00,47.26,47.33,47.2,47.31,30414.0,45.3128,45.3799,45.2552,45.3607,30414.0
2024-01-25 14:30:00,47.31,47.38,47.27,47.31,37919.0,45.3607,45.4278,45.3224,45.3607,37919.0
2024-01-25 15:00:00,47.31,47.45,47.27,47.41,55360.0,45.3607,45.4949,45.3224,45.4566,55360.0
2024-01-25 15:30:00,47.41,47.58,47.41,47.54,219296.0,45.4566,45.6196,45.4566,45.5812,219296.0
2024-01-26 09:30:00,47.76,47.83,47.58,47.63,30215.0,45.7922,45.8593,45.6196,45.6675,30215.0
2024-01-26 10:00:00,47.64,47.66,47.51,47.63,32570.0,45.6771,45.6963,45.5525,45.6675,32570.0
2024-01-26 10:30:00,47.62,47.77,47.61,47.7,109896.0,45.6579,45.8018,45.6484,45.7346,109896.0
2024-01-26 11:00:00,47.69,47.72,47.57,47.62,23147.0,45.7251,45.7538,45.61,45.6579,23147.0
2024-01-26 11:30:00,47.63,47.64,47.52,47.63,17159.0,45.6675,45.6771,45.5621,45.6675,17159.0
2024-01-26 12:00:00,47.63,47.73,47.58,47.72,80314.0,45.6675,45.7634,45.6196,45.7538,80314.0
2024-01-26 12:30:00,47.72,47.72,47.55,47.55,21753.0,45.7538,45.7538,45.5908,45.5908,21753.0
2024-01-26 13:00:00,47.55,47.6,47.5,47.6,20633.0,45.5908,45.6388,45.5429,45.6388,20633.0
2024-01-26 13:30:00,47.6,47.64,47.48,47.53,27668.0,45.6388,45.6771,45.5237,45.5717,27668.0
2024-01-26 14:00:00,47.53,47.67,47.52,47.66,35237.0,45.5717,45.7059,45.5621,45.6963,35237.0
2024-01-26 14:30:00,47.66,47.69,47.59,47.62,32285.0,45.6963,45.7251,45.6292,45.6579,32285.0
2024-01-26 15:00:00,47.63,47.7,47.59,47.68,51936.0,45.6675,45.7346,45.6292,45.7155,51936.0
2024-01-26 15:30:00,47.68,47.69,47.6,47.64,173123.0,45.7155,45.7251,45.6388,45.6771,173123.0
2024-01-29 09:30:00,47.53,47.66,47.35,47.41,28998.0,45.5717,45.6963,45.3991,45.4566,28998.0
2024-01-29 10:00:00,47.41,47.41,46.91,46.92,65846.0,45.4566,45.4566,44.9772,44.9868,65846.0
2024-01-29 10:30:00,46.92,47.08,46.88,46.98,59755.0,44.9868,45.1402,44.9484,45.0443,59755.0
2024-01-29 11:00:00,46.98,47.11,46.96,47.02,47788.0,45.0443,45.169,45.0251,45.0827,47788.0
2024-01-29 11:30:00,47.02,47.09,47.01,47.07,66710.0,45.0827,45.1498,45.0731,45.1306,66710.0
2024-01-29 12:00:00,47.08,47.12,47.0,47.1,78467.0,45.1402,45.1785,45.0635,45.1594,78467.0
2024-01-29 12:30:00,47.11,47.2,47.08,47.09,186527.0,45.169,45.2552,45.1402,45.1498,186527.0
2024-01-29 13:00:00,47.08,47.11,47.01,47.08,60269.0,45.1402,45.169,45.0731,45.1402,60269.0
2024-01-29 13:30:00,47.09,47.14,47.06,47.07,20284.0,45.1498,45.1977,45.121,45.1306,20284.0
2024-01-29 14:00:00,47.08,47.11,46.95,47.0,102690.0,45.1402,45.169,45.0155,45.0635,102690.0
2024-01-29 14:30:00,47.0,47.11,46.98,47.02,49246.0,45.0635,45.169,45.0443,45.0827,49246.0
2024-01-29 15:00:00,47.03,47.52,47.03,47.47,81613.0,45.0923,45.5621,45.0923,45.5141,81613.0
2024-01-29 15:30:00,47.47,47.71,47.4,47.7,244948.0,45.5141,45.7442,45.447,45.7346,244948.0
2024-01-30 09:30:00,47.47,47.49,47.08,47.43,92636.0,45.5141,45.5333,45.1402,45.4758,92636.0
2024-01-30 10:00:00,47.44,47.44,47.21,47.27,60479.0,45.4854,45.4854,45.2648,45.3224,60479.0
2024-01-30 10:30:00,47.26,47.54,47.18,47.52,41193.0,45.3128,45.5812,45.2361,45.5621,41193.0
2024-01-30 11:00:00,47.51,47.57,47.44,47.52,21669.0,45.5525,45.61,45.4854,45.5621,21669.0
2024-01-30 11:30:00,47.53,47.63,47.51,47.62,40606.0,45.5717,45.6675,45.5525,45.6579,40606.0
2024-01-30 12:00:00,47.62,47.73,47.6,47.65,33561.0,45.6579,45.7634,45.6388,45.6867,33561.0
2024-01-30 12:30:00,47.65,47.75,47.58,47.7,41863.0,45.6867,45.7826,45.6196,45.7346,41863.0
2024-01-30 13:00:00,47.69,47.81,47.66,47.8,58160.0,45.7251,45.8401,45.6963,45.8305,58160.0
2024-01-30 13:30:00,47.8,47.88,47.79,47.8,47949.0,45.8305,45.9072,45.8209,45.8305,47949.0
2024-01-30 14:00:00,47.8,47.86,47.78,47.81,42230.0,45.8305,45.8881,45.8114,45.8401,42230.0
2024-01-30 14:30:00,47.82,47.83,47.74,47.76,41130.0,45.8497,45.8593,45.773,45.7922,41130.0
2024-01-30 15:00:00,47.77,47.79,47.62,47.73,65232.0,45.8018,45.8209,45.6579,45.7634,65232.0
2024-01-30 15:30:00,47.72,47.73,47.52,47.55,200641.0,45.7538,45.7634,45.5621,45.5908,200641.0
2024-01-31 09:30:00,47.55,47.69,47.08,47.09,41462.0,45.5908,45.7251,45.1402,45.1498,41462.0
2024-01-31 10:00:00,47.1,47.18,46.98,47.16,25947.0,45.1594,45.2361,45.0443,45.2169,25947.0
2024-01-31 10:30:00,47.17,47.36,47.09,47.35,18563.0,45.2265,45.4087,45.1498,45.3991,18563.0
2024-01-31 11:00:00,47.33,47.34,47.24,47.28,17495.0,45.3799,45.3895,45.2936,45.332,17495.0
2024-01-31 11:30:00,47.28,47.32,47.19,47.3,22080.0,45.332,45.3703,45.2457,45.3511,22080.0
2024-01-31 12:00:00,47.3,47.4,47.29,47.4,26728.0,45.3511,45.447,45.3415,45.447,26728.0
2024-01-31 12:30:00,47.39,47.39,47.23,47.33,55384.0,45.4374,45.4374,45.284,45.3799,55384.0
2024-01-31 13:00:00,47.33,47.38,47.24,47.31,33257.0,45.3799,45.4278,45.2936,45.3607,33257.0
2024-01-31 13:30:00,47.3,47.48,47.3,47.47,42650.0,45.3511,45.5237,45.3511,45.5141,42650.0
2024-01-31 14:00:00,47.48,47.51,47.15,47.19,55255.0,45.5237,45.5525,45.2073,45.2457,55255.0
2024-01-31 14:30:00,47.18,47.51,47.1,47.12,45112.0,45.2361,45.5525,45.1594,45.1785,45112.0
2024-01-31 15:00:00,47.13,47.13,46.75,46.91,66803.0,45.1881,45.1881,44.8238,44.9772,66803.0
2024-01-31 15:30:00,46.9,46.94,46.56,46.67,255360.0,44.9676,45.006,44.6416,44.7471,255360.0
2024-02-01 09:30:00,46.92,47.2,46.84,46.92,64790.0,44.9868,45.2552,44.9101,44.9868,64790.0
2024-02-01 10:00:00,46.89,47.04,46.76,46.99,65698.0,44.958,45.1018,44.8334,45.0539,65698.0
2024-02-01 10:30:00,46.98,46.99,46.56,46.56,49781.0,45.0443,45.0539,44.6416,44.6416,49781.0
2024-02-01 11:00:00,46.57,46.75,46.54,46.75,43879.0,44.6512,44.8238,44.6224,44.8238,43879.0
2024-02-01 11:30:00,46.75,46.81,46.67,46.8,49293.0,44.8238,44.8813,44.7471,44.8717,49293.0
2024-02-01 12:00:00,46.81,47.01,46.8,46.88,124871.0,44.8813,45.0731,44.8717,44.9484,124871.0
2024-02-01 12:30:00,46.88,47.24,46.87,47.18,39418.0,44.9484,45.2936,44.9388,45.2361,39418.0
2024-02-01 13:00:00,47.19,47.23,47.07,47.19,41046.0,45.2457,45.284,45.1306,45.2457,41046.0
2024-02-01 13:30:00,47.19,47.27,47.07,47.27,51140.0,45.2457,45.3224,45.1306,45.3224,51140.0
2024-02-01 14:00:00,47.28,47.44,47.27,47.41,44025.0,45.332,45.4854,45.3224,45.4566,44025.0
2024-02-01 14:30:00,47.41,47.51,47.31,47.49,59455.0,45.4566,45.5525,45.3607,45.5333,59455.0
2024-02-01 15:00:00,47.48,47.52,47.42,47.49,82108.0,45.5237,45.5621,45.4662,45.5333,82108.0
2024-02-01 15:30:00,47.5,47.76,47.49,47.76,166334.0,45.5429,45.7922,45.5333,45.7922,166334.0
2024-02-02 09:30:00,47.46,47.49,46.76,47.23,68442.0,45.5045,45.5333,44.8334,45.284,68442.0
2024-02-02 10:00:00,47.27,47.29,47.01,47.15,49376.0,45.3224,45.3415,45.0731,45.2073,49376.0
2024-02-02 10:30:00,47.18,47.28,47.08,47.16,55208.0,45.2361,45.332,45.1402,45.2169,55208.0
2024-02-02 11:00:00,47.18,47.25,46.99,47.25,71949.0,45.2361,45.3032,45.0539,45.3032,71949.0
2024-02-02 11:30:00,47.25,47.34,47.19,47.26,25021.0,45.3032,45.3895,45.2457,45.3128,25021.0
2024-02-02 12:00:00,47.3,47.36,47.22,47.35,27609.0,45.3511,45.4087,45.2744,45.3991,27609.0
2024-02-02 12:30:00,47.35,47.36,47.1,47.25,30073.0,45.3991,45.4087,45.1594,45.3032,30073.0
2024-02-02 13:00:00,47.24,47.39,47.21,47.33,39772.0,45.2936,45.4374,45.2648,45.3799,39772.0
2024-02-02 13:30:00,47.34,47.41,47.31,47.39,27327.0,45.3895,45.4566,45.3607,45.4374,27327.0
2024-02-02 14:00:00,47.41,47.65,47.41,47.57,32694.0,45.4566,45.6867,45.4566,45.61,32694.0
2024-02-02 14:30:00,47.59,47.64,47.55,47.58,35452.0,45.6292,45.6771,45.5908,45.6196,35452.0
2024-02-02 15:00:00,47.58,47.7,47.51,47.69,53587.0,45.6196,45.7346,45.5525,45.7251,53587.0
2024-02-02 15:30:00,47.69,47.69,47.28,47.29,136483.0,45.7251,45.7251,45.332,45.3415,136483.0
2024-02-05 09:30:00,46.58,46.62,46.21,46.27,56424.0,44.6608,44.6991,44.306,44.3636,56424.0
2024-02-05 10:00:00,46.26,46.3,45.99,46.18,65462.0,44.354,44.3923,44.0951,44.2773,65462.0
2024-02-05 10:30:00,46.21,46.32,46.17,46.21,21591.0,44.306,44.4115,44.2677,44.306,21591.0
2024-02-05 11:00:00,46.24,46.4,46.19,46.27,24044.0,44.3348,44.4882,44.2869,44.3636,24044.0
2024-02-05 11:30:00,46.28,46.54,46.27,46.54,42741.0,44.3732,44.6224,44.3636,44.6224,42741.0
2024-02-05 12:00:00,46.54,46.54,46.37,46.43,18573.0,44.6224,44.6224,44.4594,44.517,18573.0
2024-02-05 12:30:00,46.43,46.56,46.42,46.53,16869.0,44.517,44.6416,44.5074,44.6129,16869.0
2024-02-05 13:00:00,46.52,46.59,46.49,46.53,22187.0,44.6033,44.6704,44.5745,44.6129,22187.0
2024-02-05 13:30:00,46.51,46.59,46.49,46.56,28095.0,44.5937,44.6704,44.5745,44.6416,28095.0
2024-02-05 14:00:00,46.56,46.62,46.53,46.57,27554.0,44.6416,44.6991,44.6129,44.6512,27554.0
2024-02-05 14:30:00,46.59,46.61,46.42,46.54,88939.0,44.6704,44.6896,44.5074,44.6224,88939.0
2024-02-05 15:00:00,46.53,46.56,46.45,46.5,66713.0,44.6129,44.6416,44.5361,44.5841,66713.0
2024-02-05 15:30:00,46.5,46.53,46.31,46.32,184969.0,44.5841,44.6129,44.4019,44.4115,184969.0
2024-02-06 09:30:00,46.38,46.58,46.03,46.51,74734.0,44.469,44.6608,44.1335,44.5937,74734.0
2024-02-06 10:00:00,46.49,46.74,46.46,46.69,109885.0,44.5745,44.8142,44.5457,44.7663,109885.0
2024-02-06 10:30:00,46.7,46.73,46.59,46.65,22327.0,44.7758,44.8046,44.6704,44.7279,22327.0
2024-02-06 11:00:00,46.65,46.95,46.64,46.95,20724.0,44.7279,45.0155,44.7183,45.0155,20724.0
2024-02-06 11:30:00,46.95,46.95,46.75,46.87,18445.0,45.0155,45.0155,44.8238,44.9388,18445.0
2024-02-06 12:00:00,46.88,46.92,46.83,46.92,17498.0,44.9484,44.9868,44.9005,44.9868,17498.0
2024-02-06 12:30:00,46.91,46.97,46.9,46.96,15095.0,44.9772,45.0347,44.9676,45.0251,15095.0
2024-02-06 13:00:00,46.95,46.96,46.81,46.84,18731.0,45.0155,45.0251,44.8813,44.9101,18731.0
2024-02-06 13:30:00,46.85,46.94,46.82,46.85,32486.0,44.9197,45.006,44.8909,44.9197,32486.0
2024-02-06 14:00:00,46.84,46.85,46.68,46.71,70465.0,44.9101,44.9197,44.7567,44.7854,70465.0
2024-02-06 14:30:00,46.73,46.93,46.72,46.92,33560.0,44.8046,44.9964,44.795,44.9868,33560.0
2024-02-06 15:00:00,46.93,47.06,46.91,47.04,38842.0,44.9964,45.121,44.9772,45.1018,38842.0
2024-02-06 15:30:00,47.04,47.14,46.94,47.12,133125.0,45.1018,45.1977,45.006,45.1785,133125.0
2024-02-07 09:30:00,47.29,47.36,47.02,47.17,45732.0,45.3415,45.4087,45.0827,45.2265,45732.0
2024-02-07 10:00:00,47.18,47.45,47.17,47.45,31005.0,45.2361,45.4949,45.2265,45.4949,31005.0
2024-02-07 10:30:00,47.46,47.47,47.28,47.37,31924.0,45.5045,45.5141,45.332,45.4182,31924.0
2024-02-07 11:00:00,47.38,47.45,47.34,47.38,32435.0,45.4278,45.4949,45.3895,45.4278,32435.0
2024-02-07 11:30:00,47.42,47.49,47.38,47.42,22455.0,45.4662,45.5333,45.4278,45.4662,22455.0
2024-02-07 12:00:00,47.42,47.44,47.35,47.4,27794.0,45.4662,45.4854,45.3991,45.447,27794.0
2024-02-07 12:30:00,47.39,47.49,47.35,47.44,21611.0,45.4374,45.5333,45.3991,45.4854,21611.0
2024-02-07 13:00:00,47.45,47.58,47.42,47.52,32536.0,45.4949,45.6196,45.4662,45.5621,32536.0
2024-02-07 13:30:00,47.52,47.53,47.42,47.47,26816.0,45.5621,45.5717,45.4662,45.5141,26816.0
2024-02-07 14:00:00,47.48,47.53,47.42,47.52,27491.0,45.5237,45.5717,45.4662,45.5621,27491.0
2024-02-07 14:30:00,47.53,47.61,47.5,47.56,25620.0,45.5717,45.6484,45.5429,45.6004,25620.0
2024-02-07 15:00:00,47.57,47.71,47.56,47.7,73624.0,45.61,45.7442,45.6004,45.7346,73624.0
2024-02-07 15:30:00,47.69,47.7,47.44,47.55,281235.0,45.7251,45.7346,45.4854,45.5908,281235.0
2024-02-08 09:30:00,47.23,47.43,47.17,47.36,78392.0,45.284,45.4758,45.2265,45.4087,78392.0
2024-02-08 10:00:00,47.37,47.46,47.3,47.38,35430.0,45.4182,45.5045,45.3511,45.4278,35430.0
2024-02-08 10:30:00,47.38,47.38,47.12,47.27,52938.0,45.4278,45.4278,45.1785,45.3224,52938.0
2024-02-08 11:00:00,47.28,47.34,47.15,47.2,48274.0,45.332,45.3895,45.2073,45.2552,48274.0
2024-02-08 11:30:00,47.2,47.29,47.16,47.24,32943.0,45.2552,45.3415,45.2169,45.2936,32943.0
2024-02-08 12:00:00,47.25,47.27,47.2,47.23,42500.0,45.3032,45.3224,45.2552,45.284,42500.0
2024-02-08 12:30:00,47.23,47.28,47.18,47.27,36388.0,45.284,45.332,45.2361,45.3224,36388.0
2024-02-08 13:00:00,47.28,47.38,47.27,47.34,32062.0,45.332,45.4278,45.3224,45.3895,32062.0
2024-02-08 13:30:00,47.34,47.38,47.27,47.36,27454.0,45.3895,45.4278,45.3224,45.4087,27454.0
2024-02-08 14:00:00,47.36,47.55,47.34,47.51,62413.0,45.4087,45.5908,45.3895,45.5525,62413.0
2024-02-08 14:30:00,47.51,47.62,47.5,47.56,44902.0,45.5525,45.6579,45.5429,45.6004,44902.0
2024-02-08 15:00:00,47.57,47.61,47.49,47.49,37215.0,45.61,45.6484,45.5333,45.5333,37215.0
2024-02-08 15:30:00,47.5,47.56,47.4,47.53,122220.0,45.5429,45.6004,45.447,45.5717,122220.0
2024-02-09 09:30:00,47.65,47.79,47.43,47.62,38974.0,45.6867,45.8209,45.4758,45.6579,38974.0
2024-02-09 10:00:00,47.61,47.78,47.57,47.65,26798.0,45.6484,45.8114,45.61,45.6867,26798.0
2024-02-09 10:30:00,47.65,47.76,47.64,47.68,30081.0,45.6867,45.7922,45.6771,45.7155,30081.0
2024-02-09 11:00:00,47.67,47.77,47.63,47.66,28009.0,45.7059,45.8018,45.6675,45.6963,28009.0
2024-02-09 11:30:00,47.65,47.73,47.61,47.7,30101.0,45.6867,45.7634,45.6484,45.7346,30101.0
2024-02-09 12:00:00,47.7,47.78,47.68,47.73,26950.0,45.7346,45.8114,45.7155,45.7634,26950.0
2024-02-09 12:30:00,47.73,47.9,47.71,47.89,43159.0,45.7634,45.9264,45.7442,45.9168,43159.0
2024-02-09 13:00:00,47.91,48.01,47.88,47.98,22557.0,45.936,46.0319,45.9072,46.0031,22557.0
2024-02-09 13:30:00,47.99,48.02,47.91,47.97,21457.0,46.0127,46.0415,45.936,45.9935,21457.0
2024-02-09 14:00:00,47.97,48.06,47.97,48.03,23713.0,45.9935,46.0798,45.9935,46.051,23713.0
2024-02-09 14:30:00,48.05,48.12,47.96,47.97,21601.0,46.0702,46.1373,45.9839,45.9935,21601.0
2024-02-09 15:00:00,47.97,47.97,47.87,47.95,47195.0,45.9935,45.9935,45.8976,45.9743,47195.0
2024-02-09 15:30:00,47.96,47.96,47.87,47.93,118229.0,45.9839,45.9839,45.8976,45.9552,118229.0
2024-02-12 09:30:00,48.05,48.37,47.97,48.29,42314.0,46.0702,46.377,45.9935,46.3003,42314.0
2024-02-12 10:00:00,48.29,48.5,48.29,48.47,45810.0,46.3003,46.5017,46.3003,46.4729,45810.0
2024-02-12 10:30:00,48.49,48.65,48.43,48.61,30647.0,46.4921,46.6455,46.4346,46.6072,30647.0
2024-02-12 11:00:00,48.62,48.72,48.56,48.72,34926.0,46.6167,46.7126,46.5592,46.7126,34926.0
2024-02-12 11:30:00,48.73,48.81,48.65,48.69,32704.0,46.7222,46.7989,46.6455,46.6839,32704.0
2024-02-12 12:00:00,48.7,48.87,48.67,48.87,35258.0,46.6934,46.8564,46.6647,46.8564,35258.0
2024-02-12 12:30:00,48.87,48.95,48.82,48.95,46383.0,46.8564,46.9331,46.8085,46.9331,46383.0
2024-02-12 13:00:00,48.95,49.16,48.92,49.12,46909.0,46.9331,47.1345,46.9044,47.0961,46909.0
2024-02-12 13:30:00,49.12,49.13,49.03,49.05,43322.0,47.0961,47.1057,47.0098,47.029,43322.0
2024-02-12 14:00:00,49.04,49.1,48.9,48.95,62338.0,47.0194,47.077,46.8852,46.9331,62338.0
2024-02-12 14:30:00,48.95,49.06,48.93,49.05,39213.0,46.9331,47.0386,46.914,47.029,39213.0
2024-02-12 15:00:00,49.05,49.12,49.03,49.05,50390.0,47.029,47.0961,47.0098,47.029,50390.0
2024-02-12 15:30:00,49.05,49.23,49.05,49.16,182814.0,47.029,47.2016,47.029,47.1345,182814.0
2024-02-13 09:30:00,48.39,48.39,47.88,47.93,102948.0,46.3962,46.3962,45.9072,45.9552,102948.0
2024-02-13 10:00:00,47.9,47.9,47.65,47.87,115029.0,45.9264,45.9264,45.6867,45.8976,115029.0
2024-02-13 10:30:00,47.89,48.07,47.79,48.0,106721.0,45.9168,46.0894,45.8209,46.0223,106721.0
2024-02-13 11:00:00,48.01,48.38,47.92,48.26,77966.0,46.0319,46.3866,45.9456,46.2716,77966.0
2024-02-13 11:30:00,48.25,48.41,48.24,48.28,69388.0,46.262,46.4154,46.2524,46.2907,69388.0
2024-02-13 12:00:00,48.27,48.28,48.09,48.11,72459.0,46.2812,46.2907,46.1086,46.1278,72459.0
2024-02-13 12:30:00,48.1,48.24,48.09,48.21,54386.0,46.1182,46.2524,46.1086,46.2236,54386.0
2024-02-13 13:00:00,48.2,48.21,48.06,48.1,53917.0,46.214,46.2236,46.0798,46.1182,53917.0
2024-02-13 13:30:00,48.09,48.41,48.05,48.4,217707.0,46.1086,46.4154,46.0702,46.4058,217707.0
2024-02-13 14:00:00,48.4,48.41,47.96,48.0,228218.0,46.4058,46.4154,45.9839,46.0223,228218.0
2024-02-13 14:30:00,48.0,48.24,47.9,47.92,214078.0,46.0223,46.2524,45.9264,45.9456,214078.0
2024-02-13 15:00:00,47.92,47.97,47.77,47.94,121016.0,45.9456,45.9935,45.8018,45.9648,121016.0
2024-02-13 15:30:00,47.94,48.12,47.9,48.11,527196.0,45.9648,46.1373,45.9264,46.1278,527196.0
2024-02-14 09:30:00,48.17,48.5,48.17,48.45,154638.0,46.1853,46.5017,46.1853,46.4537,154638.0
2024-02-14 10:00:00,48.44,48.78,48.29,48.65,194468.0,46.4442,46.7701,46.3003,46.6455,194468.0
2024-02-14 10:30:00,48.61,48.63,48.47,48.49,37055.0,46.6072,46.6263,46.4729,46.4921,37055.0
2024-02-14 11:00:00,48.5,48.65,48.44,48.64,84674.0,46.5017,46.6455,46.4442,46.6359,84674.0
2024-02-14 11:30:00,48.64,48.74,48.58,48.66,30899.0,46.6359,46.7318,46.5784,46.6551,30899.0
2024-02-14 12:00:00,48.66,48.66,48.48,48.59,108486.0,46.6551,46.6551,46.4825,46.588,108486.0
2024-02-14 12:30:00,48.62,48.74,48.59,48.73,38094.0,46.6167,46.7318,46.588,46.7222,38094.0
2024-02-14 13:00:00,48.73,48.85,48.72,48.82,41789.0,46.7222,46.8373,46.7126,46.8085,41789.0
2024-02-14 13:30:00,48.82,48.98,48.78,48.97,52727.0,46.8085,46.9619,46.7701,46.9523,52727.0
2024-02-14 14:00:00,48.96,48.98,48.73,48.97,32559.0,46.9427,46.9619,46.7222,46.9523,32559.0
2024-02-14 14:30:00,48.98,48.98,48.87,48.93,40347.0,46.9619,46.9619,46.8564,46.914,40347.0
2024-02-14 15:00:00,48.94,48.98,48.81,48.84,76825.0,46.9236,46.9619,46.7989,46.8277,76825.0
2024-02-14 15:30:00,48.82,48.93,48.72,48.85,286339.0,46.8085,46.914,46.7126,46.8373,286339.0
2024-02-15 09:30:00,49.06,49.28,48.94,49.17,230570.0,47.0386,47.2495,46.9236,47.1441,230570.0
2024-02-15 10:00:00,49.2,49.34,49.08,49.08,216184.0,47.1728,47.3071,47.0578,47.0578,216184.0
2024-02-15 10:30:00,49.08,49.14,48.85,48.95,56811.0,47.0578,47.1153,46.8373,46.9331,56811.0
2024-02-15 11:00:00,48.96,49.14,48.9,49.12,79883.0,46.9427,47.1153,46.8852,47.0961,79883.0
2024-02-15 11:30:00,49.12,49.17,49.05,49.06,64293.0,47.0961,47.1441,47.029,47.0386,64293.0
2024-02-15 12:00:00,49.05,49.2,49.05,49.15,87774.0,47.029,47.1728,47.029,47.1249,87774.0
2024-02-15 12:30:00,49.14,49.15,49.0,49.02,48263.0,47.1153,47.1249,46.9811,47.0003,48263.0
2024-02-15 13:00:00,49.01,49.11,48.96,49.01,51363.0,46.9907,47.0866,46.9427,46.9907,51363.0
2024-02-15 13:30:00,49.01,49.15,48.99,49.08,86296.0,46.9907,47.1249,46.9715,47.0578,86296.0
2024-02-15 14:00:00,49.08,49.2,49.07,49.16,147189.0,47.0578,47.1728,47.0482,47.1345,147189.0
2024-02-15 14:30:00,49.17,49.31,49.14,49.28,68967.0,47.1441,47.2783,47.1153,47.2495,68967.0
2024-02-15 15:00:00,49.29,49.29,49.15,49.22,71460.0,47.2591,47.2591,47.1249,47.192,71460.0
2024-02-15 15:30:00,49.21,49.28,49.11,49.18,254075.0,47.1824,47.2495,47.0866,47.1537,254075.0
2024-02-16 09:30:00,48.86,49.33,48.64,49.2,130364.0,46.8469,47.2975,46.6359,47.1728,130364.0
2024-02-16 10:00:00,49.2,49.82,49.11,49.74,120128.0,47.1728,47.7673,47.0866,47.6906,120128.0
2024-02-16 10:30:00,49.73,49.88,49.67,49.8,91819.0,47.681,47.8248,47.6235,47.7481,91819.0
2024-02-16 11:00:00,49.82,49.99,49.74,49.96,53811.0,47.7673,47.9303,47.6906,47.9015,53811.0
2024-02-16 11:30:00,49.99,50.1,49.94,50.03,40944.0,47.9303,48.0358,47.8824,47.9686,40944.0
2024-02-16 12:00:00,50.03,50.17,49.98,50.17,37021.0,47.9686,48.1029,47.9207,48.1029,37021.0
2024-02-16 12:30:00,50.17,50.17,50.02,50.07,33980.0,48.1029,48.1029,47.9591,48.007,33980.0
2024-02-16 13:00:00,50.07,50.25,50.02,50.19,58655.0,48.007,48.1796,47.9591,48.1221,58655.0
2024-02-16 13:30:00,50.21,50.23,50.15,50.21,33589.0,48.1412,48.1604,48.0837,48.1412,33589.0
2024-02-16 14:00:00,50.23,50.34,50.22,50.29,46498.0,48.1604,48.2659,48.1508,48.2179,46498.0
2024-02-16 14:30:00,50.29,50.29,49.99,50.11,43561.0,48.2179,48.2179,47.9303,48.0453,43561.0
2024-02-16 15:00:00,50.1,50.14,50.02,50.06,48924.0,48.0358,48.0741,47.9591,47.9974,48924.0
2024-02-16 15:30:00,50.07,50.17,50.0,50.03,424593.0,48.007,48.1029,47.9399,47.9686,424593.0
2024-02-20 09:30:00,49.43,49.82,49.31,49.31,116388.0,47.3934,47.7673,47.2783,47.2783,116388.0
2024-02-20 10:00:00,49.31,49.64,49.27,49.61,54214.0,47.2783,47.5947,47.24,47.566,54214.0
2024-02-20 10:30:00,49.63,49.69,49.43,49.46,42726.0,47.5851,47.6427,47.3934,47.4221,42726.0
2024-02-20 11:00:00,49.46,49.59,49.36,49.59,55257.0,47.4221,47.5468,47.3263,47.5468,55257.0
2024-02-20 11:30:00,49.59,49.76,49.53,49.73,51838.0,47.5468,47.7098,47.4892,47.681,51838.0
2024-02-20 12:00:00,49.73,49.77,49.67,49.71,55544.0,47.681,47.7194,47.6235,47.6618,55544.0
2024-02-20 12:30:00,49.72,49.83,49.67,49.83,62372.0,47.6714,47.7769,47.6235,47.7769,62372.0
2024-02-20 13:00:00,49.83,49.86,49.74,49.76,57451.0,47.7769,47.8056,47.6906,47.7098,57451.0
2024-02-20 13:30:00,49.75,49.85,49.71,49.85,68963.0,47.7002,47.7961,47.6618,47.7961,68963.0
2024-02-20 14:00:00,49.84,49.85,49.64,49.84,127971.0,47.7865,47.7961,47.5947,47.7865,127971.0
2024-02-20 14:30:00,49.84,49.98,49.8,49.91,79566.0,47.7865,47.9207,47.7481,47.8536,79566.0
2024-02-20 15:00:00,49.91,49.91,49.78,49.87,73373.0,47.8536,47.8536,47.7289,47.8152,73373.0
2024-02-20 15:30:00,49.87,49.88,49.75,49.86,284754.0,47.8152,47.8248,47.7002,47.8056,284754.0
2024-02-21 09:30:00,49.97,50.04,49.57,50.02,64272.0,47.9111,47.9782,47.5276,47.9591,64272.0
2024-02-21 10:00:00,50.04,50.14,49.97,50.12,79913.0,47.9782,48.0741,47.9111,48.0549,79913.0
2024-02-21 10:30:00,50.1,50.31,50.06,50.22,80595.0,48.0358,48.2371,47.9974,48.1508,80595.0
2024-02-21 11:00:00,50.23,50.42,50.22,50.39,65284.0,48.1604,48.3426,48.1508,48.3138,65284.0
2024-02-21 11:30:00,50.38,50.4,50.23,50.34,53921.0,48.3042,48.3234,48.1604,48.2659,53921.0
2024-02-21 12:00:00,50.34,50.43,50.31,50.36,69583.0,48.2659,48.3522,48.2371,48.285,69583.0
2024-02-21 12:30:00,50.36,50.4,50.28,50.37,58458.0,48.285,48.3234,48.2083,48.2946,58458.0
2024-02-21 13:00:00,50.37,50.38,50.24,50.34,52463.0,48.2946,48.3042,48.17,48.2659,52463.0
2024-02-21 13:30:00,50.35,50.4,50.29,50.32,89193.0,48.2755,48.3234,48.2179,48.2467,89193.0
2024-02-21 14:00:00,50.31,50.36,50.18,50.23,63090.0,48.2371,48.285,48.1125,48.1604,63090.0
2024-02-21 14:30:00,50.23,50.24,50.06,50.08,84762.0,48.1604,48.17,47.9974,48.0166,84762.0
2024-02-21 15:00:00,50.08,50.11,49.97,50.06,106626.0,48.0166,48.0453,47.9111,47.9974,106626.0
2024-02-21 15:30:00,50.05,50.38,50.05,50.33,391694.0,47.9878,48.3042,47.9878,48.2563,391694.0
2024-02-22 09:30:00,51.65,51.78,50.9,51.42,219160.0,49.5219,49.6465,48.8028,49.3014,219160.0
2024-02-22 10:00:00,51.51,51.96,51.43,51.87,81711.0,49.3877,49.8191,49.311,49.7328,81711.0
2024-02-22 10:30:00,51.84,52.04,51.63,51.99,56672.0,49.7041,49.8958,49.5027,49.8479,56672.0
2024-02-22 11:00:00,52.0,52.39,51.87,52.27,47158.0,49.8575,50.2314,49.7328,50.1164,47158.0
2024-02-22 11:30:00,52.24,52.26,51.96,52.0,43517.0,50.0876,50.1068,49.8191,49.8575,43517.0
2024-02-22 12:00:00,51.99,52.02,51.73,51.78,47507.0,49.8479,49.8767,49.5986,49.6465,47507.0
2024-02-22 12:30:00,51.79,51.91,51.76,51.88,45009.0,49.6561,49.7712,49.6274,49.7424,45009.0
2024-02-22 13:00:00,51.9,51.93,51.63,51.77,33951.0,49.7616,49.7904,49.5027,49.637,33951.0
2024-02-22 13:30:00,51.77,51.97,51.74,51.81,36965.0,49.637,49.8287,49.6082,49.6753,36965.0
2024-02-22 14:00:00,51.8,51.92,51.73,51.88,60014.0,49.6657,49.7808,49.5986,49.7424,60014.0
2024-02-22 14:30:00,51.89,51.95,51.76,51.95,55224.0,49.752,49.8095,49.6274,49.8095,55224.0
2024-02-22 15:00:00,51.94,52.06,51.92,52.03,41183.0,49.7999,49.915,49.7808,49.8862,41183.0
2024-02-22 15:30:00,52.04,52.08,51.86,51.86,273135.0,49.8958,49.9342,49.7232,49.7232,273135.0
2024-02-23 09:30:00,52.15,52.32,51.82,51.86,73795.0,50.0013,50.1643,49.6849,49.7232,73795.0
2024-02-23 10:00:00,51.86,51.95,51.58,51.61,50260.0,49.7232,49.8095,49.4548,49.4835,50260.0
2024-02-23 10:30:00,51.62,51.79,51.54,51.68,49091.0,49.4931,49.6561,49.4164,49.5507,49091.0
2024-02-23 11:00:00,51.69,51.73,51.56,51.66,47723.0,49.5602,49.5986,49.4356,49.5315,47723.0
2024-02-23 11:30:00,51.66,51.79,51.61,51.7,57829.0,49.5315,49.6561,49.4835,49.5698,57829.0
2024-02-23 12:00:00,51.69,52.08,51.68,52.01,90036.0,49.5602,49.9342,49.5507,49.8671,90036.0
2024-02-23 12:30:00,52.02,52.02,51.87,52.01,35937.0,49.8767,49.8767,49.7328,49.8671,35937.0
2024-02-23 13:00:00,52.0,52.43,51.99,52.43,74047.0,49.8575,50.2698,49.8479,50.2698,74047.0
2024-02-23 13:30:00,52.43,52.46,52.14,52.26,39672.0,50.2698,50.2985,49.9917,50.1068,39672.0
2024-02-23 14:00:00,52.26,52.37,52.11,52.18,72243.0,50.1068,50.2122,49.9629,50.0301,72243.0
2024-02-23 14:30:00,52.18,52.2,52.04,52.18,44903.0,50.0301,50.0492,49.8958,50.0301,44903.0
2024-02-23 15:00:00,52.18,52.33,52.17,52.18,64183.0,50.0301,50.1739,50.0205,50.0301,64183.0
2024-02-23 15:30:00,52.19,52.33,52.16,52.19,308981.0,50.0396,50.1739,50.0109,50.0396,308981.0
2024-02-26 09:30:00,51.97,52.24,51.78,52.24,77300.0,49.8287,50.0876,49.6465,50.0876,77300.0
2024-02-26 10:00:00,52.23,52.32,52.04,52.29,67647.0,50.078,50.1643,49.8958,50.1355,67647.0
2024-02-26 10:30:00,52.28,52.44,52.09,52.1,51426.0,50.1259,50.2793,49.9438,49.9534,51426.0
2024-02-26 11:00:00,52.11,52.2,52.01,52.15,42161.0,49.9629,50.0492,49.8671,50.0013,42161.0
2024-02-26 11:30:00,52.17,52.3,52.15,52.21,51277.0,50.0205,50.1451,50.0013,50.0588,51277.0
2024-02-26 12:00:00,52.2,52.21,52.09,52.18,54679.0,50.0492,50.0588,49.9438,50.0301,54679.0
2024-02-26 12:30:00,52.18,52.31,52.13,52.29,74371.0,50.0301,50.1547,49.9821,50.1355,74371.0
2024-02-26 13:00:00,52.29,52.32,52.08,52.13,55838.0,50.1355,50.1643,49.9342,49.9821,55838.0
2024-02-26 13:30:00,52.13,52.32,52.12,52.26,142725.0,49.9821,50.1643,49.9725,50.1068,142725.0
2024-02-26 14:00:00,52.25,52.39,52.24,52.39,58753.0,50.0972,50.2314,50.0876,50.2314,58753.0
2024-02-26 14:30:00,52.39,52.48,52.36,52.42,43557.0,50.2314,50.3177,50.2026,50.2602,43557.0
2024-02-26 15:00:00,52.43,52.5,52.42,52.5,54348.0,50.2698,50.3369,50.2602,50.3369,54348.0
2024-02-26 15:30:00,52.5,52.59,52.41,52.44,222241.0,50.3369,50.4232,50.2506,50.2793,222241.0
2024-02-27 09:30:00,52.63,53.16,52.55,53.0,96358.0,50.4615,50.9697,50.3848,50.8163,96358.0
2024-02-27 10:00:00,52.99,53.03,52.76,52.88,111239.0,50.8067,50.845,50.5862,50.7012,111239.0
2024-02-27 10:30:00,52.88,52.99,52.81,52.84,144709.0,50.7012,50.8067,50.6341,50.6629,144709.0
2024-02-27 11:00:00,52.83,52.9,52.7,52.88,32357.0,50.6533,50.7204,50.5286,50.7012,32357.0
2024-02-27 11:30:00,52.87,53.1,52.87,52.96,56895.0,50.6916,50.9122,50.6916,50.7779,56895.0
2024-02-27 12:00:00,52.96,52.96,52.75,52.78,41093.0,50.7779,50.7779,50.5766,50.6053,41093.0
2024-02-27 12:30:00,52.78,52.91,52.75,52.81,32399.0,50.6053,50.73,50.5766,50.6341,32399.0
2024-02-27 13:00:00,52.8,52.81,52.58,52.61,28591.0,50.6245,50.6341,50.4136,50.4423,28591.0
2024-02-27 13:30:00,52.62,52.76,52.61,52.75,36552.0,50.4519,50.5862,50.4423,50.5766,36552.0
2024-02-27 14:00:00,52.74,52.77,52.62,52.66,46935.0,50.567,50.5958,50.4519,50.4903,46935.0
2024-02-27 14:30:00,52.66,52.71,52.57,52.69,55674.0,50.4903,50.5382,50.404,50.519,55674.0
2024-02-27 15:00:00,52.69,52.89,52.65,52.89,48901.0,50.519,50.7108,50.4807,50.7108,48901.0
2024-02-27 15:30:00,52.88,53.1,52.78,52.94,275497.0,50.7012,50.9122,50.6053,50.7587,275497.0
2024-02-28 09:30:00,52.79,52.97,52.42,52.54,75346.0,50.6149,50.7875,50.2602,50.3752,75346.0
2024-02-28 10:00:00,52.54,52.63,52.33,52.42,24502.0,50.3752,50.4615,50.1739,50.2602,24502.0
2024-02-28 10:30:00,52.41,52.75,52.39,52.71,32088.0,50.2506,50.5766,50.2314,50.5382,32088.0
2024-02-28 11:00:00,52.71,52.72,52.53,52.6,26942.0,50.5382,50.5478,50.3656,50.4328,26942.0
2024-02-28 11:30:00,52.62,52.82,52.59,52.76,46962.0,50.4519,50.6437,50.4232,50.5862,46962.0
2024-02-28 12:00:00,52.75,52.83,52.75,52.79,22023.0,50.5766,50.6533,50.5766,50.6149,22023.0
2024-02-28 12:30:00,52.78,52.79,52.59,52.63,33011.0,50.6053,50.6149,50.4232,50.4615,33011.0
2024-02-28 13:00:00,52.63,52.99,52.62,52.93,32675.0,50.4615,50.8067,50.4519,50.7492,32675.0
2024-02-28 13:30:00,52.95,52.99,52.92,52.98,21768.0,50.7683,50.8067,50.7396,50.7971,21768.0
2024-02-28 14:00:00,52.99,53.0,52.78,52.91,28754.0,50.8067,50.8163,50.6053,50.73,28754.0
2024-02-28 14:30:00,52.91,52.94,52.78,52.83,31482.0,50.73,50.7587,50.6053,50.6533,31482.0
2024-02-28 15:00:00,52.82,52.85,52.75,52.84,31679.0,50.6437,50.6725,50.5766,50.6629,31679.0
2024-02-28 15:30:00,52.83,53.0,52.75,52.78,193781.0,50.6533,50.8163,50.5766,50.6053,193781.0
2024-02-29 09:30:00,52.95,53.19,52.91,52.95,40861.0,50.7683,50.9984,50.73,50.7683,40861.0
2024-02-29 10:00:00,52.96,52.97,52.53,52.66,39248.0,50.7779,50.7875,50.3656,50.4903,39248.0
2024-02-29 10:30:00,52.65,52.72,52.54,52.58,28310.0,50.4807,50.5478,50.3752,50.4136,28310.0
2024-02-29 11:00:00,52.59,52.7,52.58,52.59,36325.0,50.4232,50.5286,50.4136,50.4232,36325.0
2024-02-29 11:30:00,52.57,52.63,52.49,52.58,40937.0,50.404,50.4615,50.3273,50.4136,40937.0
2024-02-29 12:00:00,52.58,52.64,52.5,52.5,25368.0,50.4136,50.4711,50.3369,50.3369,25368.0
2024-02-29 12:30:00,52.51,52.62,52.51,52.57,26652.0,50.3465,50.4519,50.3465,50.404,26652.0
2024-02-29 13:00:00,52.56,52.56,52.45,52.53,35881.0,50.3944,50.3944,50.2889,50.3656,35881.0
2024-02-29 13:30:00,52.53,52.54,52.41,52.52,22802.0,50.3656,50.3752,50.2506,50.3561,22802.0
2024-02-29 14:00:00,52.54,52.82,52.52,52.68,80935.0,50.3752,50.6437,50.3561,50.5095,80935.0
2024-02-29 14:30:00,52.69,52.76,52.64,52.68,50434.0,50.519,50.5862,50.4711,50.5095,50434.0
2024-02-29 15:00:00,52.67,52.67,52.49,52.51,61236.0,50.4999,50.4999,50.3273,50.3465,61236.0
2024-02-29 15:30:00,52.51,52.56,52.18,52.27,789601.0,50.3465,50.3944,50.0301,50.1164,789601.0
2024-03-01 09:30:00,52.16,52.39,51.64,51.88,52519.0,50.0109,50.2314,49.5123,49.7424,52519.0
2024-03-01 10:00:00,51.91,52.06,51.76,52.04,35715.0,49.7712,49.915,49.6274,49.8958,35715.0
2024-03-01 10:30:00,52.05,52.27,52.0,52.21,59769.0,49.9054,50.1164,49.8575,50.0588,59769.0
2024-03-01 11:00:00,52.22,52.27,52.08,52.08,28058.0,50.0684,50.1164,49.9342,49.9342,28058.0
2024-03-01 11:30:00,52.06,52.19,51.98,52.17,28617.0,49.915,50.0396,49.8383,50.0205,28617.0
2024-03-01 12:00:00,52.16,52.17,52.05,52.1,31353.0,50.0109,50.0205,49.9054,49.9534,31353.0
2024-03-01 12:30:00,52.11,52.19,51.97,52.0,30515.0,49.9629,50.0396,49.8287,49.8575,30515.0
2024-03-01 13:00:00,51.98,52.03,51.83,51.87,26700.0,49.8383,49.8862,49.6945,49.7328,26700.0
2024-03-01 13:30:00,51.87,51.96,51.85,51.91,26834.0,49.7328,49.8191,49.7137,49.7712,26834.0
2024-03-01 14:00:00,51.9,52.0,51.88,51.95,45818.0,49.7616,49.8575,49.7424,49.8095,45818.0
2024-03-01 14:30:00,51.95,51.97,51.9,51.94,27190.0,49.8095,49.8287,49.7616,49.7999,27190.0
2024-03-01 15:00:00,51.93,51.95,51.82,51.95,54048.0,49.7904,49.8095,49.6849,49.8095,54048.0
2024-03-01 15:30:00,51.95,52.01,51.89,52.0,203944.0,49.8095,49.8671,49.752,49.8575,203944.0
2024-03-04 09:30:00,51.97,52.2,51.68,52.15,69365.0,49.8287,50.0492,49.5507,50.0013,69365.0
2024-03-04 10:00:00,52.18,52.2,51.77,51.91,49660.0,50.0301,50.0492,49.637,49.7712,49660.0
2024-03-04 10:30:00,51.91,51.97,51.85,51.85,53844.0,49.7712,49.8287,49.7137,49.7137,53844.0
2024-03-04 11:00:00,51.83,51.96,51.83,51.91,42217.0,49.6945,49.8191,49.6945,49.7712,42217.0
2024-03-04 11:30:00,51.92,52.0,51.79,51.81,29776.0,49.7808,49.8575,49.6561,49.6753,29776.0
2024-03-04 12:00:00,51.8,51.8,51.69,51.78,44493.0,49.6657,49.6657,49.5602,49.6465,44493.0
2024-03-04 12:30:00,51.77,51.82,51.74,51.75,25989.0,49.637,49.6849,49.6082,49.6178,25989.0
2024-03-04 13:00:00,51.75,51.82,51.74,51.8,31697.0,49.6178,49.6849,49.6082,49.6657,31697.0
2024-03-04 13:30:00,51.8,51.89,51.79,51.88,28002.0,49.6657,49.752,49.6561,49.7424,28002.0
2024-03-04 14:00:00,51.87,51.94,51.83,51.85,40424.0,49.7328,49.7999,49.6945,49.7137,40424.0
2024-03-04 14:30:00,51.84,52.1,51.84,52.06,70018.0,49.7041,49.9534,49.7041,49.915,70018.0
2024-03-04 15:00:00,52.07,52.21,52.01,52.03,74635.0,49.9246,50.0588,49.8671,49.8862,74635.0
2024-03-04 15:30:00,52.03,52.14,51.97,52.1,261521.0,49.8862,49.9917,49.8287,49.9534,261521.0
2024-03-05 09:30:00,51.86,52.22,51.78,52.22,42502.0,49.7232,50.0684,49.6465,50.0684,42502.0
2024-03-05 10:00:00,52.25,52.5,52.25,52.39,55503.0,50.0972,50.3369,50.0972,50.2314,55503.0
2024-03-05 10:30:00,52.34,52.5,52.32,52.48,57283.0,50.1835,50.3369,50.1643,50.3177,57283.0
2024-03-05 11:00:00,52.47,52.52,52.37,52.39,44002.0,50.3081,50.3561,50.2122,50.2314,44002.0
2024-03-05 11:30:00,52.38,52.45,52.22,52.35,35807.0,50.2218,50.2889,50.0684,50.1931,35807.0
2024-03-05 12:00:00,52.35,52.45,52.32,52.4,21626.0,50.1931,50.2889,50.1643,50.241,21626.0
2024-03-05 12:30:00,52.4,52.45,52.36,52.42,32811.0,50.241,50.2889,50.2026,50.2602,32811.0
2024-03-05 13:00:00,52.43,52.48,52.4,52.44,19882.0,50.2698,50.3177,50.241,50.2793,19882.0
2024-03-05 13:30:00,52.43,52.46,52.23,52.23,23518.0,50.2698,50.2985,50.078,50.078,23518.0
2024-03-05 14:00:00,52.23,52.27,52.18,52.23,25471.0,50.078,50.1164,50.0301,50.078,25471.0
2024-03-05 14:30:00,52.23,52.23,52.05,52.05,38521.0,50.078,50.078,49.9054,49.9054,38521.0
2024-03-05 15:00:00,52.05,52.05,51.86,51.87,40230.0,49.9054,49.9054,49.7232,49.7328,40230.0
2024-03-05 15:30:00,51.87,51.97,51.81,51.82,297069.0,49.7328,49.8287,49.6753,49.6849,297069.0
2024-03-06 09:30:00,51.99,52.28,51.98,52.15,39036.0,49.8479,50.1259,49.8383,50.0013,39036.0
2024-03-06 10:00:00,52.12,52.17,51.99,52.01,19383.0,49.9725,50.0205,49.8479,49.8671,19383.0
2024-03-06 10:30:00,51.99,52.02,51.78,51.79,34197.0,49.8479,49.8767,49.6465,49.6561,34197.0
2024-03-06 11:00:00,51.8,51.91,51.76,51.87,17308.0,49.6657,49.7712,49.6274,49.7328,17308.0
2024-03-06 11:30:00,51.87,51.93,51.79,51.8,15174.0,49.7328,49.7904,49.6561,49.6657,15174.0
2024-03-06 12:00:00,51.8,51.81,51.69,51.71,25908.0,49.6657,49.6753,49.5602,49.5794,25908.0
2024-03-06 12:30:00,51.7,51.75,51.62,51.65,15840.0,49.5698,49.6178,49.4931,49.5219,15840.0
2024-03-06 13:00:00,51.63,51.75,51.55,51.75,26488.0,49.5027,49.6178,49.426,49.6178,26488.0
2024-03-06 13:30:00,51.75,51.76,51.45,51.55,25643.0,49.6178,49.6274,49.3301,49.426,25643.0
2024-03-06 14:00:00,51.54,51.61,51.46,51.53,48170.0,49.4164,49.4835,49.3397,49.4068,48170.0
2024-03-06 14:30:00,51.54,51.61,51.46,51.61,21217.0,49.4164,49.4835,49.3397,49.4835,21217.0
2024-03-06 15:00:00,51.61,51.67,51.58,51.67,35759.0,49.4835,49.5411,49.4548,49.5411,35759.0
2024-03-06 15:30:00,51.68,51.72,51.5,51.51,129001.0,49.5507,49.589,49.3781,49.3877,129001.0
2024-03-07 09:30:00,51.81,52.02,51.67,51.93,37742.0,49.6753,49.8767,49.5411,49.7904,37742.0
2024-03-07 10:00:00,51.93,51.95,51.78,51.88,37220.0,49.7904,49.8095,49.6465,49.7424,37220.0
2024-03-07 10:30:00,51.87,51.93,51.72,51.73,35927.0,49.7328,49.7904,49.589,49.5986,35927.0
2024-03-07 11:00:00,51.74,51.75,51.5,51.55,33698.0,49.6082,49.6178,49.3781,49.426,33698.0
2024-03-07 11:30:00,51.54,51.54,51.3,51.38,26511.0,49.4164,49.4164,49.1863,49.263,26511.0
2024-03-07 12:00:00,51.4,51.45,51.35,51.42,24377.0,49.2822,49.3301,49.2343,49.3014,24377.0
2024-03-07 12:30:00,51.41,51.45,51.31,51.33,22180.0,49.2918,49.3301,49.1959,49.2151,22180.0
2024-03-07 13:00:00,51.34,51.45,51.32,51.4,21128.0,49.2247,49.3301,49.2055,49.2822,21128.0
2024-03-07 13:30:00,51.4,51.46,51.32,51.46,16904.0,49.2822,49.3397,49.2055,49.3397,16904.0
2024-03-07 14:00:00,51.45,51.47,51.35,51.35,24784.0,49.3301,49.3493,49.2343,49.2343,24784.0
2024-03-07 14:30:00,51.35,51.5,51.31,51.48,34821.0,49.2343,49.3781,49.1959,49.3589,34821.0
2024-03-07 15:00:00,51.46,51.46,51.36,51.38,32513.0,49.3397,49.3397,49.2438,49.263,32513.0
2024-03-07 15:30:00,51.37,51.55,51.35,51.47,167776.0,49.2534,49.426,49.2343,49.3493,167776.0
2024-03-08 09:30:00,51.56,51.96,51.46,51.84,44302.0,49.4356,49.8191,49.3397,49.7041,44302.0
2024-03-08 10:00:00,51.85,51.85,51.56,51.63,46317.0,49.7137,49.7137,49.4356,49.5027,46317.0
2024-03-08 10:30:00,51.62,51.89,51.6,51.83,36732.0,49.4931,49.752,49.474,49.6945,36732.0
2024-03-08 11:00:00,51.8,51.82,51.66,51.69,25916.0,49.6657,49.6849,49.5315,49.5602,25916.0
2024-03-08 11:30:00,51.68,51.72,51.57,51.57,47596.0,49.5507,49.589,49.4452,49.4452,47596.0
2024-03-08 12:00:00,51.58,51.68,51.55,51.61,25419.0,49.4548,49.5507,49.426,49.4835,25419.0
2024-03-08 12:30:00,51.61,51.65,51.5,51.59,35432.0,49.4835,49.5219,49.3781,49.4644,35432.0
2024-03-08 13:00:00,51.61,51.62,51.51,51.56,16652.0,49.4835,49.4931,49.3877,49.4356,16652.0
2024-03-08 13:30:00,51.56,51.58,51.49,51.51,32888.0,49.4356,49.4548,49.3685,49.3877,32888.0
2024-03-08 14:00:00,51.53,51.66,51.53,51.65,29893.0,49.4068,49.5315,49.4068,49.5219,29893.0
2024-03-08 14:30:00,51.66,51.7,51.6,51.62,23198.0,49.5315,49.5698,49.474,49.4931,23198.0
2024-03-08 15:00:00,51.63,51.63,51.52,51.56,29629.0,49.5027,49.5027,49.3973,49.4356,29629.0
2024-03-08 15:30:00,51.55,51.6,51.39,51.42,170026.0,49.426,49.474,49.2726,49.3014,170026.0
2024-03-11 09:30:00,51.41,51.78,51.25,51.51,27173.0,49.2918,49.6465,49.1384,49.3877,27173.0
2024-03-11 10:00:00,51.49,51.5,51.18,51.18,15185.0,49.3685,49.3781,49.0713,49.0713,15185.0
2024-03-11 10:30:00,51.21,51.25,51.06,51.19,27975.0,49.1,49.1384,48.9562,49.0809,27975.0
2024-03-11 11:00:00,51.2,51.3,51.17,51.27,21967.0,49.0904,49.1863,49.0617,49.1576,21967.0
2024-03-11 11:30:00,51.26,51.33,51.19,51.3,17567.0,49.148,49.2151,49.0809,49.1863,17567.0
2024-03-11 12:00:00,51.3,51.44,51.28,51.44,20350.0,49.1863,49.3205,49.1671,49.3205,20350.0
2024-03-11 12:30:00,51.46,51.5,51.37,51.37,18126.0,49.3397,49.3781,49.2534,49.2534,18126.0
2024-03-11 13:00:00,51.36,51.5,51.34,51.5,14337.0,49.2438,49.3781,49.2247,49.3781,14337.0
2024-03-11 13:30:00,51.5,51.56,51.45,51.56,18696.0,49.3781,49.4356,49.3301,49.4356,18696.0
2024-03-11 14:00:00,51.55,51.63,51.5,51.63,23761.0,49.426,49.5027,49.3781,49.5027,23761.0
2024-03-11 14:30:00,51.63,51.78,51.62,51.77,24219.0,49.5027,49.6465,49.4931,49.637,24219.0
2024-03-11 15:00:00,51.78,51.81,51.63,51.64,38178.0,49.6465,49.6753,49.5027,49.5123,38178.0
2024-03-11 15:30:00,51.64,51.76,51.58,51.75,201947.0,49.5123,49.6274,49.4548,49.6178,201947.0
2024-03-12 09:30:00,51.74,51.81,51.46,51.7,34326.0,49.6082,49.6753,49.3397,49.5698,34326.0
2024-03-12 10:00:00,51.73,52.1,51.67,52.07,58157.0,49.5986,49.9534,49.5411,49.9246,58157.0
2024-03-12 10:30:00,52.08,52.2,51.99,52.18,36873.0,49.9342,50.0492,49.8479,50.0301,36873.0
2024-03-12 11:00:00,52.19,52.2,52.09,52.12,33423.0,50.0396,50.0492,49.9438,49.9725,33423.0
2024-03-12 11:30:00,52.12,52.19,52.05,52.17,94588.0,49.9725,50.0396,49.9054,50.0205,94588.0
2024-03-12 12:00:00,52.17,52.32,52.14,52.28,131289.0,50.0205,50.1643,49.9917,50.1259,131289.0
2024-03-12 12:30:00,52.25,52.3,52.05,52.14,158194.0,50.0972,50.1451,49.9054,49.9917,158194.0
2024-03-12 13:00:00,52.16,52.16,51.9,52.05,28075.0,50.0109,50.0109,49.7616,49.9054,28075.0
2024-03-12 13:30:00,52.05,52.07,51.84,51.84,34516.0,49.9054,49.9246,49.7041,49.7041,34516.0
2024-03-12 14:00:00,51.84,51.86,51.76,51.85,60744.0,49.7041,49.7232,49.6274,49.7137,60744.0
2024-03-12 14:30:00,51.84,51.89,51.67,51.86,67711.0,49.7041,49.752,49.5411,49.7232,67711.0
2024-03-12 15:00:00,51.85,51.91,51.81,51.91,50248.0,49.7137,49.7712,49.6753,49.7712,50248.0
2024-03-12 15:30:00,51.91,51.93,51.74,51.89,179008.0,49.7712,49.7904,49.6082,49.752,179008.0
2024-03-13 09:30:00,51.76,52.01,51.57,51.97,35365.0,49.9146,50.1557,49.7314,50.1171,35365.0
2024-03-13 10:00:00,52.01,52.09,51.85,52.07,23230.0,50.1557,50.2329,50.0014,50.2136,23230.0
2024-03-13 10:30:00,52.07,52.08,51.77,51.78,29360.0,50.2136,50.2232,49.9243,49.9339,29360.0
2024-03-13 11:00:00,51.72,51.81,51.67,51.79,20445.0,49.876,49.9628,49.8278,49.9435,20445.0
2024-03-13 11:30:00,51.77,51.91,51.75,51.91,13413.0,49.9243,50.0593,49.905,50.0593,13413.0
2024-03-13 12:00:00,51.92,52.03,51.92,52.02,13448.0,50.0689,50.175,50.0689,50.1653,13448.0
2024-03-13 12:30:00,52.01,52.1,52.0,52.05,11196.0,50.1557,50.2425,50.1461,50.1943,11196.0
2024-03-13 13:00:00,52.05,52.1,51.94,51.99,27178.0,50.1943,50.2425,50.0882,50.1364,27178.0
2024-03-13 13:30:00,51.98,52.0,51.94,51.99,11946.0,50.1268,50.1461,50.0882,50.1364,11946.0
2024-03-13 14:00:00,51.97,52.0,51.92,51.98,16052.0,50.1171,50.1461,50.0689,50.1268,16052.0
2024-03-13 14:30:00,51.97,51.99,51.84,51.87,19093.0,50.1171,50.1364,49.9918,50.0207,19093.0
2024-03-13 15:00:00,51.87,51.93,51.72,51.77,23221.0,50.0207,50.0786,49.876,49.9243,23221.0
2024-03-13 15:30:00,51.79,51.91,51.78,51.84,95371.0,49.9435,50.0593,49.9339,49.9918,95371.0
2024-03-14 09:30:00,51.83,51.87,51.33,51.35,41075.0,49.9821,50.0207,49.4999,49.5192,41075.0
2024-03-14 10:00:00,51.32,51.63,51.28,51.6,62536.0,49.4903,49.7893,49.4517,49.7603,62536.0
2024-03-14 10:30:00,51.62,51.65,51.49,51.57,24367.0,49.7796,49.8085,49.6542,49.7314,24367.0
2024-03-14 11:00:00,51.57,51.73,51.55,51.7,32200.0,49.7314,49.8857,49.7121,49.8568,32200.0
2024-03-14 11:30:00,51.7,51.75,51.64,51.75,38630.0,49.8568,49.905,49.7989,49.905,38630.0
2024-03-14 12:00:00,51.75,51.91,51.7,51.89,54662.0,49.905,50.0593,49.8568,50.04,54662.0
2024-03-14 12:30:00,51.89,51.89,51.62,51.63,16681.0,50.04,50.04,49.7796,49.7893,16681.0
2024-03-14 13:00:00,51.62,51.64,51.49,51.49,10861.0,49.7796,49.7989,49.6542,49.6542,10861.0
2024-03-14 13:30:00,51.49,51.56,51.36,51.53,22111.0,49.6542,49.7217,49.5289,49.6928,22111.0
2024-03-14 14:00:00,51.53,51.61,51.49,51.54,19188.0,49.6928,49.77,49.6542,49.7025,19188.0
2024-03-14 14:30:00,51.54,51.55,51.43,51.43,25215.0,49.7025,49.7121,49.5964,49.5964,25215.0
2024-03-14 15:00:00,51.43,51.43,51.23,51.26,35194.0,49.5964,49.5964,49.4035,49.4324,35194.0
2024-03-14 15:30:00,51.26,51.42,51.16,51.4,156415.0,49.4324,49.5867,49.336,49.5675,156415.0
2024-03-15 09:30:00,51.19,51.8,51.19,51.41,214450.0,49.3649,49.9532,49.3649,49.5771,214450.0
2024-03-15 10:00:00,51.36,51.59,51.25,51.59,30601.0,49.5289,49.7507,49.4228,49.7507,30601.0
2024-03-15 10:30:00,51.56,51.66,51.5,51.58,36450.0,49.7217,49.8182,49.6639,49.741,36450.0
2024-03-15 11:00:00,51.6,51.79,51.57,51.77,22730.0,49.7603,49.9435,49.7314,49.9243,22730.0
2024-03-15 11:30:00,51.75,51.75,51.5,51.52,23284.0,49.905,49.905,49.6639,49.6832,23284.0
2024-03-15 12:00:00,51.51,51.56,51.48,51.48,13216.0,49.6735,49.7217,49.6446,49.6446,13216.0
2024-03-15 12:30:00,51.49,51.54,51.35,51.37,25910.0,49.6542,49.7025,49.5192,49.5385,25910.0
2024-03-15 13:00:00,51.35,51.55,51.33,51.55,34943.0,49.5192,49.7121,49.4999,49.7121,34943.0
2024-03-15 13:30:00,51.54,51.73,51.53,51.73,27003.0,49.7025,49.8857,49.6928,49.8857,27003.0
2024-03-15 14:00:00,51.72,51.75,51.63,51.69,43219.0,49.876,49.905,49.7893,49.8471,43219.0
2024-03-15 14:30:00,51.69,51.69,51.62,51.66,39724.0,49.8471,49.8471,49.7796,49.8182,39724.0
2024-03-15 15:00:00,51.65,51.67,51.58,51.62,35313.0,49.8085,49.8278,49.741,49.7796,35313.0
2024-03-15 15:30:00,51.62,51.73,51.48,51.51,200172.0,49.7796,49.8857,49.6446,49.6735,200172.0
2024-03-18 09:30:00,51.5,51.72,51.12,51.35,31140.0,49.6639,49.876,49.2974,49.5192,31140.0
2024-03-18 10:00:00,51.34,51.67,51.34,51.57,19853.0,49.5096,49.8278,49.5096,49.7314,19853.0
2024-03-18 10:30:00,51.58,51.59,51.44,51.45,19579.0,49.741,49.7507,49.606,49.6157,19579.0
2024-03-18 11:00:00,51.43,51.5,51.37,51.44,16446.0,49.5964,49.6639,49.5385,49.606,16446.0
2024-03-18 11:30:00,51.44,51.47,51.34,51.39,10068.0,49.606,49.635,49.5096,49.5578,10068.0
2024-03-18 12:00:00,51.38,51.43,51.3,51.43,16488.0,49.5482,49.5964,49.471,49.5964,16488.0
2024-03-18 12:30:00,51.43,51.48,51.35,51.42,13985.0,49.5964,49.6446,49.5192,49.5867,13985.0
2024-03-18 13:00:00,51.41,51.56,51.41,51.5,14013.0,49.5771,49.7217,49.5771,49.6639,14013.0
2024-03-18 13:30:00,51.5,51.54,51.44,51.5,20134.0,49.6639,49.7025,49.606,49.6639,20134.0
2024-03-18 14:00:00,51.5,51.52,51.27,51.36,33071.0,49.6639,49.6832,49.4421,49.5289,33071.0
2024-03-18 14:30:00,51.34,51.42,51.34,51.37,23981.0,49.5096,49.5867,49.5096,49.5385,23981.0
2024-03-18 15:00:00,51.35,51.44,51.31,51.35,44907.0,49.5192,49.606,49.4807,49.5192,44907.0
2024-03-18 15:30:00,51.35,51.4,51.17,51.22,103983.0,49.5192,49.5675,49.3457,49.3939,103983.0
2024-03-19 09:30:00,51.26,51.7,51.26,51.48,26922.0,49.4324,49.8568,49.4324,49.6446,26922.0
2024-03-19 10:00:00,51.47,51.56,51.39,51.49,31696.0,49.635,49.7217,49.5578,49.6542,31696.0
2024-03-19 10:30:00,51.5,51.51,51.34,51.41,23205.0,49.6639,49.6735,49.5096,49.5771,23205.0
2024-03-19 11:00:00,51.42,51.46,51.34,51.36,20777.0,49.5867,49.6253,49.5096,49.5289,20777.0
2024-03-19 11:30:00,51.37,51.43,51.35,51.43,22019.0,49.5385,49.5964,49.5192,49.5964,22019.0
2024-03-19 12:00:00,51.43,51.49,51.38,51.45,20573.0,49.5964,49.6542,49.5482,49.6157,20573.0
2024-03-19 12:30:00,51.46,51.57,51.42,51.57,24991.0,49.6253,49.7314,49.5867,49.7314,24991.0
2024-03-19 13:00:00,51.58,51.61,51.51,51.6,37329.0,49.741,49.77,49.6735,49.7603,37329.0
2024-03-19 13:30:00,51.61,51.68,51.59,51.64,31604.0,49.77,49.8375,49.7507,49.7989,31604.0
2024-03-19 14:00:00,51.63,51.71,51.6,51.7,26206.0,49.7893,49.8664,49.7603,49.8568,26206.0
2024-03-19 14:30:00,51.7,51.7,51.54,51.54,24612.0,49.8568,49.8568,49.7025,49.7025,24612.0
2024-03-19 15:00:00,51.53,51.62,51.5,51.58,53344.0,49.6928,49.7796,49.6639,49.741,53344.0
2024-03-19 15:30:00,51.58,51.75,51.55,51.67,210741.0,49.741,49.905,49.7121,49.8278,210741.0
2024-03-20 09:30:00,51.72,51.99,51.6,51.91,24017.0,49.876,50.1364,49.7603,50.0593,24017.0
2024-03-20 10:00:00,51.89,51.9,51.79,51.9,13324.0,50.04,50.0496,49.9435,50.0496,13324.0
2024-03-20 10:30:00,51.9,51.91,51.74,51.83,8672.0,50.0496,50.0593,49.8953,49.9821,8672.0
2024-03-20 11:00:00,51.8,51.88,51.74,51.86,9787.0,49.9532,50.0303,49.8953,50.0111,9787.0
2024-03-20 11:30:00,51.9,51.92,51.83,51.89,11354.0,50.0496,50.0689,49.9821,50.04,11354.0
2024-03-20 12:00:00,51.89,51.97,51.89,51.91,15685.0,50.04,50.1171,50.04,50.0593,15685.0
2024-03-20 12:30:00,51.91,52.09,51.9,52.05,20004.0,50.0593,50.2329,50.0496,50.1943,20004.0
2024-03-20 13:00:00,52.06,52.06,51.95,51.96,8936.0,50.2039,50.2039,50.0978,50.1075,8936.0
2024-03-20 13:30:00,51.95,51.96,51.89,51.94,7674.0,50.0978,50.1075,50.04,50.0882,7674.0
2024-03-20 14:00:00,51.94,52.22,51.94,52.05,30222.0,50.0882,50.3582,50.0882,50.1943,30222.0
2024-03-20 14:30:00,52.09,52.29,51.9,52.2,37728.0,50.2329,50.4257,50.0496,50.3389,37728.0
2024-03-20 15:00:00,52.2,52.26,52.17,52.25,29189.0,50.3389,50.3968,50.31,50.3871,29189.0
2024-03-20 15:30:00,52.25,52.32,52.13,52.3,110448.0,50.3871,50.4547,50.2714,50.4354,110448.0
2024-03-21 09:30:00,52.32,52.79,52.18,52.75,34441.0,50.4547,50.9079,50.3196,50.8693,34441.0
2024-03-21 10:00:00,52.75,52.83,52.64,52.78,21519.0,50.8693,50.9465,50.7632,50.8983,21519.0
2024-03-21 10:30:00,52.77,53.01,52.72,53.01,33524.0,50.8886,51.1201,50.8404,51.1201,33524.0
2024-03-21 11:00:00,53.01,53.05,52.83,52.84,28773.0,51.1201,51.1586,50.9465,50.9561,28773.0
2024-03-21 11:30:00,52.85,53.03,52.84,52.99,23719.0,50.9658,51.1393,50.9561,51.1008,23719.0
2024-03-21 12:00:00,52.96,52.99,52.92,52.97,12266.0,51.0718,51.1008,51.0333,51.0815,12266.0
2024-03-21 12:30:00,52.96,53.03,52.91,53.01,13696.0,51.0718,51.1393,51.0236,51.1201,13696.0
2024-03-21 13:00:00,53.01,53.04,52.95,52.99,15492.0,51.1201,51.149,51.0622,51.1008,15492.0
2024-03-21 13:30:00,52.99,53.0,52.94,52.96,14606.0,51.1008,51.1104,51.0525,51.0718,14606.0
2024-03-21 14:00:00,52.97,53.07,52.96,53.05,16827.0,51.0815,51.1779,51.0718,51.1586,16827.0
2024-03-21 14:30:00,53.05,53.06,52.91,52.94,15185.0,51.1586,51.1683,51.0236,51.0525,15185.0
2024-03-21 15:00:00,52.93,52.99,52.88,52.96,22495.0,51.0429,51.1008,50.9947,51.0718,22495.0
2024-03-21 15:30:00,52.97,52.99,52.82,52.94,85637.0,51.0815,51.1008,50.9368,51.0525,85637.0
2024-03-22 09:30:00,53.07,53.18,52.91,53.09,25869.0,51.1779,51.284,51.0236,51.1972,25869.0
2024-03-22 10:00:00,53.09,53.12,52.88,52.93,22040.0,51.1972,51.2261,50.9947,51.0429,22040.0
2024-03-22 10:30:00,52.94,52.94,52.86,52.9,12255.0,51.0525,51.0525,50.9754,51.014,12255.0
2024-03-22 11:00:00,52.9,52.99,52.87,52.89,25672.0,51.014,51.1008,50.985,51.0043,25672.0
2024-03-22 11:30:00,52.9,52.98,52.85,52.86,15822.0,51.014,51.0911,50.9658,50.9754,15822.0
2024-03-22 12:00:00,52.85,52.88,52.75,52.87,18503.0,50.9658,50.9947,50.8693,50.985,18503.0
2024-03-22 12:30:00,52.86,52.87,52.71,52.73,20111.0,50.9754,50.985,50.8307,50.85,20111.0
2024-03-22 13:00:00,52.72,52.76,52.63,52.75,20735.0,50.8404,50.879,50.7536,50.8693,20735.0
2024-03-22 13:30:00,52.73,52.75,52.72,52.74,9105.0,50.85,50.8693,50.8404,50.8597,9105.0
2024-03-22 14:00:00,52.74,52.82,52.74,52.82,13747.0,50.8597,50.9368,50.8597,50.9368,13747.0
2024-03-22 14:30:00,52.82,52.82,52.75,52.82,14662.0,50.9368,50.9368,50.8693,50.9368,14662.0
2024-03-22 15:00:00,52.81,52.82,52.75,52.82,48301.0,50.9272,50.9368,50.8693,50.9368,48301.0
2024-03-22 15:30:00,52.82,52.85,52.76,52.79,94727.0,50.9368,50.9658,50.879,50.9079,94727.0
2024-03-25 09:30:00,52.96,53.01,52.67,52.75,71159.0,51.0718,51.1201,50.7922,50.8693,71159.0
2024-03-25 10:00:00,52.76,52.77,52.53,52.54,18713.0,50.879,50.8886,50.6572,50.6668,18713.0
2024-03-25 10:30:00,52.53,52.62,52.49,52.62,16485.0,50.6572,50.744,50.6186,50.744,16485.0
2024-03-25 11:00:00,52.6,52.6,52.45,52.57,23297.0,50.7247,50.7247,50.58,50.6957,23297.0
2024-03-25 11:30:00,52.57,52.61,52.46,52.48,21511.0,50.6957,50.7343,50.5897,50.6089,21511.0
2024-03-25 12:00:00,52.48,52.5,52.4,52.42,9406.0,50.6089,50.6282,50.5318,50.5511,9406.0
2024-03-25 12:30:00,52.42,52.42,52.34,52.4,13828.0,50.5511,50.5511,50.4739,50.5318,13828.0
2024-03-25 13:00:00,52.39,52.44,52.36,52.39,11377.0,50.5222,50.5704,50.4932,50.5222,11377.0
2024-03-25 13:30:00,52.38,52.39,52.36,52.39,11521.0,50.5125,50.5222,50.4932,50.5222,11521.0
2024-03-25 14:00:00,52.38,52.49,52.33,52.49,18666.0,50.5125,50.6186,50.4643,50.6186,18666.0
2024-03-25 14:30:00,52.47,52.54,52.32,52.35,39031.0,50.5993,50.6668,50.4547,50.4836,39031.0
2024-03-25 15:00:00,52.35,52.42,52.3,52.33,14628.0,50.4836,50.5511,50.4354,50.4643,14628.0
2024-03-25 15:30:00,52.34,52.41,52.2,52.23,110487.0,50.4739,50.5414,50.3389,50.3679,110487.0
2024-03-26 09:30:00,52.23,52.41,52.23,52.23,15870.0,50.3679,50.5414,50.3679,50.3679,15870.0
2024-03-26 10:00:00,52.22,52.28,52.17,52.26,14085.0,50.3582,50.4161,50.31,50.3968,14085.0
2024-03-26 10:30:00,52.26,52.29,52.16,52.19,16306.0,50.3968,50.4257,50.3004,50.3293,16306.0
2024-03-26 11:00:00,52.18,52.21,52.12,52.13,9156.0,50.3196,50.3486,50.2618,50.2714,9156.0
2024-03-26 11:30:00,52.12,52.26,52.07,52.23,21203.0,50.2618,50.3968,50.2136,50.3679,21203.0
2024-03-26 12:00:00,52.23,52.23,52.15,52.2,16692.0,50.3679,50.3679,50.2907,50.3389,16692.0
2024-03-26 12:30:00,52.2,52.24,52.17,52.21,12161.0,50.3389,50.3775,50.31,50.3486,12161.0
2024-03-26 13:00:00,52.21,52.32,52.21,52.32,17072.0,50.3486,50.4547,50.3486,50.4547,17072.0
2024-03-26 13:30:00,52.34,52.37,52.28,52.37,8478.0,50.4739,50.5029,50.4161,50.5029,8478.0
2024-03-26 14:00:00,52.36,52.4,52.33,52.37,9113.0,50.4932,50.5318,50.4643,50.5029,9113.0
2024-03-26 14:30:00,52.37,52.37,52.29,52.37,9788.0,50.5029,50.5029,50.4257,50.5029,9788.0
2024-03-26 15:00:00,52.37,52.44,52.32,52.34,19228.0,50.5029,50.5704,50.4547,50.4739,19228.0
2024-03-26 15:30:00,52.34,52.39,52.1,52.14,136325.0,50.4739,50.5222,50.2425,50.2811,136325.0
2024-03-27 09:30:00,52.39,52.74,52.04,52.71,33976.0,50.5222,50.8597,50.1846,50.8307,33976.0
2024-03-27 10:00:00,52.73,52.87,52.65,52.75,31066.0,50.85,50.985,50.7729,50.8693,31066.0
2024-03-27 10:30:00,52.75,52.84,52.69,52.8,52480.0,50.8693,50.9561,50.8115,50.9175,52480.0
2024-03-27 11:00:00,52.8,52.87,52.77,52.82,16316.0,50.9175,50.985,50.8886,50.9368,16316.0
2024-03-27 11:30:00,52.81,52.85,52.76,52.77,13008.0,50.9272,50.9658,50.879,50.8886,13008.0
2024-03-27 12:00:00,52.78,52.85,52.73,52.79,16917.0,50.8983,50.9658,50.85,50.9079,16917.0
2024-03-27 12:30:00,52.8,52.95,52.8,52.92,19520.0,50.9175,51.0622,50.9175,51.0333,19520.0
2024-03-27 13:00:00,52.92,52.98,52.87,52.91,15509.0,51.0333,51.0911,50.985,51.0236,15509.0
2024-03-27 13:30:00,52.91,52.97,52.88,52.95,23788.0,51.0236,51.0815,50.9947,51.0622,23788.0
2024-03-27 14:00:00,52.95,53.07,52.93,53.04,33399.0,51.0622,51.1779,51.0429,51.149,33399.0
2024-03-27 14:30:00,53.03,53.05,52.96,53.0,21072.0,51.1393,51.1586,51.0718,51.1104,21072.0
2024-03-27 15:00:00,53.0,53.21,53.0,53.18,31391.0,51.1104,51.3129,51.1104,51.284,31391.0
2024-03-27 15:30:00,53.19,53.33,53.08,53.17,225574.0,51.2936,51.4286,51.1876,51.2743,225574.0
2024-03-28 09:30:00,53.41,53.5,53.24,53.24,27194.0,51.5058,51.5926,51.3418,51.3418,27194.0
2024-03-28 10:00:00,53.27,53.36,53.21,53.29,10900.0,51.3708,51.4576,51.3129,51.3901,10900.0
2024-03-28 10:30:00,53.29,53.51,53.29,53.47,15387.0,51.3901,51.6022,51.3901,51.5636,15387.0
2024-03-28 11:00:00,53.48,53.68,53.46,53.54,20491.0,51.5733,51.7662,51.554,51.6312,20491.0
2024-03-28 11:30:00,53.5,53.63,53.48,53.54,17380.0,51.5926,51.7179,51.5733,51.6312,17380.0
2024-03-28 12:00:00,53.5,53.58,53.46,53.55,25830.0,51.5926,51.6697,51.554,51.6408,25830.0
2024-03-28 12:30:00,53.56,53.56,53.34,53.34,18965.0,51.6504,51.6504,51.4383,51.4383,18965.0
2024-03-28 13:00:00,53.34,53.37,53.3,53.34,9939.0,51.4383,51.4672,51.3997,51.4383,9939.0
2024-03-28 13:30:00,53.33,53.39,53.29,53.29,16495.0,51.4286,51.4865,51.3901,51.3901,16495.0
2024-03-28 14:00:00,53.29,53.31,53.24,53.26,15630.0,51.3901,51.4094,51.3418,51.3611,15630.0
2024-03-28 14:30:00,53.25,53.31,53.13,53.26,23781.0,51.3515,51.4094,51.2358,51.3611,23781.0
2024-03-28 15:00:00,53.26,53.34,53.22,53.33,31182.0,51.3611,51.4383,51.3226,51.4286,31182.0
2024-03-28 15:30:00,53.34,53.51,53.26,53.4,148389.0,51.4383,51.6022,51.3611,51.4961,148389.0
2024-04-01 09:30:00,53.36,53.53,52.84,53.26,19117.0,51.4576,51.6215,50.9561,51.3611,19117.0
2024-04-01 10:00:00,53.23,53.38,53.18,53.27,19071.0,51.3322,51.4769,51.284,51.3708,19071.0
2024-04-01 10:30:00,53.27,53.34,53.27,53.32,12039.0,51.3708,51.4383,51.3708,51.419,12039.0
2024-04-01 11:00:00,53.33,53.38,53.26,53.37,24506.0,51.4286,51.4769,51.3611,51.4672,24506.0
2024-04-01 11:30:00,53.37,53.37,53.16,53.19,13131.0,51.4672,51.4672,51.2647,51.2936,13131.0
2024-04-01 12:00:00,53.18,53.26,53.14,53.25,17555.0,51.284,51.3611,51.2454,51.3515,17555.0
2024-04-01 12:30:00,53.24,53.25,53.17,53.23,13320.0,51.3418,51.3515,51.2743,51.3322,13320.0
2024-04-01 13:00:00,53.21,53.26,53.15,53.26,10644.0,51.3129,51.3611,51.2551,51.3611,10644.0
2024-04-01 13:30:00,53.25,53.28,53.21,53.23,10150.0,51.3515,51.3804,51.3129,51.3322,10150.0
2024-04-01 14:00:00,53.24,53.26,53.14,53.16,21567.0,51.3418,51.3611,51.2454,51.2647,21567.0
2024-04-01 14:30:00,53.15,53.25,53.11,53.23,9402.0,51.2551,51.3515,51.2165,51.3322,9402.0
2024-04-01 15:00:00,53.22,53.24,53.14,53.21,16445.0,51.3226,51.3418,51.2454,51.3129,16445.0
2024-04-01 15:30:00,53.21,53.28,53.16,53.18,102674.0,51.3129,51.3804,51.2647,51.284,102674.0
2024-04-02 09:30:00,53.16,53.16,52.71,52.86,49938.0,51.2647,51.2647,50.8307,50.9754,49938.0
2024-04-02 10:00:00,52.87,52.96,52.5,52.55,25444.0,50.985,51.0718,50.6282,50.6765,25444.0
2024-04-02 10:30:00,52.55,52.68,52.5,52.6,24662.0,50.6765,50.8018,50.6282,50.7247,24662.0
2024-04-02 11:00:00,52.61,52.65,52.51,52.55,17247.0,50.7343,50.7729,50.6379,50.6765,17247.0
2024-04-02 11:30:00,52.55,52.63,52.42,52.48,21671.0,50.6765,50.7536,50.5511,50.6089,21671.0
2024-04-02 12:00:00,52.47,52.57,52.42,52.54,14708.0,50.5993,50.6957,50.5511,50.6668,14708.0
2024-04-02 12:30:00,52.52,52.6,52.47,52.6,10229.0,50.6475,50.7247,50.5993,50.7247,10229.0
2024-04-02 13:00:00,52.59,52.61,52.52,52.59,12493.0,50.715,50.7343,50.6475,50.715,12493.0
2024-04-02 13:30:00,52.58,52.59,52.5,52.55,16316.0,50.7054,50.715,50.6282,50.6765,16316.0
2024-04-02 14:00:00,52.54,52.68,52.51,52.67,16199.0,50.6668,50.8018,50.6379,50.7922,16199.0
2024-04-02 14:30:00,52.67,52.72,52.64,52.69,15438.0,50.7922,50.8404,50.7632,50.8115,15438.0
2024-04-02 15:00:00,52.7,52.77,52.65,52.72,24281.0,50.8211,50.8886,50.7729,50.8404,24281.0
2024-04-02 15:30:00,52.72,52.78,52.64,52.77,111575.0,50.8404,50.8983,50.7632,50.8886,111575.0
2024-04-03 09:30:00,52.54,52.76,52.38,52.57,67562.0,50.6668,50.879,50.5125,50.6957,67562.0
2024-04-03 10:00:00,52.6,52.84,52.46,52.47,22453.0,50.7247,50.9561,50.5897,50.5993,22453.0
2024-04-03 10:30:00,52.49,52.6,52.42,52.6,17488.0,50.6186,50.7247,50.5511,50.7247,17488.0
2024-04-03 11:00:00,52.57,52.63,52.48,52.54,11171.0,50.6957,50.7536,50.6089,50.6668,11171.0
2024-04-03 11:30:00,52.54,52.58,52.41,52.42,11946.0,50.6668,50.7054,50.5414,50.5511,11946.0
2024-04-03 12:00:00,52.41,52.5,52.37,52.42,13784.0,50.5414,50.6282,50.5029,50.5511,13784.0
2024-04-03 12:30:00,52.4,52.4,52.26,52.27,19882.0,50.5318,50.5318,50.3968,50.4064,19882.0
2024-04-03 13:00:00,52.29,52.32,52.24,52.26,16731.0,50.4257,50.4547,50.3775,50.3968,16731.0
2024-04-03 13:30:00,52.27,52.28,52.16,52.18,23003.0,50.4064,50.4161,50.3004,50.3196,23003.0
2024-04-03 14:00:00,52.18,52.32,52.17,52.27,26985.0,50.3196,50.4547,50.31,50.4064,26985.0
2024-04-03 14:30:00,52.26,52.39,52.23,52.36,15546.0,50.3968,50.5222,50.3679,50.4932,15546.0
2024-04-03 15:00:00,52.35,52.35,52.05,52.15,26174.0,50.4836,50.4836,50.1943,50.2907,26174.0
2024-04-03 15:30:00,52.15,52.31,52.12,52.17,111967.0,50.2907,50.445,50.2618,50.31,111967.0
2024-04-04 09:30:00,52.44,52.56,52.21,52.5,28654.0,50.5704,50.6861,50.3486,50.6282,28654.0
2024-04-04 10:00:00,52.51,52.61,52.5,52.61,13442.0,50.6379,50.7343,50.6282,50.7343,13442.0
2024-04-04 10:30:00,52.59,52.68,52.51,52.55,16690.0,50.715,50.8018,50.6379,50.6765,16690.0
2024-04-04 11:00:00,52.5,52.5,52.22,52.23,11570.0,50.6282,50.6282,50.3582,50.3679,11570.0
2024-04-04 11:30:00,52.2,52.24,52.06,52.2,14864.0,50.3389,50.3775,50.2039,50.3389,14864.0
2024-04-04 12:00:00,52.18,52.26,52.1,52.1,16721.0,50.3196,50.3968,50.2425,50.2425,16721.0
2024-04-04 12:30:00,52.1,52.25,52.06,52.22,19700.0,50.2425,50.3871,50.2039,50.3582,19700.0
2024-04-04 13:00:00,52.21,52.23,52.16,52.19,9371.0,50.3486,50.3679,50.3004,50.3293,9371.0
2024-04-04 13:30:00,52.2,52.2,52.01,52.05,16281.0,50.3389,50.3389,50.1557,50.1943,16281.0
2024-04-04 14:00:00,52.01,52.01,51.63,51.64,21730.0,50.1557,50.1557,49.7893,49.7989,21730.0
2024-04-04 14:30:00,51.61,51.62,51.4,51.43,20557.0,49.77,49.7796,49.5675,49.5964,20557.0
2024-04-04 15:00:00,51.4,51.5,51.3,51.3,24020.0,49.5675,49.6639,49.471,49.471,24020.0
2024-04-04 15:30:00,51.3,51.34,51.09,51.13,125731.0,49.471,49.5096,49.2685,49.3071,125731.0
2024-04-05 09:30:00,51.2,51.47,50.89,51.23,45575.0,49.3746,49.635,49.0756,49.4035,45575.0
2024-04-05 10:00:00,51.2,51.33,51.1,51.15,19263.0,49.3746,49.4999,49.2781,49.3264,19263.0
2024-04-05 10:30:00,51.16,51.37,51.16,51.35,17589.0,49.336,49.5385,49.336,49.5192,17589.0
2024-04-05 11:00:00,51.36,51.43,51.28,51.43,16830.0,49.5289,49.5964,49.4517,49.5964,16830.0
2024-04-05 11:30:00,51.43,51.5,51.37,51.48,18979.0,49.5964,49.6639,49.5385,49.6446,18979.0
2024-04-05 12:00:00,51.47,51.47,51.33,51.42,8861.0,49.635,49.635,49.4999,49.5867,8861.0
2024-04-05 12:30:00,51.41,51.46,51.39,51.44,11948.0,49.5771,49.6253,49.5578,49.606,11948.0
2024-04-05 13:00:00,51.42,51.43,51.32,51.39,42193.0,49.5867,49.5964,49.4903,49.5578,42193.0
2024-04-05 13:30:00,51.39,51.39,51.16,51.18,24321.0,49.5578,49.5578,49.336,49.3553,24321.0
2024-04-05 14:00:00,51.18,51.27,51.11,51.18,16620.0,49.3553,49.4421,49.2878,49.3553,16620.0
2024-04-05 14:30:00,51.19,51.31,51.19,51.31,27373.0,49.3649,49.4807,49.3649,49.4807,27373.0
2024-04-05 15:00:00,51.31,51.41,51.31,51.37,21654.0,49.4807,49.5771,49.4807,49.5385,21654.0
2024-04-05 15:30:00,51.37,51.52,51.27,51.47,121062.0,49.5385,49.6832,49.4421,49.635,121062.0
2024-04-08 09:30:00,51.54,52.06,51.33,51.88,38922.0,49.7025,50.2039,49.4999,50.0303,38922.0
2024-04-08 10:00:00,51.87,51.9,51.63,51.84,49061.0,50.0207,50.0496,49.7893,49.9918,49061.0
2024-04-08 10:30:00,51.86,51.95,51.82,51.91,59946.0,50.0111,50.0978,49.9725,50.0593,59946.0
2024-04-08 11:00:00,51.91,51.99,51.88,51.98,38750.0,50.0593,50.1364,50.0303,50.1268,38750.0
2024-04-08 11:30:00,51.98,51.98,51.78,51.78,38590.0,50.1268,50.1268,49.9339,49.9339,38590.0
2024-04-08 12:00:00,51.79,51.86,51.76,51.85,34931.0,49.9435,50.0111,49.9146,50.0014,34931.0
2024-04-08 12:30:00,51.85,51.93,51.82,51.92,29301.0,50.0014,50.0786,49.9725,50.0689,29301.0
2024-04-08 13:00:00,51.93,52.0,51.91,51.98,29415.0,50.0786,50.1461,50.0593,50.1268,29415.0
2024-04-08 13:30:00,51.98,52.04,51.97,52.02,30223.0,50.1268,50.1846,50.1171,50.1653,30223.0
2024-04-08 14:00:00,51.98,51.98,51.74,51.77,21737.0,50.1268,50.1268,49.8953,49.9243,21737.0
2024-04-08 14:30:00,51.77,51.78,51.71,51.77,24965.0,49.9243,49.9339,49.8664,49.9243,24965.0
2024-04-08 15:00:00,51.76,51.8,51.72,51.74,23223.0,49.9146,49.9532,49.876,49.8953,23223.0
2024-04-08 15:30:00,51.75,51.79,51.41,51.51,157246.0,49.905,49.9435,49.5771,49.6735,157246.0
2024-04-09 09:30:00,51.65,51.96,51.53,51.59,41967.0,49.8085,50.1075,49.6928,49.7507,41967.0
2024-04-09 10:00:00,51.59,51.74,51.4,51.64,43409.0,49.7507,49.8953,49.5675,49.7989,43409.0
2024-04-09 10:30:00,51.62,51.62,51.27,51.45,22289.0,49.7796,49.7796,49.4421,49.6157,22289.0
2024-04-09 11:00:00,51.46,51.72,51.43,51.71,35466.0,49.6253,49.876,49.5964,49.8664,35466.0
2024-04-09 11:30:00,51.71,51.74,51.65,51.69,32827.0,49.8664,49.8953,49.8085,49.8471,32827.0
2024-04-09 12:00:00,51.7,51.85,51.69,51.79,29654.0,49.8568,50.0014,49.8471,49.9435,29654.0
2024-04-09 12:30:00,51.79,51.85,51.69,51.74,24382.0,49.9435,50.0014,49.8471,49.8953,24382.0
2024-04-09 13:00:00,51.75,51.88,51.74,51.86,16398.0,49.905,50.0303,49.8953,50.0111,16398.0
2024-04-09 13:30:00,51.86,51.88,51.78,51.81,34545.0,50.0111,50.0303,49.9339,49.9628,34545.0
2024-04-09 14:00:00,51.81,51.84,51.66,51.66,24478.0,49.9628,49.9918,49.8182,49.8182,24478.0
2024-04-09 14:30:00,51.66,51.71,51.64,51.67,16231.0,49.8182,49.8664,49.7989,49.8278,16231.0
2024-04-09 15:00:00,51.66,51.82,51.53,51.82,30618.0,49.8182,49.9725,49.6928,49.9725,30618.0
2024-04-09 15:30:00,51.82,51.88,51.69,51.88,108582.0,49.9725,50.0303,49.8471,50.0303,108582.0
2024-04-10 09:30:00,51.19,51.23,50.67,50.93,41908.0,49.3649,49.4035,48.8635,49.1142,41908.0
2024-04-10 10:00:00,50.89,51.08,50.8,50.97,18028.0,49.0756,49.2589,48.9888,49.1528,18028.0
2024-04-10 10:30:00,50.96,51.09,50.81,50.82,14078.0,49.1431,49.2685,48.9985,49.0081,14078.0
2024-04-10 11:00:00,50.78,50.82,50.74,50.8,19118.0,48.9696,49.0081,48.931,48.9888,19118.0
2024-04-10 11:30:00,50.79,50.79,50.64,50.65,34094.0,48.9792,48.9792,48.8345,48.8442,34094.0
2024-04-10 12:00:00,50.63,50.67,50.54,50.6,16183.0,48.8249,48.8635,48.7381,48.796,16183.0
2024-04-10 12:30:00,50.61,50.65,50.51,50.55,12885.0,48.8056,48.8442,48.7092,48.7478,12885.0
2024-04-10 13:00:00,50.57,50.73,50.49,50.69,45075.0,48.767,48.9213,48.6899,48.8828,45075.0
2024-04-10 13:30:00,50.62,50.63,50.39,50.45,24484.0,48.8153,48.8249,48.5935,48.6513,24484.0
2024-04-10 14:00:00,50.48,50.55,50.33,50.39,14161.0,48.6803,48.7478,48.5356,48.5935,14161.0
2024-04-10 14:30:00,50.36,50.47,50.32,50.33,16112.0,48.5645,48.6706,48.526,48.5356,16112.0
2024-04-10 15:00:00,50.32,50.6,50.31,50.53,26397.0,48.526,48.796,48.5163,48.7285,26397.0
2024-04-10 15:30:00,50.53,50.7,50.44,50.51,112857.0,48.7285,48.8924,48.6417,48.7092,112857.0
2024-04-11 09:30:00,50.34,50.56,50.11,50.11,19543.0,48.5452,48.7574,48.3234,48.3234,19543.0
2024-04-11 10:00:00,50.1,50.13,49.98,50.01,87054.0,48.3138,48.3427,48.1981,48.227,87054.0
2024-04-11 10:30:00,50.01,50.09,49.99,50.0,17471.0,48.227,48.3042,48.2077,48.2174,17471.0
2024-04-11 11:00:00,50.0,50.05,49.88,49.94,21032.0,48.2174,48.2656,48.1016,48.1595,21032.0
2024-04-11 11:30:00,49.94,50.09,49.94,50.09,26185.0,48.1595,48.3042,48.1595,48.3042,26185.0
2024-04-11 12:00:00,50.09,50.1,50.0,50.0,12831.0,48.3042,48.3138,48.2174,48.2174,12831.0
2024-04-11 12:30:00,50.0,50.04,49.93,49.94,13609.0,48.2174,48.2559,48.1499,48.1595,13609.0
2024-04-11 13:00:00,49.93,50.15,49.91,50.08,22444.0,48.1499,48.362,48.1306,48.2945,22444.0
2024-04-11 13:30:00,50.08,50.11,50.01,50.08,15597.0,48.2945,48.3234,48.227,48.2945,15597.0
2024-04-11 14:00:00,50.09,50.16,50.02,50.12,27270.0,48.3042,48.3717,48.2367,48.3331,27270.0
2024-04-11 14:30:00,50.14,50.3,50.13,50.19,32000.0,48.3524,48.5067,48.3427,48.4006,32000.0
2024-04-11 15:00:00,50.19,50.21,50.05,50.05,44042.0,48.4006,48.4199,48.2656,48.2656,44042.0
2024-04-11 15:30:00,50.05,50.13,49.97,49.98,219181.0,48.2656,48.3427,48.1884,48.1981,219181.0
2024-04-12 09:30:00,49.68,49.93,49.39,49.69,75520.0,47.9088,48.1499,47.6291,47.9184,75520.0
2024-04-12 10:00:00,49.71,49.73,49.5,49.54,31496.0,47.9377,47.957,47.7352,47.7738,31496.0
2024-04-12 10:30:00,49.55,49.62,49.49,49.6,21812.0,47.7834,47.8509,47.7255,47.8316,21812.0
2024-04-12 11:00:00,49.6,49.66,49.56,49.61,14033.0,47.8316,47.8895,47.7931,47.8413,14033.0
2024-04-12 11:30:00,49.63,49.63,49.49,49.55,15490.0,47.8606,47.8606,47.7255,47.7834,15490.0
2024-04-12 12:00:00,49.57,49.63,49.5,49.54,14461.0,47.8027,47.8606,47.7352,47.7738,14461.0
2024-04-12 12:30:00,49.55,49.55,49.42,49.42,28874.0,47.7834,47.7834,47.658,47.658,28874.0
2024-04-12 13:00:00,49.41,49.46,49.35,49.41,16191.0,47.6484,47.6966,47.5905,47.6484,16191.0
2024-04-12 13:30:00,49.39,49.6,49.39,49.56,27378.0,47.6291,47.8316,47.6291,47.7931,27378.0
2024-04-12 14:00:00,49.53,49.61,49.47,49.51,31091.0,47.7641,47.8413,47.7063,47.7448,31091.0
2024-04-12 14:30:00,49.5,49.53,49.45,49.45,26306.0,47.7352,47.7641,47.687,47.687,26306.0
2024-04-12 15:00:00,49.45,49.48,49.35,49.38,42341.0,47.687,47.7159,47.5905,47.6195,42341.0
2024-04-12 15:30:00,49.37,49.45,49.24,49.24,255201.0,47.6098,47.687,47.4845,47.4845,255201.0
2024-04-15 09:30:00,49.9,50.13,49.66,49.76,40331.0,48.1209,48.3427,47.8895,47.9859,40331.0
2024-04-15 10:00:00,49.77,49.77,49.44,49.49,18083.0,47.9956,47.9956,47.6773,47.7255,18083.0
2024-04-15 10:30:00,49.44,49.58,49.42,49.42,40198.0,47.6773,47.8123,47.658,47.658,40198.0
2024-04-15 11:00:00,49.4,49.6,49.39,49.6,11519.0,47.6388,47.8316,47.6291,47.8316,11519.0
2024-04-15 11:30:00,49.65,49.72,49.48,49.48,31489.0,47.8798,47.9473,47.7159,47.7159,31489.0
2024-04-15 12:00:00,49.47,49.56,49.36,49.42,31335.0,47.7063,47.7931,47.6002,47.658,31335.0
2024-04-15 12:30:00,49.41,49.42,49.31,49.35,45949.0,47.6484,47.658,47.552,47.5905,45949.0
2024-04-15 13:00:00,49.33,49.33,49.14,49.17,16671.0,47.5713,47.5713,47.388,47.417,16671.0
2024-04-15 13:30:00,49.15,49.25,49.09,49.25,26944.0,47.3977,47.4941,47.3398,47.4941,26944.0
2024-04-15 14:00:00,49.26,49.26,49.05,49.11,21617.0,47.5037,47.5037,47.3012,47.3591,21617.0
2024-04-15 14:30:00,49.1,49.33,49.03,49.18,67468.0,47.3495,47.5713,47.2819,47.4266,67468.0
2024-04-15 15:00:00,49.17,49.21,48.99,49.07,45178.0,47.417,47.4555,47.2434,47.3205,45178.0
2024-04-15 15:30:00,49.08,49.16,49.01,49.02,131697.0,47.3302,47.4073,47.2627,47.2723,131697.0
2024-04-16 09:30:00,48.92,48.92,48.52,48.71,34625.0,47.1759,47.1759,46.7901,46.9734,34625.0
2024-04-16 10:00:00,48.71,48.81,48.57,48.68,45927.0,46.9734,47.0698,46.8383,46.9444,45927.0
2024-04-16 10:30:00,48.69,48.69,48.5,48.53,77726.0,46.9541,46.9541,46.7708,46.7998,77726.0
2024-04-16 11:00:00,48.52,48.69,48.51,48.66,83233.0,46.7901,46.9541,46.7805,46.9251,83233.0
2024-04-16 11:30:00,48.66,48.77,48.58,48.67,92468.0,46.9251,47.0312,46.848,46.9348,92468.0
2024-04-16 12:00:00,48.67,48.76,48.57,48.72,26459.0,46.9348,47.0216,46.8383,46.983,26459.0
2024-04-16 12:30:00,48.74,48.8,48.67,48.75,53010.0,47.0023,47.0601,46.9348,47.0119,53010.0
2024-04-16 13:00:00,48.74,48.84,48.66,48.73,34991.0,47.0023,47.0987,46.9251,46.9926,34991.0
2024-04-16 13:30:00,48.74,48.76,48.54,48.68,34668.0,47.0023,47.0216,46.8094,46.9444,34668.0
2024-04-16 14:00:00,48.66,48.88,48.49,48.59,36440.0,46.9251,47.1373,46.7612,46.8576,36440.0
2024-04-16 14:30:00,48.6,48.72,48.58,48.71,21111.0,46.8673,46.983,46.848,46.9734,21111.0
2024-04-16 15:00:00,48.72,48.74,48.62,48.73,44627.0,46.983,47.0023,46.8866,46.9926,44627.0
2024-04-16 15:30:00,48.73,48.73,48.42,48.43,208771.0,46.9926,46.9926,46.6937,46.7033,208771.0
2024-04-17 09:30:00,48.88,49.0,48.63,48.85,28269.0,47.1373,47.253,46.8962,47.1084,28269.0
2024-04-17 10:00:00,48.83,48.83,48.57,48.67,30608.0,47.0891,47.0891,46.8383,46.9348,30608.0
2024-04-17 10:30:00,48.65,48.65,48.29,48.34,34872.0,46.9155,46.9155,46.5683,46.6165,34872.0
2024-04-17 11:00:00,48.35,48.4,48.16,48.24,23981.0,46.6262,46.6744,46.443,46.5201,23981.0
2024-04-17 11:30:00,48.23,48.25,48.12,48.2,37829.0,46.5105,46.5298,46.4044,46.4815,37829.0
2024-04-17 12:00:00,48.19,48.19,48.01,48.17,20966.0,46.4719,46.4719,46.2983,46.4526,20966.0
2024-04-17 12:30:00,48.16,48.24,48.11,48.19,19715.0,46.443,46.5201,46.3947,46.4719,19715.0
2024-04-17 13:00:00,48.16,48.28,48.08,48.26,21797.0,46.443,46.5587,46.3658,46.5394,21797.0
2024-04-17 13:30:00,48.26,48.32,48.15,48.28,29451.0,46.5394,46.5973,46.4333,46.5587,29451.0
2024-04-17 14:00:00,48.26,48.28,48.05,48.05,34750.0,46.5394,46.5587,46.3369,46.3369,34750.0
2024-04-17 14:30:00,48.06,48.25,48.0,48.05,31072.0,46.3465,46.5298,46.2887,46.3369,31072.0
2024-04-17 15:00:00,48.05,48.05,47.89,47.99,72565.0,46.3369,46.3369,46.1826,46.279,72565.0
2024-04-17 15:30:00,47.99,48.07,47.85,47.92,174420.0,46.279,46.3562,46.144,46.2115,174420.0
2024-04-18 09:30:00,48.38,48.97,48.21,48.41,57733.0,46.6551,47.2241,46.4912,46.6841,57733.0
2024-04-18 10:00:00,48.38,48.83,48.35,48.78,112404.0,46.6551,47.0891,46.6262,47.0409,112404.0
2024-04-18 10:30:00,48.74,48.74,48.53,48.61,33145.0,47.0023,47.0023,46.7998,46.8769,33145.0
2024-04-18 11:00:00,48.59,48.83,48.59,48.72,89773.0,46.8576,47.0891,46.8576,46.983,89773.0
2024-04-18 11:30:00,48.72,48.74,48.55,48.73,26527.0,46.983,47.0023,46.8191,46.9926,26527.0
2024-04-18 12:00:00,48.74,48.75,48.63,48.75,37414.0,47.0023,47.0119,46.8962,47.0119,37414.0
2024-04-18 12:30:00,48.77,48.77,48.52,48.54,23594.0,47.0312,47.0312,46.7901,46.8094,23594.0
2024-04-18 13:00:00,48.55,48.69,48.49,48.69,80424.0,46.8191,46.9541,46.7612,46.9541,80424.0
2024-04-18 13:30:00,48.68,48.69,48.49,48.61,83909.0,46.9444,46.9541,46.7612,46.8769,83909.0
2024-04-18 14:00:00,48.63,48.7,48.5,48.64,51899.0,46.8962,46.9637,46.7708,46.9059,51899.0
2024-04-18 14:30:00,48.62,48.74,48.53,48.69,72539.0,46.8866,47.0023,46.7998,46.9541,72539.0
2024-04-18 15:00:00,48.68,48.74,48.59,48.64,51063.0,46.9444,47.0023,46.8576,46.9059,51063.0
2024-04-18 15:30:00,48.66,48.73,48.52,48.57,204980.0,46.9251,46.9926,46.7901,46.8383,204980.0
2024-04-19 09:30:00,48.75,49.07,48.71,48.97,104441.0,47.0119,47.3205,46.9734,47.2241,104441.0
2024-04-19 10:00:00,48.96,49.0,48.63,48.78,45236.0,47.2144,47.253,46.8962,47.0409,45236.0
2024-04-19 10:30:00,48.76,48.8,48.65,48.74,32060.0,47.0216,47.0601,46.9155,47.0023,32060.0
2024-04-19 11:00:00,48.73,48.98,48.68,48.97,58131.0,46.9926,47.2337,46.9444,47.2241,58131.0
2024-04-19 11:30:00,48.95,49.2,48.94,49.08,72343.0,47.2048,47.4459,47.1952,47.3302,72343.0
2024-04-19 12:00:00,49.07,49.24,49.01,49.08,59777.0,47.3205,47.4845,47.2627,47.3302,59777.0
2024-04-19 12:30:00,49.07,49.1,48.96,49.04,60568.0,47.3205,47.3495,47.2144,47.2916,60568.0
2024-04-19 13:00:00,49.03,49.22,48.95,49.16,39068.0,47.2819,47.4652,47.2048,47.4073,39068.0
2024-04-19 13:30:00,49.16,49.31,49.1,49.22,50051.0,47.4073,47.552,47.3495,47.4652,50051.0
2024-04-19 14:00:00,49.22,49.25,49.12,49.13,30084.0,47.4652,47.4941,47.3687,47.3784,30084.0
2024-04-19 14:30:00,49.14,49.16,48.91,49.04,29753.0,47.388,47.4073,47.1662,47.2916,29753.0
2024-04-19 15:00:00,49.02,49.11,48.99,49.1,33626.0,47.2723,47.3591,47.2434,47.3495,33626.0
2024-04-19 15:30:00,49.11,49.22,48.97,49.12,192312.0,47.3591,47.4652,47.2241,47.3687,192312.0
2024-04-22 09:30:00,49.23,49.5,49.09,49.32,169399.0,47.4748,47.7352,47.3398,47.5616,169399.0
2024-04-22 10:00:00,49.3,49.45,49.24,49.29,40832.0,47.5423,47.687,47.4845,47.5327,40832.0
2024-04-22 10:30:00,49.29,49.29,48.98,48.99,58555.0,47.5327,47.5327,47.2337,47.2434,58555.0
2024-04-22 11:00:00,48.99,49.09,48.95,49.03,32920.0,47.2434,47.3398,47.2048,47.2819,32920.0
2024-04-22 11:30:00,49.04,49.09,48.91,48.99,27860.0,47.2916,47.3398,47.1662,47.2434,27860.0
2024-04-22 12:00:00,48.99,49.1,48.96,49.03,21361.0,47.2434,47.3495,47.2144,47.2819,21361.0
2024-04-22 12:30:00,49.03,49.14,49.01,49.1,24084.0,47.2819,47.388,47.2627,47.3495,24084.0
2024-04-22 13:00:00,49.11,49.23,49.09,49.18,27337.0,47.3591,47.4748,47.3398,47.4266,27337.0
2024-04-22 13:30:00,49.18,49.31,49.08,49.22,35548.0,47.4266,47.552,47.3302,47.4652,35548.0
2024-04-22 14:00:00,49.23,49.25,49.15,49.2,29698.0,47.4748,47.4941,47.3977,47.4459,29698.0
2024-04-22 14:30:00,49.21,49.3,49.1,49.25,48781.0,47.4555,47.5423,47.3495,47.4941,48781.0
2024-04-22 15:00:00,49.24,49.27,49.07,49.11,125434.0,47.4845,47.5134,47.3205,47.3591,125434.0
2024-04-22 15:30:00,49.11,49.17,48.84,48.91,349860.0,47.3591,47.417,47.0987,47.1662,349860.0
2024-04-23 09:30:00,46.16,46.76,42.92,42.93,612932.0,44.5143,45.0929,41.3898,41.3994,612932.0
2024-04-23 10:00:00,42.94,43.1,41.87,42.19,1013208.0,41.4091,41.5634,40.3772,40.6858,1013208.0
2024-04-23 10:30:00,42.19,42.78,42.12,42.54,431193.0,40.6858,41.2548,40.6183,41.0233,431193.0
2024-04-23 11:00:00,42.54,42.85,42.23,42.46,505330.0,41.0233,41.3223,40.7244,40.9462,505330.0
2024-04-23 11:30:00,42.44,42.47,41.57,41.94,501763.0,40.9269,40.9558,40.0879,40.4447,501763.0
2024-04-23 12:00:00,41.92,41.99,41.66,41.95,258634.0,40.4254,40.4929,40.1747,40.4544,258634.0
2024-04-23 12:30:00,41.95,42.36,41.86,42.19,348789.0,40.4544,40.8498,40.3676,40.6858,348789.0
2024-04-23 13:00:00,42.19,42.54,41.99,42.5,244828.0,40.6858,41.0233,40.4929,40.9848,244828.0
2024-04-23 13:30:00,42.5,42.7,42.36,42.58,446923.0,40.9848,41.1776,40.8498,41.0619,446923.0
2024-04-23 14:00:00,42.58,42.97,42.51,42.9,292448.0,41.0619,41.438,40.9944,41.3705,292448.0
2024-04-23 14:30:00,42.9,43.13,42.65,42.87,662561.0,41.3705,41.5923,41.1294,41.3416,662561.0
2024-04-23 15:00:00,42.88,42.88,41.65,41.66,621679.0,41.3512,41.3512,40.1651,40.1747,621679.0
2024-04-23 15:30:00,41.66,41.88,41.46,41.77,1390074.0,40.1747,40.3869,39.9818,40.2808,1390074.0
2024-04-24 09:30:00,41.51,42.68,41.3,42.24,385116.0,40.0301,41.1583,39.8275,40.734,385116.0
2024-04-24 10:00:00,42.22,42.97,42.22,42.87,274143.0,40.7147,41.438,40.7147,41.3416,274143.0
2024-04-24 10:30:00,42.86,42.99,42.69,42.77,171031.0,41.3319,41.4573,41.168,41.2451,171031.0
2024-04-24 11:00:00,42.77,42.81,42.5,42.65,282482.0,41.2451,41.2837,40.9848,41.1294,282482.0
2024-04-24 11:30:00,42.66,42.87,42.63,42.7,253456.0,41.1391,41.3416,41.1101,41.1776,253456.0
2024-04-24 12:00:00,42.69,42.96,42.39,42.93,184529.0,41.168,41.4284,40.8787,41.3994,184529.0
2024-04-24 12:30:00,42.92,42.98,42.76,42.79,136886.0,41.3898,41.4476,41.2355,41.2644,136886.0
2024-04-24 13:00:00,42.79,42.85,42.5,42.51,114639.0,41.2644,41.3223,40.9848,40.9944,114639.0
2024-04-24 13:30:00,42.51,42.99,42.46,42.96,360418.0,40.9944,41.4573,40.9462,41.4284,360418.0
2024-04-24 14:00:00,42.98,43.0,42.79,42.86,116860.0,41.4476,41.4669,41.2644,41.3319,116860.0
2024-04-24 14:30:00,42.86,43.0,42.76,42.82,132119.0,41.3319,41.4669,41.2355,41.2934,132119.0
2024-04-24 15:00:00,42.82,43.04,42.8,43.04,639204.0,41.2934,41.5055,41.2741,41.5055,639204.0
2024-04-24 15:30:00,43.03,43.32,42.8,43.32,1090476.0,41.4959,41.7755,41.2741,41.7755,1090476.0
2024-04-25 09:30:00,43.34,43.8,42.7,42.77,80528.0,41.7948,42.2384,41.1776,41.2451,80528.0
2024-04-25 10:00:00,42.74,43.27,42.74,43.12,119781.0,41.2162,41.7273,41.2162,41.5827,119781.0
2024-04-25 10:30:00,43.1,43.25,43.05,43.16,108460.0,41.5634,41.708,41.5152,41.6212,108460.0
2024-04-25 11:00:00,43.17,43.25,42.77,42.97,93296.0,41.6309,41.708,41.2451,41.438,93296.0
2024-04-25 11:30:00,42.96,43.02,42.84,42.93,66025.0,41.4284,41.4862,41.3126,41.3994,66025.0
2024-04-25 12:00:00,42.93,43.02,42.8,42.84,57602.0,41.3994,41.4862,41.2741,41.3126,57602.0
2024-04-25 12:30:00,42.83,42.93,42.75,42.93,55843.0,41.303,41.3994,41.2258,41.3994,55843.0
2024-04-25 13:00:00,42.94,43.05,42.86,42.87,62308.0,41.4091,41.5152,41.3319,41.3416,62308.0
2024-04-25 13:30:00,42.86,43.09,42.86,42.98,54438.0,41.3319,41.5537,41.3319,41.4476,54438.0
2024-04-25 14:00:00,42.98,43.08,42.82,42.82,66819.0,41.4476,41.5441,41.2934,41.2934,66819.0
2024-04-25 14:30:00,42.81,42.91,42.76,42.9,69077.0,41.2837,41.3801,41.2355,41.3705,69077.0
2024-04-25 15:00:00,42.91,43.04,42.89,42.97,91138.0,41.3801,41.5055,41.3609,41.438,91138.0
2024-04-25 15:30:00,42.97,43.03,42.88,42.95,342379.0,41.438,41.4959,41.3512,41.4187,342379.0
2024-04-26 09:30:00,42.82,43.75,42.82,43.75,64149.0,41.2934,42.1902,41.2934,42.1902,64149.0
2024-04-26 10:00:00,43.77,44.03,43.64,43.66,149239.0,42.2095,42.4602,42.0841,42.1034,149239.0
2024-04-26 10:30:00,43.65,43.73,43.51,43.54,104134.0,42.0938,42.1709,41.9588,41.9877,104134.0
2024-04-26 11:00:00,43.54,43.56,43.25,43.34,96382.0,41.9877,42.007,41.708,41.7948,96382.0
2024-04-26 11:30:00,43.34,43.7,43.31,43.64,57410.0,41.7948,42.142,41.7659,42.0841,57410.0
2024-04-26 12:00:00,43.66,43.79,43.61,43.67,44745.0,42.1034,42.2288,42.0552,42.113,44745.0
2024-04-26 12:30:00,43.68,44.01,43.67,43.93,138649.0,42.1227,42.4409,42.113,42.3638,138649.0
2024-04-26 13:00:00,43.93,43.97,43.76,43.82,48754.0,42.3638,42.4024,42.1998,42.2577,48754.0
2024-04-26 13:30:00,43.81,43.95,43.77,43.87,62650.0,42.2481,42.3831,42.2095,42.3059,62650.0
2024-04-26 14:00:00,43.87,43.94,43.78,43.81,48826.0,42.3059,42.3734,42.2191,42.2481,48826.0
2024-04-26 14:30:00,43.81,43.89,43.71,43.84,56871.0,42.2481,42.3252,42.1516,42.277,56871.0
2024-04-26 15:00:00,43.84,43.9,43.75,43.89,79342.0,42.277,42.3348,42.1902,42.3252,79342.0
2024-04-26 15:30:00,43.88,43.89,43.56,43.65,288528.0,42.3156,42.3252,42.007,42.0938,288528.0
2024-04-29 09:30:00,43.95,44.17,43.47,43.72,47185.0,42.3831,42.5952,41.9202,42.1613,47185.0
2024-04-29 10:00:00,43.74,43.94,43.67,43.88,40262.0,42.1806,42.3734,42.113,42.3156,40262.0
2024-04-29 10:30:00,43.89,44.02,43.79,43.83,60508.0,42.3252,42.4506,42.2288,42.2673,60508.0
2024-04-29 11:00:00,43.84,44.1,43.81,44.1,53104.0,42.277,42.5277,42.2481,42.5277,53104.0
2024-04-29 11:30:00,44.1,44.18,43.85,43.89,44074.0,42.5277,42.6049,42.2866,42.3252,44074.0
2024-04-29 12:00:00,43.87,43.89,43.77,43.86,43452.0,42.3059,42.3252,42.2095,42.2963,43452.0
2024-04-29 12:30:00,43.86,43.9,43.76,43.89,41310.0,42.2963,42.3348,42.1998,42.3252,41310.0
2024-04-29 13:00:00,43.89,43.98,43.88,43.91,34281.0,42.3252,42.412,42.3156,42.3445,34281.0
2024-04-29 13:30:00,43.91,43.94,43.85,43.89,22144.0,42.3445,42.3734,42.2866,42.3252,22144.0
2024-04-29 14:00:00,43.87,44.04,43.85,44.0,42743.0,42.3059,42.4699,42.2866,42.4313,42743.0
2024-04-29 14:30:00,44.0,44.0,43.89,43.92,28167.0,42.4313,42.4313,42.3252,42.3541,28167.0
2024-04-29 15:00:00,43.91,43.91,43.75,43.84,46173.0,42.3445,42.3445,42.1902,42.277,46173.0
2024-04-29 15:30:00,43.83,43.84,43.68,43.78,258905.0,42.2673,42.277,42.1227,42.2191,258905.0
2024-04-30 09:30:00,43.5,43.78,43.24,43.69,71627.0,41.9491,42.2191,41.6984,42.1323,71627.0
2024-04-30 10:00:00,43.7,43.83,43.64,43.76,73418.0,42.142,42.2673,42.0841,42.1998,73418.0
2024-04-30 10:30:00,43.74,43.89,43.69,43.75,45242.0,42.1806,42.3252,42.1323,42.1902,45242.0
2024-04-30 11:00:00,43.74,43.87,43.7,43.74,60594.0,42.1806,42.3059,42.142,42.1806,60594.0
2024-04-30 11:30:00,43.73,43.82,43.71,43.76,59313.0,42.1709,42.2577,42.1516,42.1998,59313.0
2024-04-30 12:00:00,43.76,43.78,43.71,43.75,47603.0,42.1998,42.2191,42.1516,42.1902,47603.0
2024-04-30 12:30:00,43.75,43.76,43.68,43.75,79278.0,42.1902,42.1998,42.1227,42.1902,79278.0
2024-04-30 13:00:00,43.75,43.76,43.53,43.64,197766.0,42.1902,42.1998,41.978,42.0841,197766.0
2024-04-30 13:30:00,43.64,43.68,43.53,43.54,75210.0,42.0841,42.1227,41.978,41.9877,75210.0
2024-04-30 14:00:00,43.53,43.59,43.35,43.38,157032.0,41.978,42.0359,41.8045,41.8334,157032.0
2024-04-30 14:30:00,43.38,43.47,43.27,43.35,48017.0,41.8334,41.9202,41.7273,41.8045,48017.0
2024-04-30 15:00:00,43.35,43.44,43.06,43.16,96471.0,41.8045,41.8912,41.5248,41.6212,96471.0
2024-04-30 15:30:00,43.14,43.23,43.04,43.18,357641.0,41.6019,41.6887,41.5055,41.6405,357641.0
2024-05-01 09:30:00,42.89,44.06,42.84,43.59,175074.0,41.3609,42.4891,41.3126,42.0359,175074.0
2024-05-01 10:00:00,43.61,43.72,43.19,43.25,80000.0,42.0552,42.1613,41.6502,41.708,80000.0
2024-05-01 10:30:00,43.3,43.3,42.97,43.03,50635.0,41.7562,41.7562,41.438,41.4959,50635.0
2024-05-01 11:00:00,43.02,43.14,42.93,43.13,56898.0,41.4862,41.6019,41.3994,41.5923,56898.0
2024-05-01 11:30:00,43.13,43.19,43.06,43.17,40654.0,41.5923,41.6502,41.5248,41.6309,40654.0
2024-05-01 12:00:00,43.17,43.32,43.16,43.32,42969.0,41.6309,41.7755,41.6212,41.7755,42969.0
2024-05-01 12:30:00,43.31,43.42,43.3,43.4,44165.0,41.7659,41.872,41.7562,41.8527,44165.0
2024-05-01 13:00:00,43.4,43.53,43.25,43.29,66080.0,41.8527,41.978,41.708,41.7466,66080.0
2024-05-01 13:30:00,43.28,43.44,43.27,43.44,81657.0,41.737,41.8912,41.7273,41.8912,81657.0
2024-05-01 14:00:00,43.42,43.55,43.38,43.54,95332.0,41.872,41.9973,41.8334,41.9877,95332.0
2024-05-01 14:30:00,43.54,43.86,43.37,43.76,141231.0,41.9877,42.2963,41.8237,42.1998,141231.0
2024-05-01 15:00:00,43.76,43.83,43.65,43.78,89642.0,42.1998,42.2673,42.0938,42.2191,89642.0
2024-05-01 15:30:00,43.77,43.8,43.12,43.13,381256.0,42.2095,42.2384,41.5827,41.5923,381256.0
2024-05-02 09:30:00,43.27,43.65,43.27,43.44,97169.0,41.7273,42.0938,41.7273,41.8912,97169.0
2024-05-02 10:00:00,43.44,43.54,43.32,43.35,75314.0,41.8912,41.9877,41.7755,41.8045,75314.0
2024-05-02 10:30:00,43.35,43.49,43.27,43.44,115524.0,41.8045,41.9395,41.7273,41.8912,115524.0
2024-05-02 11:00:00,43.43,43.57,43.41,43.44,50684.0,41.8816,42.0166,41.8623,41.8912,50684.0
2024-05-02 11:30:00,43.43,43.55,43.39,43.51,54335.0,41.8816,41.9973,41.843,41.9588,54335.0
2024-05-02 12:00:00,43.5,43.53,43.33,43.42,82712.0,41.9491,41.978,41.7852,41.872,82712.0
2024-05-02 12:30:00,43.42,43.46,43.4,43.43,77505.0,41.872,41.9105,41.8527,41.8816,77505.0
2024-05-02 13:00:00,43.44,43.62,43.43,43.51,113234.0,41.8912,42.0648,41.8816,41.9588,113234.0
2024-05-02 13:30:00,43.52,43.53,43.39,43.49,74278.0,41.9684,41.978,41.843,41.9395,74278.0
2024-05-02 14:00:00,43.49,43.57,43.49,43.57,48143.0,41.9395,42.0166,41.9395,42.0166,48143.0
2024-05-02 14:30:00,43.57,43.61,43.55,43.57,51124.0,42.0166,42.0552,41.9973,42.0166,51124.0
2024-05-02 15:00:00,43.58,43.58,43.43,43.46,90446.0,42.0263,42.0263,41.8816,41.9105,90446.0
2024-05-02 15:30:00,43.45,43.47,43.31,43.35,288130.0,41.9009,41.9202,41.7659,41.8045,288130.0
2024-05-03 09:30:00,43.47,44.06,43.47,43.88,151247.0,41.9202,42.4891,41.9202,42.3156,151247.0
2024-05-03 10:00:00,43.9,43.96,43.5,43.61,40454.0,42.3348,42.3927,41.9491,42.0552,40454.0
2024-05-03 10:30:00,43.64,43.77,43.55,43.58,53243.0,42.0841,42.2095,41.9973,42.0263,53243.0
2024-05-03 11:00:00,43.59,43.69,43.47,43.6,87409.0,42.0359,42.1323,41.9202,42.0455,87409.0
2024-05-03 11:30:00,43.59,43.67,43.49,43.52,37473.0,42.0359,42.113,41.9395,41.9684,37473.0
2024-05-03 12:00:00,43.54,43.69,43.54,43.6,22846.0,41.9877,42.1323,41.9877,42.0455,22846.0
2024-05-03 12:30:00,43.61,43.67,43.58,43.62,26642.0,42.0552,42.113,42.0263,42.0648,26642.0
2024-05-03 13:00:00,43.61,43.75,43.55,43.68,82671.0,42.0552,42.1902,41.9973,42.1227,82671.0
2024-05-03 13:30:00,43.68,43.86,43.67,43.85,55020.0,42.1227,42.2963,42.113,42.2866,55020.0
2024-05-03 14:00:00,43.83,43.95,43.78,43.78,50947.0,42.2673,42.3831,42.2191,42.2191,50947.0
2024-05-03 14:30:00,43.78,43.86,43.73,43.76,75843.0,42.2191,42.2963,42.1709,42.1998,75843.0
2024-05-03 15:00:00,43.75,43.81,43.47,43.55,839383.0,42.1902,42.2481,41.9202,41.9973,839383.0
2024-05-03 15:30:00,43.55,43.9,43.54,43.86,135894.0,41.9973,42.3348,41.9877,42.2963,135894.0
2024-05-06 09:30:00,44.09,44.32,43.87,44.25,44150.0,42.5181,42.7399,42.3059,42.6724,44150.0
2024-05-06 10:00:00,44.25,44.44,44.25,44.38,53935.0,42.6724,42.8556,42.6724,42.7977,53935.0
2024-05-06 10:30:00,44.38,44.45,44.33,44.42,56407.0,42.7977,42.8652,42.7495,42.8363,56407.0
2024-05-06 11:00:00,44.42,44.51,44.3,44.33,62199.0,42.8363,42.9231,42.7206,42.7495,62199.0
2024-05-06 11:30:00,44.31,44.4,44.31,44.37,30555.0,42.7302,42.817,42.7302,42.7881,30555.0
2024-05-06 12:00:00,44.37,44.4,44.28,44.33,33035.0,42.7881,42.817,42.7013,42.7495,33035.0
2024-05-06 12:30:00,44.34,44.38,44.28,44.37,35243.0,42.7592,42.7977,42.7013,42.7881,35243.0
2024-05-06 13:00:00,44.38,44.42,44.34,44.4,16623.0,42.7977,42.8363,42.7592,42.817,16623.0
2024-05-06 13:30:00,44.39,44.52,44.36,44.47,55665.0,42.8074,42.9327,42.7784,42.8845,55665.0
2024-05-06 14:00:00,44.45,44.58,44.45,44.49,46099.0,42.8652,42.9906,42.8652,42.9038,46099.0
2024-05-06 14:30:00,44.49,44.54,44.46,44.48,44833.0,42.9038,42.952,42.8749,42.8942,44833.0
2024-05-06 15:00:00,44.49,44.57,44.35,44.36,71710.0,42.9038,42.981,42.7688,42.7784,71710.0
2024-05-06 15:30:00,44.37,44.76,44.36,44.74,271550.0,42.7881,43.1642,42.7784,43.1449,271550.0
2024-05-07 09:30:00,44.71,44.91,44.61,44.76,60031.0,43.116,43.3088,43.0195,43.1642,60031.0
2024-05-07 10:00:00,44.76,44.85,44.66,44.81,70030.0,43.1642,43.251,43.0678,43.2124,70030.0
2024-05-07 10:30:00,44.83,44.88,44.58,44.61,57756.0,43.2317,43.2799,42.9906,43.0195,57756.0
2024-05-07 11:00:00,44.63,44.64,44.45,44.47,43152.0,43.0388,43.0485,42.8652,42.8845,43152.0
2024-05-07 11:30:00,44.48,44.5,44.34,44.46,51815.0,42.8942,42.9135,42.7592,42.8749,51815.0
2024-05-07 12:00:00,44.47,44.53,44.42,44.52,44733.0,42.8845,42.9424,42.8363,42.9327,44733.0
2024-05-07 12:30:00,44.51,44.57,44.51,44.54,41104.0,42.9231,42.981,42.9231,42.952,41104.0
2024-05-07 13:00:00,44.54,44.56,44.36,44.41,81787.0,42.952,42.9713,42.7784,42.8267,81787.0
2024-05-07 13:30:00,44.41,44.44,44.28,44.28,36623.0,42.8267,42.8556,42.7013,42.7013,36623.0
2024-05-07 14:00:00,44.28,44.41,44.24,44.35,39160.0,42.7013,42.8267,42.6627,42.7688,39160.0
2024-05-07 14:30:00,44.35,44.4,44.31,44.36,70104.0,42.7688,42.817,42.7302,42.7784,70104.0
2024-05-07 15:00:00,44.35,44.51,44.32,44.49,98120.0,42.7688,42.9231,42.7399,42.9038,98120.0
2024-05-07 15:30:00,44.48,44.5,44.38,44.45,266373.0,42.8942,42.9135,42.7977,42.8652,266373.0
2024-05-08 09:30:00,44.09,44.17,43.95,44.15,35640.0,42.5181,42.5952,42.3831,42.5759,35640.0
2024-05-08 10:00:00,44.17,44.2,44.03,44.11,29611.0,42.5952,42.6242,42.4602,42.5374,29611.0
2024-05-08 10:30:00,44.11,44.19,44.06,44.08,30659.0,42.5374,42.6145,42.4891,42.5084,30659.0
2024-05-08 11:00:00,44.08,44.2,44.0,44.18,36165.0,42.5084,42.6242,42.4313,42.6049,36165.0
2024-05-08 11:30:00,44.19,44.19,44.06,44.16,75416.0,42.6145,42.6145,42.4891,42.5856,75416.0
2024-05-08 12:00:00,44.15,44.17,44.03,44.04,28561.0,42.5759,42.5952,42.4602,42.4699,28561.0
2024-05-08 12:30:00,44.03,44.19,44.01,44.16,24674.0,42.4602,42.6145,42.4409,42.5856,24674.0
2024-05-08 13:00:00,44.15,44.18,44.06,44.06,43879.0,42.5759,42.6049,42.4891,42.4891,43879.0
2024-05-08 13:30:00,44.05,44.09,43.97,44.09,26071.0,42.4795,42.5181,42.4024,42.5181,26071.0
2024-05-08 14:00:00,44.08,44.14,43.97,44.01,40784.0,42.5084,42.5663,42.4024,42.4409,40784.0
2024-05-08 14:30:00,44.01,44.02,43.88,43.92,58161.0,42.4409,42.4506,42.3156,42.3541,58161.0
2024-05-08 15:00:00,43.92,44.12,43.89,44.09,32040.0,42.3541,42.547,42.3252,42.5181,32040.0
2024-05-08 15:30:00,44.09,44.13,43.95,43.96,156790.0,42.5181,42.5566,42.3831,42.3927,156790.0
2024-05-09 09:30:00,44.02,44.07,43.73,43.81,29353.0,42.4506,42.4988,42.1709,42.2481,29353.0
2024-05-09 10:00:00,43.82,44.25,43.75,44.13,48251.0,42.2577,42.6724,42.1902,42.5566,48251.0
2024-05-09 10:30:00,44.13,44.24,44.11,44.13,36244.0,42.5566,42.6627,42.5374,42.5566,36244.0
2024-05-09 11:00:00,44.13,44.15,44.06,44.1,32579.0,42.5566,42.5759,42.4891,42.5277,32579.0
2024-05-09 11:30:00,44.11,44.15,44.04,44.09,24904.0,42.5374,42.5759,42.4699,42.5181,24904.0
2024-05-09 12:00:00,44.09,44.1,43.93,44.07,115688.0,42.5181,42.5277,42.3638,42.4988,115688.0
2024-05-09 12:30:00,44.06,44.06,43.85,43.9,43944.0,42.4891,42.4891,42.2866,42.3348,43944.0
2024-05-09 13:00:00,43.91,43.95,43.81,43.83,41130.0,42.3445,42.3831,42.2481,42.2673,41130.0
2024-05-09 13:30:00,43.82,44.02,43.79,43.91,155092.0,42.2577,42.4506,42.2288,42.3445,155092.0
2024-05-09 14:00:00,43.91,44.02,43.88,43.97,33545.0,42.3445,42.4506,42.3156,42.4024,33545.0
2024-05-09 14:30:00,43.98,44.08,43.97,44.06,37677.0,42.412,42.5084,42.4024,42.4891,37677.0
2024-05-09 15:00:00,44.05,44.18,44.04,44.16,47820.0,42.4795,42.6049,42.4699,42.5856,47820.0
2024-05-09 15:30:00,44.16,44.33,44.09,44.33,177831.0,42.5856,42.7495,42.5181,42.7495,177831.0
2024-05-10 09:30:00,44.28,44.45,44.15,44.35,24420.0,42.7013,42.8652,42.5759,42.7688,24420.0
2024-05-10 10:00:00,44.35,44.35,44.1,44.19,23732.0,42.7688,42.7688,42.5277,42.6145,23732.0
2024-05-10 10:30:00,44.18,44.29,44.08,44.19,24303.0,42.6049,42.7109,42.5084,42.6145,24303.0
2024-05-10 11:00:00,44.2,44.32,44.19,44.29,15928.0,42.6242,42.7399,42.6145,42.7109,15928.0
2024-05-10 11:30:00,44.29,44.39,44.23,44.36,16027.0,42.7109,42.8074,42.6531,42.7784,16027.0
2024-05-10 12:00:00,44.36,44.39,44.29,44.29,16184.0,42.7784,42.8074,42.7109,42.7109,16184.0
2024-05-10 12:30:00,44.3,44.41,44.3,44.36,16777.0,42.7206,42.8267,42.7206,42.7784,16777.0
2024-05-10 13:00:00,44.35,44.35,44.26,44.32,11779.0,42.7688,42.7688,42.682,42.7399,11779.0
2024-05-10 13:30:00,44.33,44.39,44.32,44.37,17752.0,42.7495,42.8074,42.7399,42.7881,17752.0
2024-05-10 14:00:00,44.37,44.37,44.3,44.31,11578.0,42.7881,42.7881,42.7206,42.7302,11578.0
2024-05-10 14:30:00,44.3,44.37,44.27,44.34,17378.0,42.7206,42.7881,42.6917,42.7592,17378.0
2024-05-10 15:00:00,44.33,44.35,44.29,44.33,16752.0,42.7495,42.7688,42.7109,42.7495,16752.0
2024-05-10 15:30:00,44.33,44.4,44.21,44.22,116728.0,42.7495,42.817,42.6338,42.6434,116728.0
2024-05-13 09:30:00,44.53,44.9,44.35,44.78,67419.0,42.9424,43.2992,42.7688,43.1835,67419.0
2024-05-13 10:00:00,44.78,44.93,44.72,44.87,34034.0,43.1835,43.3281,43.1256,43.2703,34034.0
2024-05-13 10:30:00,44.87,44.89,44.68,44.7,22696.0,43.2703,43.2896,43.087,43.1063,22696.0
2024-05-13 11:00:00,44.71,44.79,44.69,44.74,23744.0,43.116,43.1931,43.0967,43.1449,23744.0
2024-05-13 11:30:00,44.73,44.73,44.56,44.56,18435.0,43.1353,43.1353,42.9713,42.9713,18435.0
2024-05-13 12:00:00,44.55,44.58,44.43,44.53,29652.0,42.9617,42.9906,42.846,42.9424,29652.0
2024-05-13 12:30:00,44.52,44.55,44.44,44.45,23330.0,42.9327,42.9617,42.8556,42.8652,23330.0
2024-05-13 13:00:00,44.45,44.47,44.36,44.45,25927.0,42.8652,42.8845,42.7784,42.8652,25927.0
2024-05-13 13:30:00,44.46,44.51,44.42,44.48,24190.0,42.8749,42.9231,42.8363,42.8942,24190.0
2024-05-13 14:00:00,44.46,44.52,44.43,44.51,26816.0,42.8749,42.9327,42.846,42.9231,26816.0
2024-05-13 14:30:00,44.52,44.6,44.51,44.58,29172.0,42.9327,43.0099,42.9231,42.9906,29172.0
2024-05-13 15:00:00,44.57,44.61,44.5,44.55,42088.0,42.981,43.0195,42.9135,42.9617,42088.0
2024-05-13 15:30:00,44.55,44.66,44.49,44.56,109153.0,42.9617,43.0678,42.9038,42.9713,109153.0
2024-05-14 09:30:00,44.9,44.9,44.43,44.54,59625.0,43.2992,43.2992,42.846,42.952,59625.0
2024-05-14 10:00:00,44.53,44.55,44.23,44.37,50785.0,42.9424,42.9617,42.6531,42.7881,50785.0
2024-05-14 10:30:00,44.36,44.41,44.24,44.26,34125.0,42.7784,42.8267,42.6627,42.682,34125.0
2024-05-14 11:00:00,44.26,44.33,44.24,44.28,46001.0,42.682,42.7495,42.6627,42.7013,46001.0
2024-05-14 11:30:00,44.26,44.35,44.19,44.24,41124.0,42.682,42.7688,42.6145,42.6627,41124.0
2024-05-14 12:00:00,44.24,44.33,44.21,44.27,28182.0,42.6627,42.7495,42.6338,42.6917,28182.0
2024-05-14 12:30:00,44.27,44.29,44.09,44.15,31778.0,42.6917,42.7109,42.5181,42.5759,31778.0
2024-05-14 13:00:00,44.14,44.15,44.02,44.07,34205.0,42.5663,42.5759,42.4506,42.4988,34205.0
2024-05-14 13:30:00,44.06,44.11,44.0,44.04,25750.0,42.4891,42.5374,42.4313,42.4699,25750.0
2024-05-14 14:00:00,44.04,44.08,43.98,43.98,31052.0,42.4699,42.5084,42.412,42.412,31052.0
2024-05-14 14:30:00,43.98,44.15,43.98,44.14,37144.0,42.412,42.5759,42.412,42.5663,37144.0
2024-05-14 15:00:00,44.15,44.17,44.11,44.14,35461.0,42.5759,42.5952,42.5374,42.5663,35461.0
2024-05-14 15:30:00,44.14,44.26,44.06,44.2,139881.0,42.5663,42.682,42.4891,42.6242,139881.0
2024-05-15 09:30:00,44.13,44.15,43.77,43.81,71200.0,42.8456,42.865,42.4961,42.5349,71200.0
2024-05-15 10:00:00,43.82,43.91,43.74,43.77,37084.0,42.5446,42.632,42.467,42.4961,37084.0
2024-05-15 10:30:00,43.79,44.03,43.77,43.99,55429.0,42.5155,42.7485,42.4961,42.7097,55429.0
2024-05-15 11:00:00,44.0,44.2,43.98,44.18,41502.0,42.7194,42.9136,42.7,42.8942,41502.0
2024-05-15 11:30:00,44.16,44.24,44.12,44.21,78183.0,42.8747,42.9524,42.8359,42.9233,78183.0
2024-05-15 12:00:00,44.22,44.26,44.13,44.13,46030.0,42.933,42.9718,42.8456,42.8456,46030.0
2024-05-15 12:30:00,44.11,44.16,44.07,44.16,15342.0,42.8262,42.8747,42.7874,42.8747,15342.0
2024-05-15 13:00:00,44.17,44.25,44.12,44.21,82555.0,42.8845,42.9621,42.8359,42.9233,82555.0
2024-05-15 13:30:00,44.23,44.33,44.22,44.31,42723.0,42.9427,43.0398,42.933,43.0204,42723.0
2024-05-15 14:00:00,44.31,44.37,44.23,44.32,51562.0,43.0204,43.0786,42.9427,43.0301,51562.0
2024-05-15 14:30:00,44.32,44.33,44.25,44.27,46201.0,43.0301,43.0398,42.9621,42.9815,46201.0
2024-05-15 15:00:00,44.28,44.4,44.13,44.13,131145.0,42.9913,43.1078,42.8456,42.8456,131145.0
2024-05-15 15:30:00,44.13,44.23,43.97,44.18,360436.0,42.8456,42.9427,42.6903,42.8942,360436.0
2024-05-16 09:30:00,44.19,44.3,43.71,43.75,141463.0,42.9039,43.0107,42.4378,42.4767,141463.0
2024-05-16 10:00:00,43.78,43.92,43.74,43.84,85272.0,42.5058,42.6417,42.467,42.5641,85272.0
2024-05-16 10:30:00,43.83,43.86,43.75,43.8,32393.0,42.5544,42.5835,42.4767,42.5252,32393.0
2024-05-16 11:00:00,43.8,44.01,43.79,43.88,329600.0,42.5252,42.7291,42.5155,42.6029,329600.0
2024-05-16 11:30:00,43.87,44.03,43.84,44.02,31544.0,42.5932,42.7485,42.5641,42.7388,31544.0
2024-05-16 12:00:00,44.02,44.09,44.01,44.08,32591.0,42.7388,42.8068,42.7291,42.7971,32591.0
2024-05-16 12:30:00,44.07,44.14,44.05,44.09,25505.0,42.7874,42.8553,42.768,42.8068,25505.0
2024-05-16 13:00:00,44.1,44.19,44.09,44.15,35509.0,42.8165,42.9039,42.8068,42.865,35509.0
2024-05-16 13:30:00,44.14,44.19,44.09,44.19,26541.0,42.8553,42.9039,42.8068,42.9039,26541.0
2024-05-16 14:00:00,44.19,44.23,44.12,44.13,32386.0,42.9039,42.9427,42.8359,42.8456,32386.0
2024-05-16 14:30:00,44.13,44.33,44.12,44.33,58848.0,42.8456,43.0398,42.8359,43.0398,58848.0
2024-05-16 15:00:00,44.33,44.36,44.26,44.3,88905.0,43.0398,43.0689,42.9718,43.0107,88905.0
2024-05-16 15:30:00,44.31,44.32,44.08,44.16,220046.0,43.0204,43.0301,42.7971,42.8747,220046.0
2024-05-17 09:30:00,44.28,44.33,43.83,44.18,91754.0,42.9913,43.0398,42.5544,42.8942,91754.0
2024-05-17 10:00:00,44.16,44.3,44.04,44.29,99410.0,42.8747,43.0107,42.7582,43.001,99410.0
2024-05-17 10:30:00,44.29,44.38,44.13,44.3,45731.0,43.001,43.0883,42.8456,43.0107,45731.0
2024-05-17 11:00:00,44.31,44.36,44.13,44.2,58042.0,43.0204,43.0689,42.8456,42.9136,58042.0
2024-05-17 11:30:00,44.19,44.38,44.19,44.37,105950.0,42.9039,43.0883,42.9039,43.0786,105950.0
2024-05-17 12:00:00,44.37,44.53,44.28,44.35,85783.0,43.0786,43.234,42.9913,43.0592,85783.0
2024-05-17 12:30:00,44.36,44.4,44.24,44.26,37931.0,43.0689,43.1078,42.9524,42.9718,37931.0
2024-05-17 13:00:00,44.25,44.37,44.25,44.36,66208.0,42.9621,43.0786,42.9621,43.0689,66208.0
2024-05-17 13:30:00,44.37,44.48,44.3,44.3,88393.0,43.0786,43.1854,43.0107,43.0107,88393.0
2024-05-17 14:00:00,44.3,44.5,44.25,44.41,84668.0,43.0107,43.2049,42.9621,43.1175,84668.0
2024-05-17 14:30:00,44.41,44.52,44.4,44.49,45594.0,43.1175,43.2243,43.1078,43.1951,45594.0
2024-05-17 15:00:00,44.5,44.6,44.49,44.56,128464.0,43.2049,43.3019,43.1951,43.2631,128464.0
2024-05-17 15:30:00,44.56,44.71,44.48,44.68,503838.0,43.2631,43.4087,43.1854,43.3796,503838.0
2024-05-20 09:30:00,44.71,45.15,44.69,45.15,81948.0,43.4087,43.8359,43.3893,43.8359,81948.0
2024-05-20 10:00:00,45.16,45.52,45.14,45.31,73375.0,43.8456,44.1952,43.8262,43.9913,73375.0
2024-05-20 10:30:00,45.31,45.53,45.26,45.52,121386.0,43.9913,44.2049,43.9427,44.1952,121386.0
2024-05-20 11:00:00,45.53,45.62,45.21,45.26,84847.0,44.2049,44.2923,43.8942,43.9427,84847.0
2024-05-20 11:30:00,45.25,45.52,45.23,45.34,97503.0,43.933,44.1952,43.9136,44.0204,97503.0
2024-05-20 12:00:00,45.34,45.44,45.24,45.25,48611.0,44.0204,44.1175,43.9233,43.933,48611.0
2024-05-20 12:30:00,45.24,45.34,45.1,45.25,58022.0,43.9233,44.0204,43.7874,43.933,58022.0
2024-05-20 13:00:00,45.24,45.24,44.92,44.97,46436.0,43.9233,43.9233,43.6126,43.6612,46436.0
2024-05-20 13:30:00,44.98,45.02,44.9,44.93,28393.0,43.6709,43.7097,43.5932,43.6223,28393.0
2024-05-20 14:00:00,44.93,45.02,44.84,44.98,27886.0,43.6223,43.7097,43.535,43.6709,27886.0
2024-05-20 14:30:00,44.98,45.0,44.85,44.86,41677.0,43.6709,43.6903,43.5447,43.5544,41677.0
2024-05-20 15:00:00,44.85,44.89,44.64,44.66,54693.0,43.5447,43.5835,43.3408,43.3602,54693.0
2024-05-20 15:30:00,44.66,44.84,44.65,44.77,191782.0,43.3602,43.535,43.3505,43.467,191782.0
2024-05-21 09:30:00,44.65,44.84,44.36,44.36,31079.0,43.3505,43.535,43.0689,43.0689,31079.0
2024-05-21 10:00:00,44.39,44.62,44.38,44.58,24332.0,43.0981,43.3214,43.0883,43.2825,24332.0
2024-05-21 10:30:00,44.58,44.6,44.39,44.55,37640.0,43.2825,43.3019,43.0981,43.2534,37640.0
2024-05-21 11:00:00,44.55,44.66,44.55,44.62,26877.0,43.2534,43.3602,43.2534,43.3214,26877.0
2024-05-21 11:30:00,44.62,44.69,44.53,44.57,41356.0,43.3214,43.3893,43.234,43.2728,41356.0
2024-05-21 12:00:00,44.56,44.62,44.51,44.53,85511.0,43.2631,43.3214,43.2146,43.234,85511.0
2024-05-21 12:30:00,44.54,44.64,44.53,44.61,30333.0,43.2437,43.3408,43.234,43.3117,30333.0
2024-05-21 13:00:00,44.61,44.62,44.53,44.59,31539.0,43.3117,43.3214,43.234,43.2922,31539.0
2024-05-21 13:30:00,44.59,44.68,44.58,44.66,27192.0,43.2922,43.3796,43.2825,43.3602,27192.0
2024-05-21 14:00:00,44.66,44.67,44.58,44.61,25394.0,43.3602,43.3699,43.2825,43.3117,25394.0
2024-05-21 14:30:00,44.61,44.62,44.44,44.6,62234.0,43.3117,43.3214,43.1466,43.3019,62234.0
2024-05-21 15:00:00,44.6,44.61,44.46,44.48,91260.0,43.3019,43.3117,43.166,43.1854,91260.0
2024-05-21 15:30:00,44.47,44.57,44.43,44.5,251182.0,43.1757,43.2728,43.1369,43.2049,251182.0
2024-05-22 09:30:00,44.56,44.7,44.29,44.41,39113.0,43.2631,43.399,43.001,43.1175,39113.0
2024-05-22 10:00:00,44.44,44.55,44.31,44.54,34764.0,43.1466,43.2534,43.0204,43.2437,34764.0
2024-05-22 10:30:00,44.55,44.68,44.48,44.67,37524.0,43.2534,43.3796,43.1854,43.3699,37524.0
2024-05-22 11:00:00,44.68,44.71,44.4,44.4,44134.0,43.3796,43.4087,43.1078,43.1078,44134.0
2024-05-22 11:30:00,44.43,44.48,44.33,44.39,34757.0,43.1369,43.1854,43.0398,43.0981,34757.0
2024-05-22 12:00:00,44.39,44.47,44.37,44.46,21673.0,43.0981,43.1757,43.0786,43.166,21673.0
2024-05-22 12:30:00,44.46,44.56,44.45,44.51,31288.0,43.166,43.2631,43.1563,43.2146,31288.0
2024-05-22 13:00:00,44.51,44.52,44.37,44.41,27332.0,43.2146,43.2243,43.0786,43.1175,27332.0
2024-05-22 13:30:00,44.41,44.44,44.34,44.41,37097.0,43.1175,43.1466,43.0495,43.1175,37097.0
2024-05-22 14:00:00,44.41,44.42,44.07,44.07,59544.0,43.1175,43.1272,42.7874,42.7874,59544.0
2024-05-22 14:30:00,44.08,44.1,43.9,43.92,61295.0,42.7971,42.8165,42.6223,42.6417,61295.0
2024-05-22 15:00:00,43.93,44.0,43.88,43.9,83767.0,42.6514,42.7194,42.6029,42.6223,83767.0
2024-05-22 15:30:00,43.9,44.01,43.85,43.91,241955.0,42.6223,42.7291,42.5738,42.632,241955.0
2024-05-23 09:30:00,43.77,43.77,42.87,42.89,101912.0,42.4961,42.4961,41.6223,41.6417,101912.0
2024-05-23 10:00:00,42.9,43.06,42.86,42.92,68176.0,41.6514,41.8068,41.6126,41.6708,68176.0
2024-05-23 10:30:00,42.92,43.01,42.79,42.85,74508.0,41.6708,41.7582,41.5446,41.6029,74508.0
2024-05-23 11:00:00,42.86,42.87,42.68,42.76,68793.0,41.6126,41.6223,41.4378,41.5155,68793.0
2024-05-23 11:30:00,42.76,42.79,42.59,42.63,60696.0,41.5155,41.5446,41.3504,41.3893,60696.0
2024-05-23 12:00:00,42.62,42.76,42.6,42.74,56864.0,41.3796,41.5155,41.3602,41.4961,56864.0
2024-05-23 12:30:00,42.75,42.75,42.54,42.57,51193.0,41.5058,41.5058,41.3019,41.331,51193.0
2024-05-23 13:00:00,42.57,42.59,42.5,42.54,57264.0,41.331,41.3504,41.2631,41.3019,57264.0
2024-05-23 13:30:00,42.54,42.54,42.41,42.46,65101.0,41.3019,41.3019,41.1757,41.2242,65101.0
2024-05-23 14:00:00,42.47,42.5,42.37,42.45,69749.0,41.2339,41.2631,41.1368,41.2145,69749.0
2024-05-23 14:30:00,42.44,42.53,42.43,42.46,54653.0,41.2048,41.2922,41.1951,41.2242,54653.0
2024-05-23 15:00:00,42.47,42.56,42.4,42.44,104175.0,41.2339,41.3213,41.166,41.2048,104175.0
2024-05-23 15:30:00,42.45,42.55,42.36,42.41,218510.0,41.2145,41.3116,41.1271,41.1757,218510.0
2024-05-24 09:30:00,42.69,42.85,42.5,42.66,73918.0,41.4475,41.6029,41.2631,41.4184,73918.0
2024-05-24 10:00:00,42.67,42.93,42.67,42.9,61797.0,41.4281,41.6805,41.4281,41.6514,61797.0
2024-05-24 10:30:00,42.91,42.93,42.65,42.68,61246.0,41.6611,41.6805,41.4087,41.4378,61246.0
2024-05-24 11:00:00,42.69,42.85,42.67,42.79,93690.0,41.4475,41.6029,41.4281,41.5446,93690.0
2024-05-24 11:30:00,42.78,42.81,42.67,42.72,37371.0,41.5349,41.564,41.4281,41.4767,37371.0
2024-05-24 12:00:00,42.74,42.85,42.72,42.74,94126.0,41.4961,41.6029,41.4767,41.4961,94126.0
2024-05-24 12:30:00,42.76,42.95,42.73,42.94,73552.0,41.5155,41.7,41.4864,41.6903,73552.0
2024-05-24 13:00:00,42.93,43.02,42.91,42.95,34149.0,41.6805,41.7679,41.6611,41.7,34149.0
2024-05-24 13:30:00,42.94,43.02,42.91,42.96,38841.0,41.6903,41.7679,41.6611,41.7097,38841.0
2024-05-24 14:00:00,42.98,43.0,42.82,42.86,28135.0,41.7291,41.7485,41.5737,41.6126,28135.0
2024-05-24 14:30:00,42.88,43.01,42.87,43.0,57218.0,41.632,41.7582,41.6223,41.7485,57218.0
2024-05-24 15:00:00,43.0,43.02,42.93,43.01,50000.0,41.7485,41.7679,41.6805,41.7582,50000.0
2024-05-24 15:30:00,43.01,43.06,42.88,42.92,176744.0,41.7582,41.8068,41.632,41.6708,176744.0
2024-05-28 09:30:00,42.87,43.66,42.78,43.53,150133.0,41.6223,42.3893,41.5349,42.2631,150133.0
2024-05-28 10:00:00,43.54,43.6,43.11,43.24,55461.0,42.2728,42.331,41.8553,41.9815,55461.0
2024-05-28 10:30:00,43.25,43.26,42.99,43.05,64700.0,41.9912,42.0009,41.7388,41.7971,64700.0
2024-05-28 11:00:00,43.05,43.28,42.96,43.26,68798.0,41.7971,42.0204,41.7097,42.0009,68798.0
2024-05-28 11:30:00,43.25,43.25,43.15,43.23,45050.0,41.9912,41.9912,41.8941,41.9718,45050.0
2024-05-28 12:00:00,43.23,43.26,43.14,43.21,34087.0,41.9718,42.0009,41.8844,41.9524,34087.0
2024-05-28 12:30:00,43.21,43.38,43.2,43.29,42927.0,41.9524,42.1175,41.9427,42.0301,42927.0
2024-05-28 13:00:00,43.29,43.33,43.19,43.22,36646.0,42.0301,42.0689,41.933,41.9621,36646.0
2024-05-28 13:30:00,43.21,43.27,43.08,43.1,45719.0,41.9524,42.0107,41.8262,41.8456,45719.0
2024-05-28 14:00:00,43.11,43.16,43.0,43.06,40284.0,41.8553,41.9039,41.7485,41.8068,40284.0
2024-05-28 14:30:00,43.05,43.05,42.9,42.94,51102.0,41.7971,41.7971,41.6514,41.6903,51102.0
2024-05-28 15:00:00,42.93,42.95,42.86,42.86,56525.0,41.6805,41.7,41.6126,41.6126,56525.0
2024-05-28 15:30:00,42.87,43.01,42.83,43.0,177026.0,41.6223,41.7582,41.5835,41.7485,177026.0
2024-05-29 09:30:00,42.48,42.74,42.1,42.23,72157.0,41.2436,41.4961,40.8747,41.0009,72157.0
2024-05-29 10:00:00,42.25,42.33,41.95,41.95,61356.0,41.0203,41.098,40.7291,40.7291,61356.0
2024-05-29 10:30:00,41.96,42.05,41.76,41.76,105910.0,40.7388,40.8262,40.5446,40.5446,105910.0
2024-05-29 11:00:00,41.76,41.88,41.73,41.76,45824.0,40.5446,40.6611,40.5155,40.5446,45824.0
2024-05-29 11:30:00,41.75,41.82,41.61,41.72,43919.0,40.5349,40.6029,40.399,40.5058,43919.0
2024-05-29 12:00:00,41.71,41.76,41.62,41.72,25991.0,40.4961,40.5446,40.4087,40.5058,25991.0
2024-05-29 12:30:00,41.71,41.76,41.63,41.7,35281.0,40.4961,40.5446,40.4184,40.4863,35281.0
2024-05-29 13:00:00,41.71,41.74,41.64,41.73,33760.0,40.4961,40.5252,40.4281,40.5155,33760.0
2024-05-29 13:30:00,41.74,41.75,41.64,41.64,49157.0,40.5252,40.5349,40.4281,40.4281,49157.0
2024-05-29 14:00:00,41.65,41.68,41.45,41.45,48665.0,40.4378,40.4669,40.2436,40.2436,48665.0
2024-05-29 14:30:00,41.45,41.51,41.42,41.48,63317.0,40.2436,40.3019,40.2145,40.2727,63317.0
2024-05-29 15:00:00,41.47,41.51,41.42,41.47,94203.0,40.263,40.3019,40.2145,40.263,94203.0
2024-05-29 15:30:00,41.46,41.69,41.41,41.62,265611.0,40.2533,40.4766,40.2048,40.4087,265611.0
2024-05-30 09:30:00,41.74,42.23,41.74,42.08,64222.0,40.5252,41.0009,40.5252,40.8553,64222.0
2024-05-30 10:00:00,42.11,42.21,41.99,42.07,207599.0,40.8844,40.9815,40.7679,40.8456,207599.0
2024-05-30 10:30:00,42.08,42.36,42.07,42.23,27775.0,40.8553,41.1271,40.8456,41.0009,27775.0
2024-05-30 11:00:00,42.23,42.29,42.16,42.18,61807.0,41.0009,41.0592,40.933,40.9524,61807.0
2024-05-30 11:30:00,42.16,42.18,42.04,42.05,67114.0,40.933,40.9524,40.8165,40.8262,67114.0
2024-05-30 12:00:00,42.05,42.11,41.97,42.08,135518.0,40.8262,40.8844,40.7485,40.8553,135518.0
2024-05-30 12:30:00,42.08,42.23,42.07,42.15,57225.0,40.8553,41.0009,40.8456,40.9232,57225.0
2024-05-30 13:00:00,42.16,42.16,42.08,42.15,42342.0,40.933,40.933,40.8553,40.9232,42342.0
2024-05-30 13:30:00,42.15,42.16,41.9,42.06,108451.0,40.9232,40.933,40.6805,40.8359,108451.0
2024-05-30 14:00:00,42.05,42.05,41.94,41.99,41747.0,40.8262,40.8262,40.7194,40.7679,41747.0
2024-05-30 14:30:00,42.0,42.01,41.88,41.91,85173.0,40.7776,40.7873,40.6611,40.6902,85173.0
2024-05-30 15:00:00,41.91,41.95,41.8,41.83,208737.0,40.6902,40.7291,40.5834,40.6126,208737.0
2024-05-30 15:30:00,41.84,41.95,41.81,41.92,293031.0,40.6223,40.7291,40.5931,40.6999,293031.0
2024-05-31 09:30:00,42.12,42.14,41.69,42.03,80099.0,40.8941,40.9135,40.4766,40.8067,80099.0
2024-05-31 10:00:00,42.02,42.52,41.98,42.38,90031.0,40.797,41.2825,40.7582,41.1466,90031.0
2024-05-31 10:30:00,42.4,42.61,42.4,42.52,63456.0,41.166,41.3699,41.166,41.2825,63456.0
2024-05-31 11:00:00,42.54,42.72,42.52,42.69,42981.0,41.3019,41.4767,41.2825,41.4475,42981.0
2024-05-31 11:30:00,42.67,42.68,42.57,42.6,45840.0,41.4281,41.4378,41.331,41.3602,45840.0
2024-05-31 12:00:00,42.59,42.79,42.56,42.79,42295.0,41.3504,41.5446,41.3213,41.5446,42295.0
2024-05-31 12:30:00,42.79,42.83,42.66,42.75,65614.0,41.5446,41.5835,41.4184,41.5058,65614.0
2024-05-31 13:00:00,42.76,42.89,42.75,42.88,46349.0,41.5155,41.6417,41.5058,41.632,46349.0
2024-05-31 13:30:00,42.88,42.95,42.85,42.91,28348.0,41.632,41.7,41.6029,41.6611,28348.0
2024-05-31 14:00:00,42.91,42.93,42.87,42.89,29327.0,41.6611,41.6805,41.6223,41.6417,29327.0
2024-05-31 14:30:00,42.9,43.05,42.88,43.02,45872.0,41.6514,41.7971,41.632,41.7679,45872.0
2024-05-31 15:00:00,43.02,43.04,42.88,42.89,60624.0,41.7679,41.7873,41.632,41.6417,60624.0
2024-05-31 15:30:00,42.89,43.15,42.84,43.02,348093.0,41.6417,41.8941,41.5932,41.7679,348093.0
2024-06-03 09:30:00,43.1,43.16,42.72,42.98,46820.0,41.8456,41.9039,41.4767,41.7291,46820.0
2024-06-03 10:00:00,43.0,43.07,42.91,43.02,31328.0,41.7485,41.8165,41.6611,41.7679,31328.0
2024-06-03 10:30:00,42.99,43.06,42.9,43.0,36532.0,41.7388,41.8068,41.6514,41.7485,36532.0
2024-06-03 11:00:00,42.99,43.06,42.93,42.99,35425.0,41.7388,41.8068,41.6805,41.7388,35425.0
2024-06-03 11:30:00,42.99,43.01,42.89,42.89,37927.0,41.7388,41.7582,41.6417,41.6417,37927.0
2024-06-03 12:00:00,42.9,43.0,42.77,42.81,33675.0,41.6514,41.7485,41.5252,41.564,33675.0
2024-06-03 12:30:00,42.79,42.97,42.72,42.92,32583.0,41.5446,41.7194,41.4767,41.6708,32583.0
2024-06-03 13:00:00,42.92,42.99,42.86,42.97,27062.0,41.6708,41.7388,41.6126,41.7194,27062.0
2024-06-03 13:30:00,42.97,43.01,42.93,42.96,22762.0,41.7194,41.7582,41.6805,41.7097,22762.0
2024-06-03 14:00:00,42.97,43.14,42.95,43.1,36838.0,41.7194,41.8844,41.7,41.8456,36838.0
2024-06-03 14:30:00,43.11,43.15,43.09,43.11,34126.0,41.8553,41.8941,41.8359,41.8553,34126.0
2024-06-03 15:00:00,43.11,43.15,43.08,43.15,54416.0,41.8553,41.8941,41.8262,41.8941,54416.0
2024-06-03 15:30:00,43.15,43.2,43.02,43.08,187176.0,41.8941,41.9427,41.7679,41.8262,187176.0
2024-06-04 09:30:00,42.8,42.84,42.58,42.71,36548.0,41.5543,41.5932,41.3407,41.467,36548.0
2024-06-04 10:00:00,42.72,42.79,42.54,42.61,39161.0,41.4767,41.5446,41.3019,41.3699,39161.0
2024-06-04 10:30:00,42.61,42.63,42.29,42.33,106881.0,41.3699,41.3893,41.0592,41.098,106881.0
2024-06-04 11:00:00,42.34,42.54,42.33,42.37,68454.0,41.1077,41.3019,41.098,41.1368,68454.0
2024-06-04 11:30:00,42.36,42.4,42.11,42.12,46760.0,41.1271,41.166,40.8844,40.8941,46760.0
2024-06-04 12:00:00,42.1,42.13,42.0,42.07,26890.0,40.8747,40.9038,40.7776,40.8456,26890.0
2024-06-04 12:30:00,42.06,42.11,41.93,41.93,19943.0,40.8359,40.8844,40.7097,40.7097,19943.0
2024-06-04 13:00:00,41.93,41.97,41.91,41.97,30959.0,40.7097,40.7485,40.6902,40.7485,30959.0
2024-06-04 13:30:00,41.96,42.0,41.92,41.96,28400.0,40.7388,40.7776,40.6999,40.7388,28400.0
2024-06-04 14:00:00,41.96,42.11,41.94,42.11,30878.0,40.7388,40.8844,40.7194,40.8844,30878.0
2024-06-04 14:30:00,42.1,42.32,42.05,42.17,38721.0,40.8747,41.0883,40.8262,40.9427,38721.0
2024-06-04 15:00:00,42.17,42.22,42.06,42.21,49286.0,40.9427,40.9912,40.8359,40.9815,49286.0
2024-06-04 15:30:00,42.21,42.21,42.05,42.06,191814.0,40.9815,40.9815,40.8262,40.8359,191814.0
2024-06-05 09:30:00,42.08,42.26,41.78,41.79,36418.0,40.8553,41.03,40.564,40.5737,36418.0
2024-06-05 10:00:00,41.78,41.95,41.67,41.94,18352.0,40.564,40.7291,40.4572,40.7194,18352.0
2024-06-05 10:30:00,41.94,41.96,41.85,41.87,18814.0,40.7194,40.7388,40.632,40.6514,18814.0
2024-06-05 11:00:00,41.88,42.12,41.88,42.08,18090.0,40.6611,40.8941,40.6611,40.8553,18090.0
2024-06-05 11:30:00,42.08,42.17,42.08,42.14,15514.0,40.8553,40.9427,40.8553,40.9135,15514.0
2024-06-05 12:00:00,42.14,42.17,42.1,42.1,12514.0,40.9135,40.9427,40.8747,40.8747,12514.0
2024-06-05 12:30:00,42.1,42.15,42.08,42.1,13946.0,40.8747,40.9232,40.8553,40.8747,13946.0
2024-06-05 13:00:00,42.09,42.09,41.97,42.05,17749.0,40.865,40.865,40.7485,40.8262,17749.0
2024-06-05 13:30:00,42.05,42.15,42.0,42.07,46558.0,40.8262,40.9232,40.7776,40.8456,46558.0
2024-06-05 14:00:00,42.07,42.13,42.02,42.06,41435.0,40.8456,40.9038,40.797,40.8359,41435.0
2024-06-05 14:30:00,42.06,42.12,42.05,42.08,20938.0,40.8359,40.8941,40.8262,40.8553,20938.0
2024-06-05 15:00:00,42.08,42.14,42.04,42.08,45753.0,40.8553,40.9135,40.8165,40.8553,45753.0
2024-06-05 15:30:00,42.07,42.26,42.06,42.22,149651.0,40.8456,41.03,40.8359,40.9912,149651.0
2024-06-06 09:30:00,42.03,42.33,41.93,42.33,25023.0,40.8067,41.098,40.7097,41.098,25023.0
2024-06-06 10:00:00,42.32,42.32,42.04,42.09,41491.0,41.0883,41.0883,40.8165,40.865,41491.0
2024-06-06 10:30:00,42.09,42.1,41.87,41.9,26454.0,40.865,40.8747,40.6514,40.6805,26454.0
2024-06-06 11:00:00,41.91,42.05,41.86,42.01,29206.0,40.6902,40.8262,40.6417,40.7873,29206.0
2024-06-06 11:30:00,42.01,42.06,41.98,42.01,12561.0,40.7873,40.8359,40.7582,40.7873,12561.0
2024-06-06 12:00:00,41.99,41.99,41.92,41.97,23458.0,40.7679,40.7679,40.6999,40.7485,23458.0
2024-06-06 12:30:00,41.98,42.03,41.92,41.93,12274.0,40.7582,40.8067,40.6999,40.7097,12274.0
2024-06-06 13:00:00,41.92,41.95,41.88,41.93,46549.0,40.6999,40.7291,40.6611,40.7097,46549.0
2024-06-06 13:30:00,41.94,42.01,41.94,41.96,20409.0,40.7194,40.7873,40.7194,40.7388,20409.0
2024-06-06 14:00:00,41.94,41.96,41.78,41.8,27129.0,40.7194,40.7388,40.564,40.5834,27129.0
2024-06-06 14:30:00,41.8,42.01,41.79,41.99,25663.0,40.5834,40.7873,40.5737,40.7679,25663.0
2024-06-06 15:00:00,42.02,42.11,42.01,42.07,39218.0,40.797,40.8844,40.7873,40.8456,39218.0
2024-06-06 15:30:00,42.06,42.18,42.05,42.17,179364.0,40.8359,40.9524,40.8262,40.9427,179364.0
2024-06-07 09:30:00,41.91,42.08,41.78,41.96,24689.0,40.6902,40.8553,40.564,40.7388,24689.0
2024-06-07 10:00:00,41.95,42.1,41.9,42.1,24742.0,40.7291,40.8747,40.6805,40.8747,24742.0
2024-06-07 10:30:00,42.09,42.25,42.04,42.2,16663.0,40.865,41.0203,40.8165,40.9718,16663.0
2024-06-07 11:00:00,42.19,42.2,42.08,42.12,17812.0,40.9621,40.9718,40.8553,40.8941,17812.0
2024-06-07 11:30:00,42.11,42.17,42.09,42.16,51129.0,40.8844,40.9427,40.865,40.933,51129.0
2024-06-07 12:00:00,42.16,42.2,42.1,42.2,16356.0,40.933,40.9718,40.8747,40.9718,16356.0
2024-06-07 12:30:00,42.2,42.22,42.16,42.21,11984.0,40.9718,40.9912,40.933,40.9815,11984.0
2024-06-07 13:00:00,42.2,42.24,42.11,42.23,14484.0,40.9718,41.0106,40.8844,41.0009,14484.0
2024-06-07 13:30:00,42.23,42.26,42.22,42.23,8705.0,41.0009,41.03,40.9912,41.0009,8705.0
2024-06-07 14:00:00,42.23,42.25,42.15,42.25,12847.0,41.0009,41.0203,40.9232,41.0203,12847.0
2024-06-07 14:30:00,42.26,42.3,42.25,42.29,15850.0,41.03,41.0689,41.0203,41.0592,15850.0
2024-06-07 15:00:00,42.28,42.35,42.25,42.29,34404.0,41.0495,41.1174,41.0203,41.0592,34404.0
2024-06-07 15:30:00,42.28,42.33,42.17,42.19,103732.0,41.0495,41.098,40.9427,40.9621,103732.0
2024-06-10 09:30:00,42.08,42.35,42.05,42.35,37049.0,40.8553,41.1174,40.8262,41.1174,37049.0
2024-06-10 10:00:00,42.38,42.38,42.01,42.03,31880.0,41.1466,41.1466,40.7873,40.8067,31880.0
2024-06-10 10:30:00,42.01,42.07,41.95,41.97,34836.0,40.7873,40.8456,40.7291,40.7485,34836.0
2024-06-10 11:00:00,41.96,42.02,41.91,41.97,21436.0,40.7388,40.797,40.6902,40.7485,21436.0
2024-06-10 11:30:00,41.97,42.06,41.94,42.01,27715.0,40.7485,40.8359,40.7194,40.7873,27715.0
2024-06-10 12:00:00,42.01,42.12,42.01,42.08,22700.0,40.7873,40.8941,40.7873,40.8553,22700.0
2024-06-10 12:30:00,42.09,42.12,42.0,42.05,26599.0,40.865,40.8941,40.7776,40.8262,26599.0
2024-06-10 13:00:00,42.05,42.06,41.98,42.02,32112.0,40.8262,40.8359,40.7582,40.797,32112.0
2024-06-10 13:30:00,42.02,42.16,42.02,42.08,31781.0,40.797,40.933,40.797,40.8553,31781.0
2024-06-10 14:00:00,42.08,42.17,42.03,42.09,46874.0,40.8553,40.9427,40.8067,40.865,46874.0
2024-06-10 14:30:00,42.09,42.15,42.03,42.07,33235.0,40.865,40.9232,40.8067,40.8456,33235.0
2024-06-10 15:00:00,42.07,42.09,42.02,42.03,40063.0,40.8456,40.865,40.797,40.8067,40063.0
2024-06-10 15:30:00,42.03,42.1,41.96,42.01,189921.0,40.8067,40.8747,40.7388,40.7873,189921.0
2024-06-11 09:30:00,41.8,42.0,41.53,41.54,22506.0,40.5834,40.7776,40.3213,40.331,22506.0
2024-06-11 10:00:00,41.55,41.73,41.47,41.69,25989.0,40.3407,40.5155,40.263,40.4766,25989.0
2024-06-11 10:30:00,41.7,41.77,41.63,41.71,28376.0,40.4863,40.5543,40.4184,40.4961,28376.0
2024-06-11 11:00:00,41.71,41.83,41.7,41.73,17009.0,40.4961,40.6126,40.4863,40.5155,17009.0
2024-06-11 11:30:00,41.73,41.9,41.71,41.84,66824.0,40.5155,40.6805,40.4961,40.6223,66824.0
2024-06-11 12:00:00,41.84,41.9,41.76,41.84,18616.0,40.6223,40.6805,40.5446,40.6223,18616.0
2024-06-11 12:30:00,41.84,41.89,41.81,41.84,18946.0,40.6223,40.6708,40.5931,40.6223,18946.0
2024-06-11 13:00:00,41.84,41.85,41.76,41.76,19572.0,40.6223,40.632,40.5446,40.5446,19572.0
2024-06-11 13:30:00,41.76,41.83,41.72,41.8,26060.0,40.5446,40.6126,40.5058,40.5834,26060.0
2024-06-11 14:00:00,41.8,41.93,41.75,41.88,208570.0,40.5834,40.7097,40.5349,40.6611,208570.0
2024-06-11 14:30:00,41.86,41.87,41.79,41.86,40939.0,40.6417,40.6514,40.5737,40.6417,40939.0
2024-06-11 15:00:00,41.86,41.92,41.82,41.84,172143.0,40.6417,40.6999,40.6029,40.6223,172143.0
2024-06-11 15:30:00,41.84,41.95,41.72,41.78,183865.0,40.6223,40.7291,40.5058,40.564,183865.0
2024-06-12 09:30:00,42.23,42.39,41.93,42.18,69399.0,41.0009,41.1563,40.7097,40.9524,69399.0
2024-06-12 10:00:00,42.16,42.18,42.08,42.13,34839.0,40.933,40.9524,40.8553,40.9038,34839.0
2024-06-12 10:30:00,42.12,42.24,42.06,42.09,133393.0,40.8941,41.0106,40.8359,40.865,133393.0
2024-06-12 11:00:00,42.11,42.14,41.92,41.96,72214.0,40.8844,40.9135,40.6999,40.7388,72214.0
2024-06-12 11:30:00,41.95,42.02,41.92,41.97,29941.0,40.7291,40.797,40.6999,40.7485,29941.0
2024-06-12 12:00:00,41.96,41.99,41.94,41.97,22329.0,40.7388,40.7679,40.7194,40.7485,22329.0
2024-06-12 12:30:00,41.96,41.96,41.85,41.86,24441.0,40.7388,40.7388,40.632,40.6417,24441.0
2024-06-12 13:00:00,41.85,41.91,41.78,41.82,30879.0,40.632,40.6902,40.564,40.6029,30879.0
2024-06-12 13:30:00,41.83,41.83,41.73,41.77,37542.0,40.6126,40.6126,40.5155,40.5543,37542.0
2024-06-12 14:00:00,41.75,41.75,41.57,41.69,64573.0,40.5349,40.5349,40.3601,40.4766,64573.0
2024-06-12 14:30:00,41.69,41.71,41.47,41.54,63420.0,40.4766,40.4961,40.263,40.331,63420.0
2024-06-12 15:00:00,41.54,41.62,41.36,41.38,113881.0,40.331,40.4087,40.1562,40.1757,113881.0
2024-06-12 15:30:00,41.37,41.74,41.37,41.7,338255.0,40.166,40.5252,40.166,40.4863,338255.0
2024-06-13 09:30:00,41.41,41.48,41.05,41.21,41513.0,40.2048,40.2727,39.8553,40.0106,41513.0
2024-06-13 10:00:00,41.17,41.24,40.97,41.09,55814.0,39.9718,40.0397,39.7776,39.8941,55814.0
2024-06-13 10:30:00,41.1,41.37,41.0,41.34,20251.0,39.9038,40.166,39.8067,40.1368,20251.0
2024-06-13 11:00:00,41.34,41.37,41.23,41.32,21006.0,40.1368,40.166,40.03,40.1174,21006.0
2024-06-13 11:30:00,41.32,41.44,41.3,41.44,16110.0,40.1174,40.2339,40.098,40.2339,16110.0
2024-06-13 12:00:00,41.42,41.43,41.35,41.41,23521.0,40.2145,40.2242,40.1465,40.2048,23521.0
2024-06-13 12:30:00,41.4,41.51,41.4,41.46,10792.0,40.1951,40.3019,40.1951,40.2533,10792.0
2024-06-13 13:00:00,41.45,41.56,41.43,41.46,25382.0,40.2436,40.3504,40.2242,40.2533,25382.0
2024-06-13 13:30:00,41.46,41.49,41.44,41.45,10691.0,40.2533,40.2825,40.2339,40.2436,10691.0
2024-06-13 14:00:00,41.44,41.46,41.32,41.32,30099.0,40.2339,40.2533,40.1174,40.1174,30099.0
2024-06-13 14:30:00,41.33,41.48,41.33,41.47,15172.0,40.1271,40.2727,40.1271,40.263,15172.0
2024-06-13 15:00:00,41.48,41.5,41.39,41.4,24832.0,40.2727,40.2922,40.1854,40.1951,24832.0
2024-06-13 15:30:00,41.4,41.43,41.23,41.25,151598.0,40.1951,40.2242,40.03,40.0494,151598.0
2024-06-14 09:30:00,40.9,40.9,40.32,40.33,47151.0,39.7096,39.7096,39.1465,39.1562,47151.0
2024-06-14 10:00:00,40.32,40.32,39.87,39.88,59728.0,39.1465,39.1465,38.7096,38.7193,59728.0
2024-06-14 10:30:00,39.89,39.94,39.81,39.93,30339.0,38.729,38.7776,38.6514,38.7679,30339.0
2024-06-14 11:00:00,39.93,39.94,39.77,39.87,45254.0,38.7679,38.7776,38.6125,38.7096,45254.0
2024-06-14 11:30:00,39.88,39.91,39.72,39.86,50078.0,38.7193,38.7484,38.564,38.6999,50078.0
2024-06-14 12:00:00,39.86,40.08,39.84,39.99,100808.0,38.6999,38.9135,38.6805,38.8261,100808.0
2024-06-14 12:30:00,40.01,40.15,39.95,40.13,18610.0,38.8455,38.9815,38.7873,38.962,18610.0
2024-06-14 13:00:00,40.13,40.2,40.0,40.0,41916.0,38.962,39.03,38.8358,38.8358,41916.0
2024-06-14 13:30:00,39.98,40.05,39.94,40.01,57194.0,38.8164,38.8844,38.7776,38.8455,57194.0
2024-06-14 14:00:00,40.01,40.01,39.87,39.95,71107.0,38.8455,38.8455,38.7096,38.7873,71107.0
2024-06-14 14:30:00,39.94,40.15,39.94,40.12,45240.0,38.7776,38.9815,38.7776,38.9523,45240.0
2024-06-14 15:00:00,40.14,40.24,40.07,40.22,44619.0,38.9717,39.0688,38.9038,39.0494,44619.0
2024-06-14 15:30:00,40.2,40.31,40.13,40.28,209612.0,39.03,39.1368,38.962,39.1077,209612.0
2024-06-17 09:30:00,40.3,40.4,40.0,40.33,51515.0,39.1271,39.2242,38.8358,39.1562,51515.0
2024-06-17 10:00:00,40.31,40.53,40.29,40.35,23485.0,39.1368,39.3504,39.1174,39.1756,23485.0
2024-06-17 10:30:00,40.33,40.54,40.31,40.49,98024.0,39.1562,39.3601,39.1368,39.3116,98024.0
2024-06-17 11:00:00,40.5,40.62,40.44,40.5,83714.0,39.3213,39.4378,39.263,39.3213,83714.0
2024-06-17 11:30:00,40.51,40.55,40.45,40.47,239675.0,39.331,39.3698,39.2727,39.2921,239675.0
2024-06-17 12:00:00,40.47,40.58,40.43,40.52,231250.0,39.2921,39.3989,39.2533,39.3407,231250.0
2024-06-17 12:30:00,40.48,40.73,40.47,40.51,380073.0,39.3019,39.5446,39.2921,39.331,380073.0
2024-06-17 13:00:00,40.55,40.7,40.52,40.57,46344.0,39.3698,39.5155,39.3407,39.3892,46344.0
2024-06-17 13:30:00,40.59,40.81,40.58,40.64,296238.0,39.4087,39.6222,39.3989,39.4572,296238.0
2024-06-17 14:00:00,40.65,40.71,40.63,40.7,38707.0,39.4669,39.5252,39.4475,39.5155,38707.0
2024-06-17 14:30:00,40.7,40.7,40.58,40.59,136437.0,39.5155,39.5155,39.3989,39.4087,136437.0
2024-06-17 15:00:00,40.58,40.85,40.55,40.79,640835.0,39.3989,39.6611,39.3698,39.6028,640835.0
2024-06-17 15:30:00,40.78,40.82,40.67,40.75,295214.0,39.5931,39.632,39.4863,39.564,295214.0
2024-06-18 09:30:00,40.8,41.32,40.74,40.99,50987.0,39.6125,40.1174,39.5543,39.797,50987.0
2024-06-18 10:00:00,40.96,41.34,40.91,41.28,76687.0,39.7679,40.1368,39.7193,40.0786,76687.0
2024-06-18 10:30:00,41.25,41.26,41.11,41.26,54961.0,40.0494,40.0592,39.9135,40.0592,54961.0
2024-06-18 11:00:00,41.26,41.27,41.1,41.12,45968.0,40.0592,40.0689,39.9038,39.9232,45968.0
2024-06-18 11:30:00,41.13,41.2,41.0,41.07,33407.0,39.9329,40.0009,39.8067,39.8747,33407.0
2024-06-18 12:00:00,41.07,41.07,40.83,40.83,52689.0,39.8747,39.8747,39.6417,39.6417,52689.0
2024-06-18 12:30:00,40.82,40.83,40.67,40.67,34923.0,39.632,39.6417,39.4863,39.4863,34923.0
2024-06-18 13:00:00,40.66,40.68,40.6,40.61,34999.0,39.4766,39.496,39.4184,39.4281,34999.0
2024-06-18 13:30:00,40.61,40.77,40.57,40.74,40011.0,39.4281,39.5834,39.3892,39.5543,40011.0
2024-06-18 14:00:00,40.73,40.86,40.63,40.84,41824.0,39.5446,39.6708,39.4475,39.6514,41824.0
2024-06-18 14:30:00,40.84,40.92,40.82,40.88,44314.0,39.6514,39.729,39.632,39.6902,44314.0
2024-06-18 15:00:00,40.88,40.98,40.79,40.96,72638.0,39.6902,39.7873,39.6028,39.7679,72638.0
2024-06-18 15:30:00,40.96,41.03,40.84,41.03,305996.0,39.7679,39.8358,39.6514,39.8358,305996.0
2024-06-20 09:30:00,40.87,41.23,40.8,41.23,35314.0,39.6805,40.03,39.6125,40.03,35314.0
2024-06-20 10:00:00,41.26,41.44,41.09,41.26,29986.0,40.0592,40.2339,39.8941,40.0592,29986.0
2024-06-20 10:30:00,41.25,41.45,41.25,41.37,42020.0,40.0494,40.2436,40.0494,40.166,42020.0
2024-06-20 11:00:00,41.36,41.48,41.26,41.28,29054.0,40.1562,40.2727,40.0592,40.0786,29054.0
2024-06-20 11:30:00,41.26,41.32,41.16,41.29,21633.0,40.0592,40.1174,39.9621,40.0883,21633.0
2024-06-20 12:00:00,41.28,41.42,41.26,41.39,26084.0,40.0786,40.2145,40.0592,40.1854,26084.0
2024-06-20 12:30:00,41.4,41.51,41.39,41.5,38899.0,40.1951,40.3019,40.1854,40.2922,38899.0
2024-06-20 13:00:00,41.51,41.55,41.45,41.54,46852.0,40.3019,40.3407,40.2436,40.331,46852.0
2024-06-20 13:30:00,41.53,41.66,41.53,41.62,35825.0,40.3213,40.4475,40.3213,40.4087,35825.0
2024-06-20 14:00:00,41.63,41.65,41.54,41.55,29217.0,40.4184,40.4378,40.331,40.3407,29217.0
2024-06-20 14:30:00,41.55,41.65,41.46,41.65,28036.0,40.3407,40.4378,40.2533,40.4378,28036.0
2024-06-20 15:00:00,41.65,41.71,41.58,41.68,49201.0,40.4378,40.4961,40.3698,40.4669,49201.0
2024-06-20 15:30:00,41.67,41.68,41.45,41.47,114050.0,40.4572,40.4669,40.2436,40.263,114050.0
2024-06-21 09:30:00,41.32,41.65,41.06,41.54,235673.0,40.1174,40.4378,39.865,40.331,235673.0
2024-06-21 10:00:00,41.52,41.53,41.36,41.47,31068.0,40.3116,40.3213,40.1562,40.263,31068.0
2024-06-21 10:30:00,41.46,41.62,41.42,41.62,23788.0,40.2533,40.4087,40.2145,40.4087,23788.0
2024-06-21 11:00:00,41.62,41.63,41.51,41.56,11161.0,40.4087,40.4184,40.3019,40.3504,11161.0
2024-06-21 11:30:00,41.55,41.58,41.38,41.4,19463.0,40.3407,40.3698,40.1757,40.1951,19463.0
2024-06-21 12:00:00,41.4,41.47,41.38,41.44,24463.0,40.1951,40.263,40.1757,40.2339,24463.0
2024-06-21 12:30:00,41.45,41.55,41.43,41.53,11841.0,40.2436,40.3407,40.2242,40.3213,11841.0
2024-06-21 13:00:00,41.54,41.54,41.43,41.47,13603.0,40.331,40.331,40.2242,40.263,13603.0
2024-06-21 13:30:00,41.47,41.61,41.43,41.59,17340.0,40.263,40.399,40.2242,40.3795,17340.0
2024-06-21 14:00:00,41.58,41.75,41.53,41.65,120286.0,40.3698,40.5349,40.3213,40.4378,120286.0
2024-06-21 14:30:00,41.65,41.79,41.64,41.77,40213.0,40.4378,40.5737,40.4281,40.5543,40213.0
2024-06-21 15:00:00,41.76,41.85,41.68,41.73,160561.0,40.5446,40.632,40.4669,40.5155,160561.0
2024-06-21 15:30:00,41.73,41.82,41.56,41.66,578707.0,40.5155,40.6029,40.3504,40.4475,578707.0
2024-06-24 09:30:00,41.82,42.22,41.66,42.09,42194.0,40.6029,40.9912,40.4475,40.865,42194.0
2024-06-24 10:00:00,42.09,42.16,41.94,42.12,55068.0,40.865,40.933,40.7194,40.8941,55068.0
2024-06-24 10:30:00,42.13,42.45,42.11,42.32,36448.0,40.9038,41.2145,40.8844,41.0883,36448.0
2024-06-24 11:00:00,42.31,42.42,42.27,42.35,35438.0,41.0786,41.1854,41.0398,41.1174,35438.0
2024-06-24 11:30:00,42.35,42.36,42.17,42.2,22809.0,41.1174,41.1271,40.9427,40.9718,22809.0
2024-06-24 12:00:00,42.19,42.2,42.13,42.15,15882.0,40.9621,40.9718,40.9038,40.9232,15882.0
2024-06-24 12:30:00,42.14,42.18,42.1,42.12,18011.0,40.9135,40.9524,40.8747,40.8941,18011.0
2024-06-24 13:00:00,42.11,42.12,42.01,42.07,24367.0,40.8844,40.8941,40.7873,40.8456,24367.0
2024-06-24 13:30:00,42.08,42.08,42.02,42.07,20649.0,40.8553,40.8553,40.797,40.8456,20649.0
2024-06-24 14:00:00,42.07,42.19,42.04,42.19,26302.0,40.8456,40.9621,40.8165,40.9621,26302.0
2024-06-24 14:30:00,42.19,42.27,42.18,42.26,21001.0,40.9621,41.0398,40.9524,41.03,21001.0
2024-06-24 15:00:00,42.26,42.26,42.14,42.14,33895.0,41.03,41.03,40.9135,40.9135,33895.0
2024-06-24 15:30:00,42.14,42.23,41.96,41.99,151696.0,40.9135,41.0009,40.7388,40.7679,151696.0
2024-06-25 09:30:00,41.72,41.82,41.52,41.52,40314.0,40.5058,40.6029,40.3116,40.3116,40314.0
2024-06-25 10:00:00,41.52,41.73,41.48,41.64,19402.0,40.3116,40.5155,40.2727,40.4281,19402.0
2024-06-25 10:30:00,41.65,41.71,41.59,41.67,26605.0,40.4378,40.4961,40.3795,40.4572,26605.0
2024-06-25 11:00:00,41.65,41.67,41.43,41.49,26962.0,40.4378,40.4572,40.2242,40.2825,26962.0
2024-06-25 11:30:00,41.48,41.5,41.24,41.36,20707.0,40.2727,40.2922,40.0397,40.1562,20707.0
2024-06-25 12:00:00,41.36,41.5,41.33,41.45,22526.0,40.1562,40.2922,40.1271,40.2436,22526.0
2024-06-25 12:30:00,41.45,41.45,41.3,41.41,16411.0,40.2436,40.2436,40.098,40.2048,16411.0
2024-06-25 13:00:00,41.39,41.44,41.28,41.35,20029.0,40.1854,40.2339,40.0786,40.1465,20029.0
2024-06-25 13:30:00,41.38,41.39,41.29,41.32,22416.0,40.1757,40.1854,40.0883,40.1174,22416.0
2024-06-25 14:00:00,41.31,41.34,41.27,41.32,15103.0,40.1077,40.1368,40.0689,40.1174,15103.0
2024-06-25 14:30:00,41.33,41.36,41.23,41.27,19144.0,40.1271,40.1562,40.03,40.0689,19144.0
2024-06-25 15:00:00,41.27,41.39,41.27,41.38,23331.0,40.0689,40.1854,40.0689,40.1757,23331.0
2024-06-25 15:30:00,41.38,41.5,41.32,41.5,181791.0,40.1757,40.2922,40.1174,40.2922,181791.0
2024-06-26 09:30:00,41.23,41.52,41.05,41.2,51860.0,40.03,40.3116,39.8553,40.0009,51860.0
2024-06-26 10:00:00,41.17,41.22,40.97,41.2,52572.0,39.9718,40.0203,39.7776,40.0009,52572.0
2024-06-26 10:30:00,41.2,41.33,41.09,41.33,44606.0,40.0009,40.1271,39.8941,40.1271,44606.0
2024-06-26 11:00:00,41.34,41.45,41.29,41.39,74980.0,40.1368,40.2436,40.0883,40.1854,74980.0
2024-06-26 11:30:00,41.39,41.49,41.22,41.48,120560.0,40.1854,40.2825,40.0203,40.2727,120560.0
2024-06-26 12:00:00,41.48,41.59,41.45,41.49,35015.0,40.2727,40.3795,40.2436,40.2825,35015.0
2024-06-26 12:30:00,41.49,41.57,41.45,41.54,45350.0,40.2825,40.3601,40.2436,40.331,45350.0
2024-06-26 13:00:00,41.54,41.54,41.34,41.36,104120.0,40.331,40.331,40.1368,40.1562,104120.0
2024-06-26 13:30:00,41.38,41.52,41.31,41.47,62993.0,40.1757,40.3116,40.1077,40.263,62993.0
2024-06-26 14:00:00,41.48,41.53,41.45,41.49,134375.0,40.2727,40.3213,40.2436,40.2825,134375.0
2024-06-26 14:30:00,41.48,41.58,41.43,41.43,78674.0,40.2727,40.3698,40.2242,40.2242,78674.0
2024-06-26 15:00:00,41.45,41.49,41.39,41.43,48382.0,40.2436,40.2825,40.1854,40.2242,48382.0
2024-06-26 15:30:00,41.44,41.69,41.42,41.62,311424.0,40.2339,40.4766,40.2145,40.4087,311424.0
2024-06-27 09:30:00,41.75,41.78,41.23,41.33,74930.0,40.5349,40.564,40.03,40.1271,74930.0
2024-06-27 10:00:00,41.34,41.37,41.23,41.23,52009.0,40.1368,40.166,40.03,40.03,52009.0
2024-06-27 10:30:00,41.25,41.3,41.17,41.26,48086.0,40.0494,40.098,39.9718,40.0592,48086.0
2024-06-27 11:00:00,41.24,41.42,41.17,41.31,56288.0,40.0397,40.2145,39.9718,40.1077,56288.0
2024-06-27 11:30:00,41.3,41.43,41.23,41.35,26283.0,40.098,40.2242,40.03,40.1465,26283.0
2024-06-27 12:00:00,41.36,41.38,41.2,41.21,18365.0,40.1562,40.1757,40.0009,40.0106,18365.0
2024-06-27 12:30:00,41.2,41.21,41.1,41.17,24442.0,40.0009,40.0106,39.9038,39.9718,24442.0
2024-06-27 13:00:00,41.18,41.21,41.15,41.17,19775.0,39.9815,40.0106,39.9524,39.9718,19775.0
2024-06-27 13:30:00,41.17,41.18,41.06,41.07,19558.0,39.9718,39.9815,39.865,39.8747,19558.0
2024-06-27 14:00:00,41.07,41.07,40.95,41.04,27107.0,39.8747,39.8747,39.7582,39.8456,27107.0
2024-06-27 14:30:00,41.04,41.21,41.03,41.14,36682.0,39.8456,40.0106,39.8358,39.9426,36682.0
2024-06-27 15:00:00,41.13,41.17,41.08,41.09,87633.0,39.9329,39.9718,39.8844,39.8941,87633.0
2024-06-27 15:30:00,41.1,41.51,41.09,41.5,258864.0,39.9038,40.3019,39.8941,40.2922,258864.0
2024-06-28 09:30:00,41.58,41.92,41.32,41.35,44388.0,40.3698,40.6999,40.1174,40.1465,44388.0
2024-06-28 10:00:00,41.44,41.49,41.22,41.27,58021.0,40.2339,40.2825,40.0203,40.0689,58021.0
2024-06-28 10:30:00,41.33,41.45,41.29,41.3,26693.0,40.1271,40.2436,40.0883,40.098,26693.0
2024-06-28 11:00:00,41.3,41.3,41.17,41.2,81383.0,40.098,40.098,39.9718,40.0009,81383.0
2024-06-28 11:30:00,41.2,41.38,41.19,41.36,83524.0,40.0009,40.1757,39.9912,40.1562,83524.0
2024-06-28 12:00:00,41.36,41.53,41.31,41.52,22103.0,40.1562,40.3213,40.1077,40.3116,22103.0
2024-06-28 12:30:00,41.52,41.58,41.47,41.52,26712.0,40.3116,40.3698,40.263,40.3116,26712.0
2024-06-28 13:00:00,41.52,41.62,41.5,41.53,22867.0,40.3116,40.4087,40.2922,40.3213,22867.0
2024-06-28 13:30:00,41.53,41.59,41.52,41.55,30655.0,40.3213,40.3795,40.3116,40.3407,30655.0
2024-06-28 14:00:00,41.55,41.63,41.45,41.45,24025.0,40.3407,40.4184,40.2436,40.2436,24025.0
2024-06-28 14:30:00,41.45,41.47,41.25,41.27,29324.0,40.2436,40.263,40.0494,40.0689,29324.0
2024-06-28 15:00:00,41.26,41.39,41.21,41.38,43416.0,40.0592,40.1854,40.0106,40.1757,43416.0
2024-06-28 15:30:00,41.37,41.63,41.33,41.61,200778.0,40.166,40.4184,40.1271,40.399,200778.0
2024-07-01 09:30:00,41.74,41.98,41.41,41.91,66319.0,40.5252,40.7582,40.2048,40.6902,66319.0
2024-07-01 10:00:00,41.91,41.95,41.54,41.67,51726.0,40.6902,40.7291,40.331,40.4572,51726.0
2024-07-01 10:30:00,41.67,41.67,41.39,41.4,37062.0,40.4572,40.4572,40.1854,40.1951,37062.0
2024-07-01 11:00:00,41.41,41.49,41.33,41.36,32229.0,40.2048,40.2825,40.1271,40.1562,32229.0
2024-07-01 11:30:00,41.37,41.43,41.31,41.39,28282.0,40.166,40.2242,40.1077,40.1854,28282.0
2024-07-01 12:00:00,41.39,41.4,41.31,41.38,24408.0,40.1854,40.1951,40.1077,40.1757,24408.0
2024-07-01 12:30:00,41.39,41.45,41.28,41.44,57498.0,40.1854,40.2436,40.0786,40.2339,57498.0
2024-07-01 13:00:00,41.42,41.47,41.38,41.41,119826.0,40.2145,40.263,40.1757,40.2048,119826.0
2024-07-01 13:30:00,41.41,41.53,41.4,41.52,37987.0,40.2048,40.3213,40.1951,40.3116,37987.0
2024-07-01 14:00:00,41.52,41.63,41.51,41.56,26913.0,40.3116,40.4184,40.3019,40.3504,26913.0
2024-07-01 14:30:00,41.55,41.55,41.41,41.42,44246.0,40.3407,40.3407,40.2048,40.2145,44246.0
2024-07-01 15:00:00,41.41,41.51,41.39,41.48,125165.0,40.2048,40.3019,40.1854,40.2727,125165.0
2024-07-01 15:30:00,41.48,41.63,41.45,41.52,342521.0,40.2727,40.4184,40.2436,40.3116,342521.0
2024-07-02 09:30:00,41.56,42.1,41.49,41.84,64505.0,40.3504,40.8747,40.2825,40.6223,64505.0
2024-07-02 10:00:00,41.83,41.97,41.79,41.93,39319.0,40.6126,40.7485,40.5737,40.7097,39319.0
2024-07-02 10:30:00,41.92,42.07,41.88,41.99,57217.0,40.6999,40.8456,40.6611,40.7679,57217.0
2024-07-02 11:00:00,41.98,42.19,41.95,42.16,57758.0,40.7582,40.9621,40.7291,40.933,57758.0
2024-07-02 11:30:00,42.16,42.2,42.07,42.12,65160.0,40.933,40.9718,40.8456,40.8941,65160.0
2024-07-02 12:00:00,42.13,42.13,41.94,41.95,59396.0,40.9038,40.9038,40.7194,40.7291,59396.0
2024-07-02 12:30:00,41.95,41.95,41.8,41.82,32139.0,40.7291,40.7291,40.5834,40.6029,32139.0
2024-07-02 13:00:00,41.81,41.93,41.78,41.88,51825.0,40.5931,40.7097,40.564,40.6611,51825.0
2024-07-02 13:30:00,41.88,41.99,41.83,41.97,50413.0,40.6611,40.7679,40.6126,40.7485,50413.0
2024-07-02 14:00:00,41.97,42.02,41.95,41.96,44183.0,40.7485,40.797,40.7291,40.7388,44183.0
2024-07-02 14:30:00,41.98,42.03,41.96,42.03,37590.0,40.7582,40.8067,40.7388,40.8067,37590.0
2024-07-02 15:00:00,42.02,42.03,41.97,42.03,56181.0,40.797,40.8067,40.7485,40.8067,56181.0
2024-07-02 15:30:00,42.04,42.05,41.91,41.99,172350.0,40.8165,40.8262,40.6902,40.7679,172350.0
2024-07-03 09:30:00,41.96,42.24,41.73,42.13,62872.0,40.7388,41.0106,40.5155,40.9038,62872.0
2024-07-03 10:00:00,42.14,42.21,41.79,41.8,79732.0,40.9135,40.9815,40.5737,40.5834,79732.0
2024-07-03 10:30:00,41.81,41.88,41.59,41.62,187475.0,40.5931,40.6611,40.3795,40.4087,187475.0
2024-07-03 11:00:00,41.63,41.68,41.51,41.51,81558.0,40.4184,40.4669,40.3019,40.3019,81558.0
2024-07-03 11:30:00,41.51,41.59,41.46,41.47,62264.0,40.3019,40.3795,40.2533,40.263,62264.0
2024-07-03 12:00:00,41.48,41.65,41.47,41.52,78851.0,40.2727,40.4378,40.263,40.3116,78851.0
2024-07-03 12:30:00,41.52,41.7,41.51,41.57,253665.0,40.3116,40.4863,40.3019,40.3601,253665.0
2024-07-05 09:30:00,41.47,41.59,41.21,41.3,58031.0,40.263,40.3795,40.0106,40.098,58031.0
2024-07-05 10:00:00,41.3,41.42,41.25,41.31,55005.0,40.098,40.2145,40.0494,40.1077,55005.0
2024-07-05 10:30:00,41.29,41.43,41.26,41.38,42673.0,40.0883,40.2242,40.0592,40.1757,42673.0
2024-07-05 11:00:00,41.39,41.41,41.3,41.3,86644.0,40.1854,40.2048,40.098,40.098,86644.0
2024-07-05 11:30:00,41.3,41.3,41.0,41.12,51274.0,40.098,40.098,39.8067,39.9232,51274.0
2024-07-05 12:00:00,41.13,41.22,41.1,41.2,28906.0,39.9329,40.0203,39.9038,40.0009,28906.0
2024-07-05 12:30:00,41.2,41.34,41.19,41.33,30584.0,40.0009,40.1368,39.9912,40.1271,30584.0
2024-07-05 13:00:00,41.34,41.37,41.25,41.35,40905.0,40.1368,40.166,40.0494,40.1465,40905.0
2024-07-05 13:30:00,41.35,41.38,41.3,41.35,28541.0,40.1465,40.1757,40.098,40.1465,28541.0
2024-07-05 14:00:00,41.35,41.37,41.3,41.36,42687.0,40.1465,40.166,40.098,40.1562,42687.0
2024-07-05 14:30:00,41.36,41.4,41.35,41.37,30213.0,40.1562,40.1951,40.1465,40.166,30213.0
2024-07-05 15:00:00,41.35,41.39,41.31,41.32,49900.0,40.1465,40.1854,40.1077,40.1174,49900.0
2024-07-05 15:30:00,41.31,41.58,41.31,41.48,181937.0,40.1077,40.3698,40.1077,40.2727,181937.0
2024-07-08 09:30:00,41.56,41.92,41.52,41.74,53262.0,40.3504,40.6999,40.3116,40.5252,53262.0
2024-07-08 10:00:00,41.76,41.91,41.71,41.9,30594.0,40.5446,40.6902,40.4961,40.6805,30594.0
2024-07-08 10:30:00,41.89,42.05,41.87,42.02,30033.0,40.6708,40.8262,40.6514,40.797,30033.0
2024-07-08 11:00:00,42.02,42.06,41.89,41.89,32050.0,40.797,40.8359,40.6708,40.6708,32050.0
2024-07-08 11:30:00,41.89,41.93,41.82,41.89,55045.0,40.6708,40.7097,40.6029,40.6708,55045.0
2024-07-08 12:00:00,41.89,41.97,41.87,41.96,55437.0,40.6708,40.7485,40.6514,40.7388,55437.0
2024-07-08 12:30:00,41.96,42.17,41.95,42.07,46509.0,40.7388,40.9427,40.7291,40.8456,46509.0
2024-07-08 13:00:00,42.06,42.1,41.82,41.82,158799.0,40.8359,40.8747,40.6029,40.6029,158799.0
2024-07-08 13:30:00,41.8,41.86,41.71,41.73,32760.0,40.5834,40.6417,40.4961,40.5155,32760.0
2024-07-08 14:00:00,41.74,41.74,41.45,41.55,63322.0,40.5252,40.5252,40.2436,40.3407,63322.0
2024-07-08 14:30:00,41.55,41.8,41.54,41.75,57830.0,40.3407,40.5834,40.331,40.5349,57830.0
2024-07-08 15:00:00,41.74,41.81,41.7,41.79,54750.0,40.5252,40.5931,40.4863,40.5737,54750.0
2024-07-08 15:30:00,41.8,41.8,41.62,41.76,174747.0,40.5834,40.5834,40.4087,40.5446,174747.0
2024-07-09 09:30:00,41.67,41.71,41.4,41.47,51550.0,40.4572,40.4961,40.1951,40.263,51550.0
2024-07-09 10:00:00,41.47,41.48,41.22,41.38,47570.0,40.263,40.2727,40.0203,40.1757,47570.0
2024-07-09 10:30:00,41.38,41.55,41.35,41.51,40808.0,40.1757,40.3407,40.1465,40.3019,40808.0
2024-07-09 11:00:00,41.51,41.51,41.32,41.37,55320.0,40.3019,40.3019,40.1174,40.166,55320.0
2024-07-09 11:30:00,41.36,41.4,41.3,41.38,37702.0,40.1562,40.1951,40.098,40.1757,37702.0
2024-07-09 12:00:00,41.37,41.44,41.36,41.43,43892.0,40.166,40.2339,40.1562,40.2242,43892.0
2024-07-09 12:30:00,41.43,41.57,41.41,41.44,37292.0,40.2242,40.3601,40.2048,40.2339,37292.0
2024-07-09 13:00:00,41.44,41.53,41.35,41.41,54052.0,40.2339,40.3213,40.1465,40.2048,54052.0
2024-07-09 13:30:00,41.41,41.53,41.41,41.43,47950.0,40.2048,40.3213,40.2048,40.2242,47950.0
2024-07-09 14:00:00,41.42,41.43,41.35,41.37,39597.0,40.2145,40.2242,40.1465,40.166,39597.0
2024-07-09 14:30:00,41.36,41.41,41.31,41.32,50583.0,40.1562,40.2048,40.1077,40.1174,50583.0
2024-07-09 15:00:00,41.32,41.32,41.24,41.29,58623.0,40.1174,40.1174,40.0397,40.0883,58623.0
2024-07-09 15:30:00,41.3,41.37,41.23,41.25,166666.0,40.098,40.166,40.03,40.0494,166666.0
2024-07-10 09:30:00,41.37,41.46,41.13,41.29,41535.0,40.166,40.2533,39.9329,40.0883,41535.0
2024-07-10 10:00:00,41.26,41.51,41.24,41.45,42355.0,40.0592,40.3019,40.0397,40.2436,42355.0
2024-07-10 10:30:00,41.45,41.47,41.33,41.41,26156.0,40.2436,40.263,40.1271,40.2048,26156.0
2024-07-10 11:00:00,41.42,41.43,41.36,41.42,18283.0,40.2145,40.2242,40.1562,40.2145,18283.0
2024-07-10 11:30:00,41.43,41.48,41.37,41.48,17162.0,40.2242,40.2727,40.166,40.2727,17162.0
2024-07-10 12:00:00,41.48,41.59,41.48,41.53,16633.0,40.2727,40.3795,40.2727,40.3213,16633.0
2024-07-10 12:30:00,41.54,41.62,41.51,41.57,23461.0,40.331,40.4087,40.3019,40.3601,23461.0
2024-07-10 13:00:00,41.57,41.64,41.54,41.56,19496.0,40.3601,40.4281,40.331,40.3504,19496.0
2024-07-10 13:30:00,41.56,41.57,41.52,41.52,12552.0,40.3504,40.3601,40.3116,40.3116,12552.0
2024-07-10 14:00:00,41.53,41.56,41.46,41.47,15084.0,40.3213,40.3504,40.2533,40.263,15084.0
2024-07-10 14:30:00,41.47,41.56,41.47,41.55,17969.0,40.263,40.3504,40.263,40.3407,17969.0
2024-07-10 15:00:00,41.55,41.59,41.53,41.59,22385.0,40.3407,40.3795,40.3213,40.3795,22385.0
2024-07-10 15:30:00,41.58,41.78,41.54,41.77,122229.0,40.3698,40.564,40.331,40.5543,122229.0
2024-07-11 09:30:00,41.92,42.51,41.85,42.44,54402.0,40.6999,41.2728,40.632,41.2048,54402.0
2024-07-11 10:00:00,42.45,42.78,42.43,42.59,35274.0,41.2145,41.5349,41.1951,41.3504,35274.0
2024-07-11 10:30:00,42.61,42.66,42.42,42.49,40508.0,41.3699,41.4184,41.1854,41.2534,40508.0
2024-07-11 11:00:00,42.48,42.71,42.43,42.69,57041.0,41.2436,41.467,41.1951,41.4475,57041.0
2024-07-11 11:30:00,42.66,42.81,42.65,42.68,40248.0,41.4184,41.564,41.4087,41.4378,40248.0
2024-07-11 12:00:00,42.66,42.69,42.54,42.65,21826.0,41.4184,41.4475,41.3019,41.4087,21826.0
2024-07-11 12:30:00,42.64,42.73,42.58,42.72,33949.0,41.399,41.4864,41.3407,41.4767,33949.0
2024-07-11 13:00:00,42.71,42.72,42.62,42.65,27564.0,41.467,41.4767,41.3796,41.4087,27564.0
2024-07-11 13:30:00,42.65,42.72,42.6,42.68,28549.0,41.4087,41.4767,41.3602,41.4378,28549.0
2024-07-11 14:00:00,42.68,42.7,42.62,42.7,24816.0,41.4378,41.4572,41.3796,41.4572,24816.0
2024-07-11 14:30:00,42.7,42.74,42.59,42.63,22826.0,41.4572,41.4961,41.3504,41.3893,22826.0
2024-07-11 15:00:00,42.64,42.64,42.51,42.6,32715.0,41.399,41.399,41.2728,41.3602,32715.0
2024-07-11 15:30:00,42.59,42.73,42.56,42.66,161981.0,41.3504,41.4864,41.3213,41.4184,161981.0
2024-07-12 09:30:00,43.0,43.22,42.84,42.86,37027.0,41.7485,41.9621,41.5932,41.6126,37027.0
2024-07-12 10:00:00,42.85,43.38,42.85,43.38,36227.0,41.6029,42.1175,41.6029,42.1175,36227.0
2024-07-12 10:30:00,43.39,43.48,43.3,43.44,46056.0,42.1272,42.2145,42.0398,42.1757,46056.0
2024-07-12 11:00:00,43.44,43.51,43.38,43.48,25107.0,42.1757,42.2437,42.1175,42.2145,25107.0
2024-07-12 11:30:00,43.47,43.58,43.47,43.57,33787.0,42.2048,42.3116,42.2048,42.3019,33787.0
2024-07-12 12:00:00,43.57,43.65,43.54,43.58,28932.0,42.3019,42.3796,42.2728,42.3116,28932.0
2024-07-12 12:30:00,43.58,43.69,43.55,43.62,24347.0,42.3116,42.4184,42.2825,42.3505,24347.0
2024-07-12 13:00:00,43.62,43.79,43.61,43.79,32874.0,42.3505,42.5155,42.3408,42.5155,32874.0
2024-07-12 13:30:00,43.79,43.9,43.79,43.87,27389.0,42.5155,42.6223,42.5155,42.5932,27389.0
2024-07-12 14:00:00,43.87,43.98,43.85,43.97,40117.0,42.5932,42.7,42.5738,42.6903,40117.0
2024-07-12 14:30:00,43.98,44.0,43.9,43.92,41940.0,42.7,42.7194,42.6223,42.6417,41940.0
2024-07-12 15:00:00,43.93,44.04,43.92,44.02,51651.0,42.6514,42.7582,42.6417,42.7388,51651.0
2024-07-12 15:30:00,44.02,44.02,43.76,43.79,134881.0,42.7388,42.7388,42.4864,42.5155,134881.0
2024-07-15 09:30:00,43.57,43.89,43.36,43.83,66136.0,42.3019,42.6126,42.098,42.5544,66136.0
2024-07-15 10:00:00,43.84,44.13,43.81,43.96,42946.0,42.5641,42.8456,42.5349,42.6806,42946.0
2024-07-15 10:30:00,43.97,44.12,43.94,44.1,39095.0,42.6903,42.8359,42.6612,42.8165,39095.0
2024-07-15 11:00:00,44.1,44.32,44.09,44.29,34537.0,42.8165,43.0301,42.8068,43.001,34537.0
2024-07-15 11:30:00,44.28,44.41,44.22,44.32,27879.0,42.9913,43.1175,42.933,43.0301,27879.0
2024-07-15 12:00:00,44.31,44.37,44.23,44.3,32412.0,43.0204,43.0786,42.9427,43.0107,32412.0
2024-07-15 12:30:00,44.29,44.3,44.12,44.19,30146.0,43.001,43.0107,42.8359,42.9039,30146.0
2024-07-15 13:00:00,44.18,44.21,44.09,44.09,29156.0,42.8942,42.9233,42.8068,42.8068,29156.0
2024-07-15 13:30:00,44.09,44.11,43.98,44.07,44054.0,42.8068,42.8262,42.7,42.7874,44054.0
2024-07-15 14:00:00,44.07,44.17,44.01,44.16,44033.0,42.7874,42.8845,42.7291,42.8747,44033.0
2024-07-15 14:30:00,44.16,44.2,44.13,44.16,37012.0,42.8747,42.9136,42.8456,42.8747,37012.0
2024-07-15 15:00:00,44.16,44.18,44.06,44.07,42400.0,42.8747,42.8942,42.7777,42.7874,42400.0
2024-07-15 15:30:00,44.07,44.07,43.72,43.82,188762.0,42.7874,42.7874,42.4476,42.5446,188762.0
2024-07-16 09:30:00,44.0,44.79,44.0,44.69,34086.0,42.7194,43.4864,42.7194,43.3893,34086.0
2024-07-16 10:00:00,44.69,44.86,44.69,44.79,27740.0,43.3893,43.5544,43.3893,43.4864,27740.0
2024-07-16 10:30:00,44.8,44.89,44.71,44.8,31947.0,43.4961,43.5835,43.4087,43.4961,31947.0
2024-07-16 11:00:00,44.79,45.03,44.78,44.97,19608.0,43.4864,43.7194,43.4767,43.6612,19608.0
2024-07-16 11:30:00,44.96,44.96,44.86,44.91,17286.0,43.6515,43.6515,43.5544,43.6029,17286.0
2024-07-16 12:00:00,44.9,45.08,44.88,45.04,22074.0,43.5932,43.768,43.5738,43.7291,22074.0
2024-07-16 12:30:00,45.05,45.11,45.04,45.09,27703.0,43.7388,43.7971,43.7291,43.7777,27703.0
2024-07-16 13:00:00,45.1,45.15,45.09,45.13,21665.0,43.7874,43.8359,43.7777,43.8165,21665.0
2024-07-16 13:30:00,45.14,45.26,45.12,45.23,29269.0,43.8262,43.9427,43.8068,43.9136,29269.0
2024-07-16 14:00:00,45.23,45.28,45.19,45.22,25603.0,43.9136,43.9622,43.8748,43.9039,25603.0
2024-07-16 14:30:00,45.22,45.23,45.17,45.22,27255.0,43.9039,43.9136,43.8554,43.9039,27255.0
2024-07-16 15:00:00,45.22,45.31,45.2,45.31,35637.0,43.9039,43.9913,43.8845,43.9913,35637.0
2024-07-16 15:30:00,45.3,45.41,45.27,45.36,151985.0,43.9816,44.0884,43.9524,44.0398,151985.0
2024-07-17 09:30:00,45.34,46.1,45.33,46.08,53090.0,44.0204,44.7583,44.0107,44.7389,53090.0
2024-07-17 10:00:00,46.08,46.27,45.85,46.0,52948.0,44.7389,44.9233,44.5156,44.6612,52948.0
2024-07-17 10:30:00,45.99,46.05,45.88,46.02,38820.0,44.6515,44.7097,44.5447,44.6806,38820.0
2024-07-17 11:00:00,46.01,46.13,45.95,46.06,20034.0,44.6709,44.7874,44.6127,44.7195,20034.0
2024-07-17 11:30:00,46.05,46.22,46.03,46.21,34274.0,44.7097,44.8748,44.6903,44.8651,34274.0
2024-07-17 12:00:00,46.2,46.21,46.04,46.05,45794.0,44.8554,44.8651,44.7,44.7097,45794.0
2024-07-17 12:30:00,46.05,46.17,46.04,46.13,28014.0,44.7097,44.8262,44.7,44.7874,28014.0
2024-07-17 13:00:00,46.13,46.2,46.12,46.15,30938.0,44.7874,44.8554,44.7777,44.8068,30938.0
2024-07-17 13:30:00,46.13,46.23,46.08,46.12,55407.0,44.7874,44.8845,44.7389,44.7777,55407.0
2024-07-17 14:00:00,46.11,46.26,46.09,46.25,30885.0,44.768,44.9136,44.7486,44.9039,30885.0
2024-07-17 14:30:00,46.25,46.27,46.11,46.13,34062.0,44.9039,44.9233,44.768,44.7874,34062.0
2024-07-17 15:00:00,46.13,46.21,46.12,46.18,35437.0,44.7874,44.8651,44.7777,44.836,35437.0
2024-07-17 15:30:00,46.19,46.19,45.98,46.04,223424.0,44.8457,44.8457,44.6418,44.7,223424.0
2024-07-18 09:30:00,45.77,46.47,45.77,46.46,30353.0,44.4379,45.1175,44.4379,45.1078,30353.0
2024-07-18 10:00:00,46.47,46.64,46.11,46.18,36745.0,45.1175,45.2826,44.768,44.836,36745.0
2024-07-18 10:30:00,46.17,46.24,46.04,46.08,48058.0,44.8262,44.8942,44.7,44.7389,48058.0
2024-07-18 11:00:00,46.11,46.36,46.1,46.31,39710.0,44.768,45.0107,44.7583,44.9622,39710.0
2024-07-18 11:30:00,46.33,46.37,46.21,46.27,35412.0,44.9816,45.0204,44.8651,44.9233,35412.0
2024-07-18 12:00:00,46.27,46.35,46.22,46.22,43879.0,44.9233,45.001,44.8748,44.8748,43879.0
2024-07-18 12:30:00,46.23,46.27,45.94,46.1,25710.0,44.8845,44.9233,44.6029,44.7583,25710.0
2024-07-18 13:00:00,46.11,46.2,46.08,46.12,19968.0,44.768,44.8554,44.7389,44.7777,19968.0
2024-07-18 13:30:00,46.1,46.12,45.94,45.94,22012.0,44.7583,44.7777,44.6029,44.6029,22012.0
2024-07-18 14:00:00,45.93,45.93,45.72,45.73,25355.0,44.5932,44.5932,44.3893,44.3991,25355.0
2024-07-18 14:30:00,45.73,45.94,45.7,45.79,136276.0,44.3991,44.6029,44.3699,44.4573,136276.0
2024-07-18 15:00:00,45.8,45.86,45.57,45.65,85037.0,44.467,44.5253,44.2437,44.3214,85037.0
2024-07-18 15:30:00,45.64,45.7,45.42,45.44,236837.0,44.3117,44.3699,44.0981,44.1175,236837.0
2024-07-19 09:30:00,45.43,45.43,44.9,45.26,118171.0,44.1078,44.1078,43.5932,43.9427,118171.0
2024-07-19 10:00:00,45.26,45.34,45.1,45.16,28667.0,43.9427,44.0204,43.7874,43.8456,28667.0
2024-07-19 10:30:00,45.2,45.21,44.9,44.91,35379.0,43.8845,43.8942,43.5932,43.6029,35379.0
2024-07-19 11:00:00,44.92,44.98,44.8,44.81,45573.0,43.6126,43.6709,43.4961,43.5058,45573.0
2024-07-19 11:30:00,44.81,44.94,44.77,44.9,41969.0,43.5058,43.632,43.467,43.5932,41969.0
2024-07-19 12:00:00,44.91,45.16,44.9,45.04,44066.0,43.6029,43.8456,43.5932,43.7291,44066.0
2024-07-19 12:30:00,45.04,45.17,45.01,45.09,50414.0,43.7291,43.8554,43.7,43.7777,50414.0
2024-07-19 13:00:00,45.09,45.21,45.07,45.18,54084.0,43.7777,43.8942,43.7583,43.8651,54084.0
2024-07-19 13:30:00,45.17,45.34,45.14,45.32,64278.0,43.8554,44.0204,43.8262,44.001,64278.0
2024-07-19 14:00:00,45.33,45.34,45.2,45.23,61917.0,44.0107,44.0204,43.8845,43.9136,61917.0
2024-07-19 14:30:00,45.23,45.3,45.19,45.19,54447.0,43.9136,43.9816,43.8748,43.8748,54447.0
2024-07-19 15:00:00,45.19,45.41,45.18,45.24,62134.0,43.8748,44.0884,43.8651,43.9233,62134.0
2024-07-19 15:30:00,45.23,45.31,45.05,45.09,209044.0,43.9136,43.9913,43.7388,43.7777,209044.0
2024-07-22 09:30:00,45.09,45.15,44.3,44.33,48354.0,43.7777,43.8359,43.0107,43.0398,48354.0
2024-07-22 10:00:00,44.29,44.53,44.24,44.5,26968.0,43.001,43.234,42.9524,43.2049,26968.0
2024-07-22 10:30:00,44.49,44.72,44.48,44.72,39301.0,43.1951,43.4185,43.1854,43.4185,39301.0
2024-07-22 11:00:00,44.73,44.78,44.61,44.73,48828.0,43.4282,43.4767,43.3117,43.4282,48828.0
2024-07-22 11:30:00,44.73,44.88,44.65,44.85,45491.0,43.4282,43.5738,43.3505,43.5447,45491.0
2024-07-22 12:00:00,44.85,44.88,44.79,44.85,23561.0,43.5447,43.5738,43.4864,43.5447,23561.0
2024-07-22 12:30:00,44.85,45.01,44.82,45.01,44244.0,43.5447,43.7,43.5155,43.7,44244.0
2024-07-22 13:00:00,45.01,45.11,45.01,45.06,52502.0,43.7,43.7971,43.7,43.7486,52502.0
2024-07-22 13:30:00,45.07,45.11,44.92,44.99,56152.0,43.7583,43.7971,43.6126,43.6806,56152.0
2024-07-22 14:00:00,44.99,45.04,44.98,45.0,50870.0,43.6806,43.7291,43.6709,43.6903,50870.0
2024-07-22 14:30:00,45.02,45.2,45.0,45.19,45528.0,43.7097,43.8845,43.6903,43.8748,45528.0
2024-07-22 15:00:00,45.19,45.28,45.17,45.23,60115.0,43.8748,43.9622,43.8554,43.9136,60115.0
2024-07-22 15:30:00,45.23,45.28,45.06,45.13,175087.0,43.9136,43.9622,43.7486,43.8165,175087.0
2024-07-23 09:30:00,45.16,45.49,45.04,45.33,40438.0,43.8456,44.166,43.7291,44.0107,40438.0
2024-07-23 10:00:00,45.32,45.58,45.3,45.55,24197.0,44.001,44.2534,43.9816,44.2243,24197.0
2024-07-23 10:30:00,45.56,45.7,45.4,45.5,85766.0,44.234,44.3699,44.0787,44.1757,85766.0
2024-07-23 11:00:00,45.5,45.55,45.33,45.45,189926.0,44.1757,44.2243,44.0107,44.1272,189926.0
2024-07-23 11:30:00,45.45,45.58,45.4,45.53,40317.0,44.1272,44.2534,44.0787,44.2049,40317.0
2024-07-23 12:00:00,45.52,45.54,45.41,45.42,139158.0,44.1952,44.2146,44.0884,44.0981,139158.0
2024-07-23 12:30:00,45.44,45.52,45.41,45.46,38764.0,44.1175,44.1952,44.0884,44.1369,38764.0
2024-07-23 13:00:00,45.45,45.46,45.34,45.35,20274.0,44.1272,44.1369,44.0204,44.0301,20274.0
2024-07-23 13:30:00,45.34,45.45,45.27,45.44,42929.0,44.0204,44.1272,43.9524,44.1175,42929.0
2024-07-23 14:00:00,45.43,45.48,45.38,45.45,54678.0,44.1078,44.1563,44.0592,44.1272,54678.0
2024-07-23 14:30:00,45.47,45.48,45.41,45.42,64110.0,44.1466,44.1563,44.0884,44.0981,64110.0
2024-07-23 15:00:00,45.42,45.45,45.28,45.41,91525.0,44.0981,44.1272,43.9622,44.0884,91525.0
2024-07-23 15:30:00,45.41,45.49,45.25,45.39,441928.0,44.0884,44.166,43.933,44.069,441928.0
2024-07-24 09:30:00,45.23,45.52,45.06,45.26,50363.0,43.9136,44.1952,43.7486,43.9427,50363.0
2024-07-24 10:00:00,45.27,45.35,45.15,45.32,38217.0,43.9524,44.0301,43.8359,44.001,38217.0
2024-07-24 10:30:00,45.31,45.43,45.2,45.34,70170.0,43.9913,44.1078,43.8845,44.0204,70170.0
2024-07-24 11:00:00,45.32,45.37,45.26,45.3,77427.0,44.001,44.0495,43.9427,43.9816,77427.0
2024-07-24 11:30:00,45.28,45.3,45.21,45.24,83369.0,43.9622,43.9816,43.8942,43.9233,83369.0
2024-07-24 12:00:00,45.25,45.28,45.08,45.1,53554.0,43.933,43.9622,43.768,43.7874,53554.0
2024-07-24 12:30:00,45.11,45.12,44.97,45.02,41183.0,43.7971,43.8068,43.6612,43.7097,41183.0
2024-07-24 13:00:00,45.03,45.09,44.86,44.86,57294.0,43.7194,43.7777,43.5544,43.5544,57294.0
2024-07-24 13:30:00,44.86,45.08,44.81,45.01,64398.0,43.5544,43.768,43.5058,43.7,64398.0
2024-07-24 14:00:00,45.0,45.08,44.85,44.85,45002.0,43.6903,43.768,43.5447,43.5447,45002.0
2024-07-24 14:30:00,44.85,44.86,44.64,44.65,53736.0,43.5447,43.5544,43.3408,43.3505,53736.0
2024-07-24 15:00:00,44.65,44.69,44.54,44.63,63767.0,43.3505,43.3893,43.2437,43.3311,63767.0
2024-07-24 15:30:00,44.63,44.68,44.34,44.47,288990.0,43.3311,43.3796,43.0495,43.1757,288990.0
2024-07-25 09:30:00,40.51,40.62,35.57,37.77,1223153.0,39.331,39.4378,34.5348,36.6707,1223153.0
2024-07-25 10:00:00,37.8,38.53,37.73,38.31,482845.0,36.6999,37.4086,36.6319,37.195,482845.0
2024-07-25 10:30:00,38.31,38.96,38.08,38.91,354587.0,37.195,37.8261,36.9717,37.7775,354587.0
2024-07-25 11:00:00,38.91,39.07,38.64,38.87,223322.0,37.7775,37.9329,37.5154,37.7387,223322.0
2024-07-25 11:30:00,38.86,39.3,38.8,39.23,249923.0,37.729,38.1562,37.6707,38.0882,249923.0
2024-07-25 12:00:00,39.23,39.52,39.03,39.51,168188.0,38.0882,38.3698,37.8941,38.3601,168188.0
2024-07-25 12:30:00,39.5,39.61,39.21,39.48,244885.0,38.3504,38.4572,38.0688,38.331,244885.0
2024-07-25 13:00:00,39.48,39.51,38.98,39.09,165568.0,38.331,38.3601,37.8455,37.9523,165568.0
2024-07-25 13:30:00,39.08,39.24,38.79,39.03,210431.0,37.9426,38.0979,37.661,37.8941,210431.0
2024-07-25 14:00:00,39.01,39.26,38.99,39.2,154009.0,37.8746,38.1174,37.8552,38.0591,154009.0
2024-07-25 14:30:00,39.2,39.35,39.05,39.14,214398.0,38.0591,38.2047,37.9135,38.0009,214398.0
2024-07-25 15:00:00,39.14,39.21,38.83,38.96,278236.0,38.0009,38.0688,37.6999,37.8261,278236.0
2024-07-25 15:30:00,38.96,39.28,38.86,38.96,1168098.0,37.8261,38.1368,37.729,37.8261,1168098.0
2024-07-26 09:30:00,38.95,39.86,38.95,39.76,337281.0,37.8164,38.6999,37.8164,38.6028,337281.0
2024-07-26 10:00:00,39.76,40.04,39.58,39.91,232995.0,38.6028,38.8747,38.428,38.7484,232995.0
2024-07-26 10:30:00,39.91,40.18,39.75,40.01,337081.0,38.7484,39.0106,38.5931,38.8455,337081.0
2024-07-26 11:00:00,40.01,40.26,39.98,40.14,266187.0,38.8455,39.0883,38.8164,38.9717,266187.0
2024-07-26 11:30:00,40.15,40.38,40.14,40.35,126879.0,38.9815,39.2048,38.9717,39.1756,126879.0
2024-07-26 12:00:00,40.36,40.36,40.15,40.16,78886.0,39.1853,39.1853,38.9815,38.9912,78886.0
2024-07-26 12:30:00,40.16,40.43,40.1,40.42,143914.0,38.9912,39.2533,38.9329,39.2436,143914.0
2024-07-26 13:00:00,40.42,40.6,40.36,40.41,91171.0,39.2436,39.4184,39.1853,39.2339,91171.0
2024-07-26 13:30:00,40.38,40.41,40.25,40.39,118473.0,39.2048,39.2339,39.0785,39.2145,118473.0
2024-07-26 14:00:00,40.39,40.6,40.29,40.3,141384.0,39.2145,39.4184,39.1174,39.1271,141384.0
2024-07-26 14:30:00,40.29,40.29,40.07,40.09,99958.0,39.1174,39.1174,38.9038,38.9232,99958.0
2024-07-26 15:00:00,40.08,40.27,40.02,40.2,136883.0,38.9135,39.098,38.8552,39.03,136883.0
2024-07-26 15:30:00,40.19,40.28,40.1,40.19,545444.0,39.0203,39.1077,38.9329,39.0203,545444.0
2024-07-29 09:30:00,40.2,40.43,39.72,39.82,122719.0,39.03,39.2533,38.564,38.6611,122719.0
2024-07-29 10:00:00,39.82,39.85,39.56,39.56,48681.0,38.6611,38.6902,38.4086,38.4086,48681.0
2024-07-29 10:30:00,39.57,39.58,39.31,39.53,91776.0,38.4183,38.428,38.1659,38.3795,91776.0
2024-07-29 11:00:00,39.5,39.52,39.32,39.42,72954.0,38.3504,38.3698,38.1756,38.2727,72954.0
2024-07-29 11:30:00,39.42,39.56,39.3,39.56,54297.0,38.2727,38.4086,38.1562,38.4086,54297.0
2024-07-29 12:00:00,39.56,39.78,39.53,39.66,82163.0,38.4086,38.6222,38.3795,38.5057,82163.0
2024-07-29 12:30:00,39.66,39.76,39.6,39.76,35511.0,38.5057,38.6028,38.4475,38.6028,35511.0
2024-07-29 13:00:00,39.77,39.86,39.69,39.7,50153.0,38.6125,38.6999,38.5348,38.5446,50153.0
2024-07-29 13:30:00,39.69,39.71,39.55,39.65,46093.0,38.5348,38.5543,38.3989,38.496,46093.0
2024-07-29 14:00:00,39.65,39.7,39.53,39.67,49295.0,38.496,38.5446,38.3795,38.5154,49295.0
2024-07-29 14:30:00,39.68,40.22,39.64,40.08,245034.0,38.5251,39.0494,38.4863,38.9135,245034.0
2024-07-29 15:00:00,40.08,40.13,39.9,39.93,132563.0,38.9135,38.962,38.7387,38.7679,132563.0
2024-07-29 15:30:00,39.94,40.21,39.91,40.16,350614.0,38.7776,39.0397,38.7484,38.9912,350614.0
2024-07-30 09:30:00,40.32,40.9,40.07,40.64,135207.0,39.1465,39.7096,38.9038,39.4572,135207.0
2024-07-30 10:00:00,40.64,40.64,40.27,40.53,74332.0,39.4572,39.4572,39.098,39.3504,74332.0
2024-07-30 10:30:00,40.52,40.63,40.46,40.52,66307.0,39.3407,39.4475,39.2824,39.3407,66307.0
2024-07-30 11:00:00,40.52,40.73,40.52,40.62,58101.0,39.3407,39.5446,39.3407,39.4378,58101.0
2024-07-30 11:30:00,40.62,40.71,40.54,40.59,61411.0,39.4378,39.5252,39.3601,39.4087,61411.0
2024-07-30 12:00:00,40.58,40.6,40.5,40.58,54007.0,39.3989,39.4184,39.3213,39.3989,54007.0
2024-07-30 12:30:00,40.59,40.69,40.5,40.63,77106.0,39.4087,39.5057,39.3213,39.4475,77106.0
2024-07-30 13:00:00,40.61,40.7,40.54,40.63,64523.0,39.4281,39.5155,39.3601,39.4475,64523.0
2024-07-30 13:30:00,40.63,40.68,40.59,40.64,47189.0,39.4475,39.496,39.4087,39.4572,47189.0
2024-07-30 14:00:00,40.64,40.67,40.57,40.58,59325.0,39.4572,39.4863,39.3892,39.3989,59325.0
2024-07-30 14:30:00,40.57,40.62,40.5,40.56,68125.0,39.3892,39.4378,39.3213,39.3795,68125.0
2024-07-30 15:00:00,40.55,40.67,40.53,40.63,64450.0,39.3698,39.4863,39.3504,39.4475,64450.0
2024-07-30 15:30:00,40.62,40.97,40.6,40.85,318985.0,39.4378,39.7776,39.4184,39.6611,318985.0
2024-07-31 09:30:00,41.19,41.19,40.22,40.41,61924.0,39.9912,39.9912,39.0494,39.2339,61924.0
2024-07-31 10:00:00,40.43,40.76,40.43,40.76,156776.0,39.2533,39.5737,39.2533,39.5737,156776.0
2024-07-31 10:30:00,40.79,40.85,40.67,40.78,51783.0,39.6028,39.6611,39.4863,39.5931,51783.0
2024-07-31 11:00:00,40.79,41.01,40.78,40.98,57995.0,39.6028,39.8164,39.5931,39.7873,57995.0
2024-07-31 11:30:00,40.97,41.37,40.88,41.35,59986.0,39.7776,40.166,39.6902,40.1465,59986.0
2024-07-31 12:00:00,41.33,41.45,41.29,41.31,62092.0,40.1271,40.2436,40.0883,40.1077,62092.0
2024-07-31 12:30:00,41.3,41.42,41.29,41.31,93861.0,40.098,40.2145,40.0883,40.1077,93861.0
2024-07-31 13:00:00,41.31,41.5,41.27,41.45,86376.0,40.1077,40.2922,40.0689,40.2436,86376.0
2024-07-31 13:30:00,41.45,41.57,41.43,41.49,211333.0,40.2436,40.3601,40.2242,40.2825,211333.0
2024-07-31 14:00:00,41.49,41.5,41.35,41.47,66224.0,40.2825,40.2922,40.1465,40.263,66224.0
2024-07-31 14:30:00,41.47,41.99,41.42,41.95,112588.0,40.263,40.7679,40.2145,40.7291,112588.0
2024-07-31 15:00:00,41.96,42.25,41.77,41.78,205471.0,40.7388,41.0203,40.5543,40.564,205471.0
2024-07-31 15:30:00,41.78,41.82,41.42,41.5,427334.0,40.564,40.6029,40.2145,40.2922,427334.0
2024-08-01 09:30:00,41.6,42.02,41.32,41.34,97605.0,40.3893,40.797,40.1174,40.1368,97605.0
2024-08-01 10:00:00,41.33,41.43,40.71,40.83,79442.0,40.1271,40.2242,39.5252,39.6417,79442.0
2024-08-01 10:30:00,40.83,40.92,40.53,40.56,64057.0,39.6417,39.729,39.3504,39.3795,64057.0
2024-08-01 11:00:00,40.53,40.55,40.37,40.38,46263.0,39.3504,39.3698,39.1951,39.2048,46263.0
2024-08-01 11:30:00,40.35,40.4,40.26,40.31,39480.0,39.1756,39.2242,39.0883,39.1368,39480.0
2024-08-01 12:00:00,40.31,40.34,40.11,40.12,36951.0,39.1368,39.1659,38.9426,38.9523,36951.0
2024-08-01 12:30:00,40.11,40.16,40.08,40.13,51710.0,38.9426,38.9912,38.9135,38.962,51710.0
2024-08-01 13:00:00,40.13,40.14,39.98,40.12,45962.0,38.962,38.9717,38.8164,38.9523,45962.0
2024-08-01 13:30:00,40.12,40.27,39.99,40.26,57051.0,38.9523,39.098,38.8261,39.0883,57051.0
2024-08-01 14:00:00,40.26,40.32,40.13,40.13,46453.0,39.0883,39.1465,38.962,38.962,46453.0
2024-08-01 14:30:00,40.09,40.25,40.08,40.14,45496.0,38.9232,39.0785,38.9135,38.9717,45496.0
2024-08-01 15:00:00,40.15,40.22,40.04,40.2,52691.0,38.9815,39.0494,38.8747,39.03,52691.0
2024-08-01 15:30:00,40.2,40.37,40.11,40.16,383671.0,39.03,39.1951,38.9426,38.9912,383671.0
2024-08-02 09:30:00,39.9,40.2,39.42,39.64,66888.0,38.7387,39.03,38.2727,38.4863,66888.0
2024-08-02 10:00:00,39.65,40.07,39.64,39.75,120665.0,38.496,38.9038,38.4863,38.5931,120665.0
2024-08-02 10:30:00,39.76,39.89,39.62,39.86,70800.0,38.6028,38.729,38.4669,38.6999,70800.0
2024-08-02 11:00:00,39.87,39.9,39.68,39.77,86956.0,38.7096,38.7387,38.5251,38.6125,86956.0
2024-08-02 11:30:00,39.75,39.8,39.52,39.72,33555.0,38.5931,38.6416,38.3698,38.564,33555.0
2024-08-02 12:00:00,39.71,40.07,39.71,40.05,41541.0,38.5543,38.9038,38.5543,38.8844,41541.0
2024-08-02 12:30:00,40.04,40.14,40.0,40.08,54861.0,38.8747,38.9717,38.8358,38.9135,54861.0
2024-08-02 13:00:00,40.09,40.11,39.97,40.03,50613.0,38.9232,38.9426,38.8067,38.865,50613.0
2024-08-02 13:30:00,40.03,40.03,39.91,39.92,40860.0,38.865,38.865,38.7484,38.7582,40860.0
2024-08-02 14:00:00,39.91,40.11,39.88,40.1,30558.0,38.7484,38.9426,38.7193,38.9329,30558.0
2024-08-02 14:30:00,40.09,40.17,39.98,39.99,45973.0,38.9232,39.0009,38.8164,38.8261,45973.0
2024-08-02 15:00:00,39.99,40.14,39.99,40.11,36934.0,38.8261,38.9717,38.8261,38.9426,36934.0
2024-08-02 15:30:00,40.11,40.19,39.99,40.15,173260.0,38.9426,39.0203,38.8261,38.9815,173260.0
2024-08-05 09:30:00,39.21,39.5,38.8,38.9,88651.0,38.0688,38.3504,37.6707,37.7678,88651.0
2024-08-05 10:00:00,38.93,39.42,38.92,39.07,68966.0,37.797,38.2727,37.7873,37.9329,68966.0
2024-08-05 10:30:00,39.12,39.3,39.08,39.09,93101.0,37.9814,38.1562,37.9426,37.9523,93101.0
2024-08-05 11:00:00,39.09,39.45,39.09,39.42,39109.0,37.9523,38.3018,37.9523,38.2727,39109.0
2024-08-05 11:30:00,39.4,39.6,39.38,39.47,30553.0,38.2533,38.4475,38.2339,38.3212,30553.0
2024-08-05 12:00:00,39.48,39.66,39.48,39.64,32456.0,38.331,38.5057,38.331,38.4863,32456.0
2024-08-05 12:30:00,39.64,39.65,39.51,39.6,33954.0,38.4863,38.496,38.3601,38.4475,33954.0
2024-08-05 13:00:00,39.59,39.79,39.59,39.71,109041.0,38.4378,38.6319,38.4378,38.5543,109041.0
2024-08-05 13:30:00,39.74,39.85,39.6,39.64,73575.0,38.5834,38.6902,38.4475,38.4863,73575.0
2024-08-05 14:00:00,39.64,39.79,39.63,39.77,63151.0,38.4863,38.6319,38.4766,38.6125,63151.0
2024-08-05 14:30:00,39.76,39.79,39.55,39.57,77809.0,38.6028,38.6319,38.3989,38.4183,77809.0
2024-08-05 15:00:00,39.57,39.62,39.49,39.51,60745.0,38.4183,38.4669,38.3407,38.3601,60745.0
2024-08-05 15:30:00,39.51,39.51,39.17,39.27,196232.0,38.3601,38.3601,38.03,38.1271,196232.0
2024-08-06 09:30:00,39.22,39.63,38.97,39.55,58866.0,38.0785,38.4766,37.8358,38.3989,58866.0
2024-08-06 10:00:00,39.59,40.0,39.58,39.88,49174.0,38.4378,38.8358,38.428,38.7193,49174.0
2024-08-06 10:30:00,39.87,40.09,39.81,39.92,38393.0,38.7096,38.9232,38.6514,38.7582,38393.0
2024-08-06 11:00:00,39.92,39.93,39.45,39.47,31794.0,38.7582,38.7679,38.3018,38.3212,31794.0
2024-08-06 11:30:00,39.48,39.71,39.48,39.67,29200.0,38.331,38.5543,38.331,38.5154,29200.0
2024-08-06 12:00:00,39.67,39.75,39.67,39.72,23487.0,38.5154,38.5931,38.5154,38.564,23487.0
2024-08-06 12:30:00,39.72,39.76,39.63,39.75,18994.0,38.564,38.6028,38.4766,38.5931,18994.0
2024-08-06 13:00:00,39.77,39.86,39.74,39.86,47766.0,38.6125,38.6999,38.5834,38.6999,47766.0
2024-08-06 13:30:00,39.86,40.03,39.85,40.02,50229.0,38.6999,38.865,38.6902,38.8552,50229.0
2024-08-06 14:00:00,40.02,40.09,39.96,40.07,38573.0,38.8552,38.9232,38.797,38.9038,38573.0
2024-08-06 14:30:00,40.08,40.17,40.01,40.01,32022.0,38.9135,39.0009,38.8455,38.8455,32022.0
2024-08-06 15:00:00,40.0,40.05,39.81,39.93,73946.0,38.8358,38.8844,38.6514,38.7679,73946.0
2024-08-06 15:30:00,39.94,39.98,39.58,39.59,158420.0,38.7776,38.8164,38.428,38.4378,158420.0
2024-08-07 09:30:00,40.14,40.39,39.84,40.15,55430.0,38.9717,39.2145,38.6805,38.9815,55430.0
2024-08-07 10:00:00,40.18,40.18,39.74,39.74,35885.0,39.0106,39.0106,38.5834,38.5834,35885.0
2024-08-07 10:30:00,39.73,40.03,39.72,39.97,31026.0,38.5737,38.865,38.564,38.8067,31026.0
2024-08-07 11:00:00,39.97,40.12,39.95,40.07,46626.0,38.8067,38.9523,38.7873,38.9038,46626.0
2024-08-07 11:30:00,40.07,40.15,39.79,39.79,41729.0,38.9038,38.9815,38.6319,38.6319,41729.0
2024-08-07 12:00:00,39.77,39.88,39.66,39.85,73815.0,38.6125,38.7193,38.5057,38.6902,73815.0
2024-08-07 12:30:00,39.84,39.84,39.59,39.59,36837.0,38.6805,38.6805,38.4378,38.4378,36837.0
2024-08-07 13:00:00,39.59,39.62,39.43,39.57,28101.0,38.4378,38.4669,38.2824,38.4183,28101.0
2024-08-07 13:30:00,39.58,39.65,39.25,39.33,98303.0,38.428,38.496,38.1077,38.1853,98303.0
2024-08-07 14:00:00,39.33,39.33,39.07,39.16,77657.0,38.1853,38.1853,37.9329,38.0203,77657.0
2024-08-07 14:30:00,39.15,39.26,39.1,39.13,35860.0,38.0106,38.1174,37.962,37.9911,35860.0
2024-08-07 15:00:00,39.14,39.31,39.13,39.28,66442.0,38.0009,38.1659,37.9911,38.1368,66442.0
2024-08-07 15:30:00,39.27,39.3,38.8,38.81,344134.0,38.1271,38.1562,37.6707,37.6805,344134.0
2024-08-08 09:30:00,39.17,39.55,39.16,39.4,36887.0,38.03,38.3989,38.0203,38.2533,36887.0
2024-08-08 10:00:00,39.4,39.64,39.4,39.56,41863.0,38.2533,38.4863,38.2533,38.4086,41863.0
2024-08-08 10:30:00,39.53,39.56,39.44,39.52,31480.0,38.3795,38.4086,38.2921,38.3698,31480.0
2024-08-08 11:00:00,39.51,39.52,39.35,39.47,29052.0,38.3601,38.3698,38.2047,38.3212,29052.0
2024-08-08 11:30:00,39.46,39.47,39.38,39.44,19351.0,38.3115,38.3212,38.2339,38.2921,19351.0
2024-08-08 12:00:00,39.45,39.51,39.3,39.3,25481.0,38.3018,38.3601,38.1562,38.1562,25481.0
2024-08-08 12:30:00,39.29,39.37,39.23,39.33,34521.0,38.1465,38.2242,38.0882,38.1853,34521.0
2024-08-08 13:00:00,39.31,39.49,39.27,39.49,43100.0,38.1659,38.3407,38.1271,38.3407,43100.0
2024-08-08 13:30:00,39.52,39.56,39.42,39.45,42467.0,38.3698,38.4086,38.2727,38.3018,42467.0
2024-08-08 14:00:00,39.45,39.5,39.35,39.36,52646.0,38.3018,38.3504,38.2047,38.2145,52646.0
2024-08-08 14:30:00,39.37,39.47,39.31,39.43,36327.0,38.2242,38.3212,38.1659,38.2824,36327.0
2024-08-08 15:00:00,39.42,39.48,39.37,39.39,43595.0,38.2727,38.331,38.2242,38.2436,43595.0
2024-08-08 15:30:00,39.39,39.46,39.3,39.43,141072.0,38.2436,38.3115,38.1562,38.2824,141072.0
2024-08-09 09:30:00,39.4,39.42,38.89,39.14,21527.0,38.2533,38.2727,37.7581,38.0009,21527.0
2024-08-09 10:00:00,39.15,39.35,39.05,39.12,33537.0,38.0106,38.2047,37.9135,37.9814,33537.0
2024-08-09 10:30:00,39.13,39.15,39.01,39.09,39812.0,37.9911,38.0106,37.8746,37.9523,39812.0
2024-08-09 11:00:00,39.11,39.34,39.11,39.13,38565.0,37.9717,38.195,37.9717,37.9911,38565.0
2024-08-09 11:30:00,39.13,39.2,39.09,39.1,21589.0,37.9911,38.0591,37.9523,37.962,21589.0
2024-08-09 12:00:00,39.08,39.12,39.06,39.08,15338.0,37.9426,37.9814,37.9232,37.9426,15338.0
2024-08-09 12:30:00,39.07,39.09,39.0,39.05,27737.0,37.9329,37.9523,37.8649,37.9135,27737.0
2024-08-09 13:00:00,39.04,39.14,39.0,39.14,42574.0,37.9038,38.0009,37.8649,38.0009,42574.0
2024-08-09 13:30:00,39.15,39.15,38.99,39.02,36214.0,38.0106,38.0106,37.8552,37.8843,36214.0
2024-08-09 14:00:00,39.01,39.05,38.98,39.02,27445.0,37.8746,37.9135,37.8455,37.8843,27445.0
2024-08-09 14:30:00,39.02,39.07,38.99,39.03,23375.0,37.8843,37.9329,37.8552,37.8941,23375.0
2024-08-09 15:00:00,39.03,39.13,39.01,39.12,31348.0,37.8941,37.9911,37.8746,37.9814,31348.0
2024-08-09 15:30:00,39.12,39.13,39.0,39.08,135066.0,37.9814,37.9911,37.8649,37.9426,135066.0
2024-08-12 09:30:00,39.05,39.28,38.68,38.77,61951.0,37.9135,38.1368,37.5542,37.6416,61951.0
2024-08-12 10:00:00,38.77,39.01,38.74,38.95,60018.0,37.6416,37.8746,37.6125,37.8164,60018.0
2024-08-12 10:30:00,38.97,39.04,38.88,38.9,52005.0,37.8358,37.9038,37.7484,37.7678,52005.0
2024-08-12 11:00:00,38.88,38.91,38.67,38.72,33979.0,37.7484,37.7775,37.5445,37.5931,33979.0
2024-08-12 11:30:00,38.72,38.86,38.65,38.8,24600.0,37.5931,37.729,37.5251,37.6707,24600.0
2024-08-12 12:00:00,38.81,38.88,38.72,38.84,54822.0,37.6805,37.7484,37.5931,37.7096,54822.0
2024-08-12 12:30:00,38.83,38.86,38.77,38.79,103846.0,37.6999,37.729,37.6416,37.661,103846.0
2024-08-12 13:00:00,38.78,38.8,38.58,38.6,35450.0,37.6513,37.6707,37.4572,37.4766,35450.0
2024-08-12 13:30:00,38.61,38.72,38.56,38.64,72206.0,37.4863,37.5931,37.4377,37.5154,72206.0
2024-08-12 14:00:00,38.64,38.7,38.63,38.66,38849.0,37.5154,37.5737,37.5057,37.5348,38849.0
2024-08-12 14:30:00,38.66,38.67,38.56,38.6,95942.0,37.5348,37.5445,37.4377,37.4766,95942.0
2024-08-12 15:00:00,38.6,38.71,38.58,38.7,126526.0,37.4766,37.5834,37.4572,37.5737,126526.0
2024-08-12 15:30:00,38.7,38.73,38.4,38.48,437797.0,37.5737,37.6028,37.2824,37.3601,437797.0
2024-08-13 09:30:00,38.67,38.86,38.34,38.67,38714.0,37.5445,37.729,37.2241,37.5445,38714.0
2024-08-13 10:00:00,38.65,38.73,38.51,38.67,84641.0,37.5251,37.6028,37.3892,37.5445,84641.0
2024-08-13 10:30:00,38.64,38.81,38.58,38.76,42131.0,37.5154,37.6805,37.4572,37.6319,42131.0
2024-08-13 11:00:00,38.77,38.77,38.59,38.6,27091.0,37.6416,37.6416,37.4669,37.4766,27091.0
2024-08-13 11:30:00,38.6,38.7,38.59,38.7,39061.0,37.4766,37.5737,37.4669,37.5737,39061.0
2024-08-13 12:00:00,38.69,39.03,38.68,39.0,102455.0,37.564,37.8941,37.5542,37.8649,102455.0
2024-08-13 12:30:00,39.0,39.08,38.96,39.06,21305.0,37.8649,37.9426,37.8261,37.9232,21305.0
2024-08-13 13:00:00,39.05,39.1,39.03,39.05,23336.0,37.9135,37.962,37.8941,37.9135,23336.0
2024-08-13 13:30:00,39.04,39.07,38.95,38.95,37980.0,37.9038,37.9329,37.8164,37.8164,37980.0
2024-08-13 14:00:00,38.95,39.08,38.95,39.07,25118.0,37.8164,37.9426,37.8164,37.9329,25118.0
2024-08-13 14:30:00,39.06,39.13,39.06,39.1,23666.0,37.9232,37.9911,37.9232,37.962,23666.0
2024-08-13 15:00:00,39.09,39.14,39.08,39.14,37375.0,37.9523,38.0009,37.9426,38.0009,37375.0
2024-08-13 15:30:00,39.13,39.23,39.01,39.13,144390.0,37.9911,38.0882,37.8746,37.9911,144390.0
2024-08-14 09:30:00,39.19,39.19,38.89,38.89,35200.0,38.0494,38.0494,37.7581,37.7581,35200.0
2024-08-14 10:00:00,38.88,39.01,38.79,38.99,129490.0,37.7484,37.8746,37.661,37.8552,129490.0
2024-08-14 10:30:00,38.98,39.0,38.87,38.93,43538.0,37.8455,37.8649,37.7387,37.797,43538.0
2024-08-14 11:00:00,38.93,39.02,38.91,38.97,58412.0,37.797,37.8843,37.7775,37.8358,58412.0
2024-08-14 11:30:00,38.96,39.25,38.96,39.25,20079.0,37.8261,38.1077,37.8261,38.1077,20079.0
2024-08-14 12:00:00,39.26,39.32,39.18,39.19,22662.0,38.1174,38.1756,38.0397,38.0494,22662.0
2024-08-14 12:30:00,39.19,39.32,39.18,39.32,20407.0,38.0494,38.1756,38.0397,38.1756,20407.0
2024-08-14 13:00:00,39.3,39.35,39.24,39.26,18050.0,38.1562,38.2047,38.0979,38.1174,18050.0
2024-08-14 13:30:00,39.26,39.42,39.25,39.42,28680.0,38.1174,38.2727,38.1077,38.2727,28680.0
2024-08-14 14:00:00,39.41,39.41,39.32,39.36,48975.0,38.263,38.263,38.1756,38.2145,48975.0
2024-08-14 14:30:00,39.36,39.46,39.35,39.42,28410.0,38.2145,38.3115,38.2047,38.2727,28410.0
2024-08-14 15:00:00,39.42,39.45,39.32,39.33,59652.0,38.2727,38.3018,38.1756,38.1853,59652.0
2024-08-14 15:30:00,39.32,39.5,39.29,39.4,160187.0,38.1756,38.3504,38.1465,38.2533,160187.0
2024-08-15 09:30:00,39.86,40.2,39.68,39.68,46698.0,38.9902,39.3228,38.8141,38.8141,46698.0
2024-08-15 10:00:00,39.7,39.85,39.52,39.61,45250.0,38.8337,38.9804,38.6576,38.7457,45250.0
2024-08-15 10:30:00,39.63,39.84,39.6,39.79,30099.0,38.7652,38.9707,38.7359,38.9217,30099.0
2024-08-15 11:00:00,39.81,39.91,39.81,39.82,19480.0,38.9413,39.0391,38.9413,38.9511,19480.0
2024-08-15 11:30:00,39.8,39.88,39.76,39.79,19634.0,38.9315,39.0098,38.8924,38.9217,19634.0
2024-08-15 12:00:00,39.79,39.94,39.79,39.94,22120.0,38.9217,39.0685,38.9217,39.0685,22120.0
2024-08-15 12:30:00,39.94,39.95,39.82,39.91,33940.0,39.0685,39.0783,38.9511,39.0391,33940.0
2024-08-15 13:00:00,39.92,40.06,39.91,40.02,57225.0,39.0489,39.1859,39.0391,39.1467,57225.0
2024-08-15 13:30:00,40.03,40.05,39.95,39.98,33301.0,39.1565,39.1761,39.0783,39.1076,33301.0
2024-08-15 14:00:00,39.98,39.98,39.78,39.92,91346.0,39.1076,39.1076,38.912,39.0489,91346.0
2024-08-15 14:30:00,39.93,40.0,39.88,39.94,30990.0,39.0587,39.1272,39.0098,39.0685,30990.0
2024-08-15 15:00:00,39.93,40.01,39.93,39.98,61479.0,39.0587,39.1369,39.0587,39.1076,61479.0
2024-08-15 15:30:00,39.98,40.01,39.84,39.99,208917.0,39.1076,39.1369,38.9707,39.1174,208917.0
2024-08-16 09:30:00,39.93,40.19,39.82,40.07,83316.0,39.0587,39.313,38.9511,39.1956,83316.0
2024-08-16 10:00:00,40.02,40.28,40.0,40.21,111579.0,39.1467,39.4011,39.1272,39.3326,111579.0
2024-08-16 10:30:00,40.21,40.25,40.14,40.14,40240.0,39.3326,39.3717,39.2641,39.2641,40240.0
2024-08-16 11:00:00,40.13,40.27,40.1,40.27,46645.0,39.2543,39.3913,39.225,39.3913,46645.0
2024-08-16 11:30:00,40.26,40.44,40.25,40.38,56393.0,39.3815,39.5576,39.3717,39.4989,56393.0
2024-08-16 12:00:00,40.37,40.49,40.35,40.48,45095.0,39.4891,39.6065,39.4695,39.5967,45095.0
2024-08-16 12:30:00,40.49,40.52,40.33,40.38,42445.0,39.6065,39.6358,39.45,39.4989,42445.0
2024-08-16 13:00:00,40.38,40.39,40.28,40.33,30792.0,39.4989,39.5087,39.4011,39.45,30792.0
2024-08-16 13:30:00,40.34,40.41,40.31,40.34,34868.0,39.4597,39.5282,39.4304,39.4597,34868.0
2024-08-16 14:00:00,40.35,40.4,40.3,40.34,38936.0,39.4695,39.5184,39.4206,39.4597,38936.0
2024-08-16 14:30:00,40.34,40.34,40.27,40.29,37040.0,39.4597,39.4597,39.3913,39.4108,37040.0
2024-08-16 15:00:00,40.29,40.31,40.24,40.24,48992.0,39.4108,39.4304,39.3619,39.3619,48992.0
2024-08-16 15:30:00,40.23,40.35,40.2,40.29,116647.0,39.3521,39.4695,39.3228,39.4108,116647.0
2024-08-19 09:30:00,40.35,40.58,40.28,40.57,40173.0,39.4695,39.6945,39.4011,39.6847,40173.0
2024-08-19 10:00:00,40.57,40.69,40.53,40.6,39638.0,39.6847,39.8021,39.6456,39.7141,39638.0
2024-08-19 10:30:00,40.59,40.83,40.57,40.82,97491.0,39.7043,39.9391,39.6847,39.9293,97491.0
2024-08-19 11:00:00,40.82,41.04,40.8,41.0,40406.0,39.9293,40.1445,39.9097,40.1053,40406.0
2024-08-19 11:30:00,41.0,41.04,40.96,40.99,25204.0,40.1053,40.1445,40.0662,40.0956,25204.0
2024-08-19 12:00:00,41.0,41.05,40.98,41.04,31254.0,40.1053,40.1543,40.0858,40.1445,31254.0
2024-08-19 12:30:00,41.03,41.03,40.98,41.0,27219.0,40.1347,40.1347,40.0858,40.1053,27219.0
2024-08-19 13:00:00,41.0,41.05,40.98,40.98,35849.0,40.1053,40.1543,40.0858,40.0858,35849.0
2024-08-19 13:30:00,40.98,41.14,40.96,41.13,48422.0,40.0858,40.2423,40.0662,40.2325,48422.0
2024-08-19 14:00:00,41.13,41.14,41.06,41.07,37656.0,40.2325,40.2423,40.164,40.1738,37656.0
2024-08-19 14:30:00,41.07,41.12,41.05,41.05,41671.0,40.1738,40.2227,40.1543,40.1543,41671.0
2024-08-19 15:00:00,41.05,41.06,40.92,41.03,75067.0,40.1543,40.164,40.0271,40.1347,75067.0
2024-08-19 15:30:00,41.02,41.15,41.02,41.13,199840.0,40.1249,40.2521,40.1249,40.2325,199840.0
2024-08-20 09:30:00,41.25,41.31,40.92,40.98,48597.0,40.3499,40.4086,40.0271,40.0858,48597.0
2024-08-20 10:00:00,40.99,41.1,40.95,41.02,47997.0,40.0956,40.2032,40.0564,40.1249,47997.0
2024-08-20 10:30:00,41.04,41.14,41.04,41.05,29426.0,40.1445,40.2423,40.1445,40.1543,29426.0
2024-08-20 11:00:00,41.03,41.05,40.83,40.84,26022.0,40.1347,40.1543,39.9391,39.9488,26022.0
2024-08-20 11:30:00,40.86,40.96,40.85,40.94,19154.0,39.9684,40.0662,39.9586,40.0467,19154.0
2024-08-20 12:00:00,40.94,40.98,40.85,40.87,21608.0,40.0467,40.0858,39.9586,39.9782,21608.0
2024-08-20 12:30:00,40.87,40.91,40.82,40.89,14442.0,39.9782,40.0173,39.9293,39.9977,14442.0
2024-08-20 13:00:00,40.87,40.9,40.81,40.82,14286.0,39.9782,40.0075,39.9195,39.9293,14286.0
2024-08-20 13:30:00,40.82,40.9,40.8,40.89,24306.0,39.9293,40.0075,39.9097,39.9977,24306.0
2024-08-20 14:00:00,40.89,41.15,40.88,41.05,31209.0,39.9977,40.2521,39.988,40.1543,31209.0
2024-08-20 14:30:00,41.05,41.05,41.0,41.03,26671.0,40.1543,40.1543,40.1053,40.1347,26671.0
2024-08-20 15:00:00,41.03,41.08,40.99,41.08,37778.0,40.1347,40.1836,40.0956,40.1836,37778.0
2024-08-20 15:30:00,41.08,41.22,41.01,41.12,150266.0,40.1836,40.3205,40.1151,40.2227,150266.0
2024-08-21 09:30:00,41.52,41.65,41.19,41.3,69482.0,40.614,40.7412,40.2912,40.3988,69482.0
2024-08-21 10:00:00,41.38,41.52,41.23,41.5,38237.0,40.4771,40.614,40.3303,40.5944,38237.0
2024-08-21 10:30:00,41.5,41.58,41.43,41.57,32821.0,40.5944,40.6727,40.526,40.6629,32821.0
2024-08-21 11:00:00,41.55,41.71,41.49,41.68,24080.0,40.6433,40.7999,40.5847,40.7705,24080.0
2024-08-21 11:30:00,41.69,41.75,41.68,41.72,20066.0,40.7803,40.839,40.7705,40.8096,20066.0
2024-08-21 12:00:00,41.72,41.8,41.71,41.79,33475.0,40.8096,40.8879,40.7999,40.8781,33475.0
2024-08-21 12:30:00,41.79,41.82,41.77,41.82,17830.0,40.8781,40.9075,40.8585,40.9075,17830.0
2024-08-21 13:00:00,41.83,41.86,41.79,41.84,22245.0,40.9172,40.9466,40.8781,40.927,22245.0
2024-08-21 13:30:00,41.85,41.93,41.83,41.88,24944.0,40.9368,41.0151,40.9172,40.9661,24944.0
2024-08-21 14:00:00,41.91,41.93,41.69,41.77,36886.0,40.9955,41.0151,40.7803,40.8585,36886.0
2024-08-21 14:30:00,41.79,41.79,41.71,41.71,34831.0,40.8781,40.8781,40.7999,40.7999,34831.0
2024-08-21 15:00:00,41.72,41.91,41.71,41.89,45525.0,40.8096,40.9955,40.7999,40.9759,45525.0
2024-08-21 15:30:00,41.89,41.91,41.8,41.88,114646.0,40.9759,40.9955,40.8879,40.9661,114646.0
2024-08-22 09:30:00,41.94,42.11,41.69,41.8,29428.0,41.0248,41.1911,40.7803,40.8879,29428.0
2024-08-22 10:00:00,41.8,41.85,41.6,41.63,45234.0,40.8879,40.9368,40.6923,40.7216,45234.0
2024-08-22 10:30:00,41.62,41.81,41.62,41.74,30525.0,40.7118,40.8977,40.7118,40.8292,30525.0
2024-08-22 11:00:00,41.75,41.8,41.51,41.57,30266.0,40.839,40.8879,40.6042,40.6629,30266.0
2024-08-22 11:30:00,41.57,41.65,41.55,41.6,14165.0,40.6629,40.7412,40.6433,40.6923,14165.0
2024-08-22 12:00:00,41.6,41.74,41.6,41.73,13910.0,40.6923,40.8292,40.6923,40.8194,13910.0
2024-08-22 12:30:00,41.74,41.78,41.66,41.67,13238.0,40.8292,40.8683,40.7509,40.7607,13238.0
2024-08-22 13:00:00,41.67,41.73,41.64,41.65,19924.0,40.7607,40.8194,40.7314,40.7412,19924.0
2024-08-22 13:30:00,41.64,41.75,41.57,41.66,29191.0,40.7314,40.839,40.6629,40.7509,29191.0
2024-08-22 14:00:00,41.66,41.85,41.65,41.81,27357.0,40.7509,40.9368,40.7412,40.8977,27357.0
2024-08-22 14:30:00,41.81,41.88,41.79,41.83,21896.0,40.8977,40.9661,40.8781,40.9172,21896.0
2024-08-22 15:00:00,41.83,41.93,41.82,41.86,24324.0,40.9172,41.0151,40.9075,40.9466,24324.0
2024-08-22 15:30:00,41.87,41.88,41.67,41.8,103396.0,40.9564,40.9661,40.7607,40.8879,103396.0
2024-08-23 09:30:00,42.04,42.2,41.84,41.84,33201.0,41.1227,41.2792,40.927,40.927,33201.0
2024-08-23 10:00:00,41.86,42.28,41.86,42.25,63968.0,40.9466,41.3574,40.9466,41.3281,63968.0
2024-08-23 10:30:00,42.26,42.56,42.26,42.55,20352.0,41.3379,41.6313,41.3379,41.6215,20352.0
2024-08-23 11:00:00,42.54,42.75,42.52,42.71,15690.0,41.6117,41.8172,41.5922,41.778,15690.0
2024-08-23 11:30:00,42.72,42.92,42.68,42.68,145094.0,41.7878,41.9834,41.7487,41.7487,145094.0
2024-08-23 12:00:00,42.65,42.67,42.5,42.52,27916.0,41.7193,41.7389,41.5726,41.5922,27916.0
2024-08-23 12:30:00,42.51,42.65,42.49,42.63,9473.0,41.5824,41.7193,41.5628,41.6998,9473.0
2024-08-23 13:00:00,42.63,42.68,42.62,42.66,11945.0,41.6998,41.7487,41.69,41.7291,11945.0
2024-08-23 13:30:00,42.64,42.7,42.6,42.64,15318.0,41.7096,41.7682,41.6704,41.7096,15318.0
2024-08-23 14:00:00,42.64,42.69,42.62,42.65,14690.0,41.7096,41.7585,41.69,41.7193,14690.0
2024-08-23 14:30:00,42.64,42.66,42.62,42.64,14387.0,41.7096,41.7291,41.69,41.7096,14387.0
2024-08-23 15:00:00,42.63,42.69,42.62,42.65,23538.0,41.6998,41.7585,41.69,41.7193,23538.0
2024-08-23 15:30:00,42.65,42.66,42.55,42.63,100545.0,41.7193,41.7291,41.6215,41.6998,100545.0
2024-08-26 09:30:00,42.84,42.99,42.63,42.81,31552.0,41.9052,42.0519,41.6998,41.8758,31552.0
2024-08-26 10:00:00,42.81,42.95,42.81,42.93,65085.0,41.8758,42.0128,41.8758,41.9932,65085.0
2024-08-26 10:30:00,42.93,43.17,42.92,42.93,50950.0,41.9932,42.228,41.9834,41.9932,50950.0
2024-08-26 11:00:00,42.91,42.94,42.67,42.7,49468.0,41.9737,42.003,41.7389,41.7682,49468.0
2024-08-26 11:30:00,42.7,42.7,42.57,42.6,32081.0,41.7682,41.7682,41.6411,41.6704,32081.0
2024-08-26 12:00:00,42.59,42.69,42.5,42.63,43589.0,41.6606,41.7585,41.5726,41.6998,43589.0
2024-08-26 12:30:00,42.63,42.71,42.61,42.71,48296.0,41.6998,41.778,41.6802,41.778,48296.0
2024-08-26 13:00:00,42.7,42.77,42.67,42.7,22347.0,41.7682,41.8367,41.7389,41.7682,22347.0
2024-08-26 13:30:00,42.69,42.69,42.5,42.65,23102.0,41.7585,41.7585,41.5726,41.7193,23102.0
2024-08-26 14:00:00,42.64,42.7,42.64,42.68,21257.0,41.7096,41.7682,41.7096,41.7487,21257.0
2024-08-26 14:30:00,42.68,42.73,42.62,42.64,25250.0,41.7487,41.7976,41.69,41.7096,25250.0
2024-08-26 15:00:00,42.63,42.63,42.51,42.58,27227.0,41.6998,41.6998,41.5824,41.6509,27227.0
2024-08-26 15:30:00,42.58,42.63,42.49,42.58,139796.0,41.6509,41.6998,41.5628,41.6509,139796.0
2024-08-27 09:30:00,42.5,42.63,42.31,42.4,59522.0,41.5726,41.6998,41.3868,41.4748,59522.0
2024-08-27 10:00:00,42.38,42.51,42.33,42.5,56562.0,41.4552,41.5824,41.4063,41.5726,56562.0
2024-08-27 10:30:00,42.49,42.56,42.46,42.47,30774.0,41.5628,41.6313,41.5335,41.5433,30774.0
2024-08-27 11:00:00,42.46,42.53,42.43,42.45,41065.0,41.5335,41.602,41.5041,41.5237,41065.0
2024-08-27 11:30:00,42.45,42.51,42.44,42.48,16719.0,41.5237,41.5824,41.5139,41.553,16719.0
2024-08-27 12:00:00,42.48,42.49,42.4,42.43,27449.0,41.553,41.5628,41.4748,41.5041,27449.0
2024-08-27 12:30:00,42.43,42.43,42.33,42.39,21348.0,41.5041,41.5041,41.4063,41.465,21348.0
2024-08-27 13:00:00,42.4,42.45,42.39,42.45,17859.0,41.4748,41.5237,41.465,41.5237,17859.0
2024-08-27 13:30:00,42.47,42.5,42.44,42.45,22840.0,41.5433,41.5726,41.5139,41.5237,22840.0
2024-08-27 14:00:00,42.44,42.49,42.43,42.46,29294.0,41.5139,41.5628,41.5041,41.5335,29294.0
2024-08-27 14:30:00,42.45,42.5,42.44,42.48,28440.0,41.5237,41.5726,41.5139,41.553,28440.0
2024-08-27 15:00:00,42.48,42.49,42.37,42.4,41630.0,41.553,41.5628,41.4455,41.4748,41630.0
2024-08-27 15:30:00,42.39,42.44,42.27,42.42,140415.0,41.465,41.5139,41.3476,41.4944,140415.0
2024-08-28 09:30:00,42.27,42.32,41.98,42.26,63893.0,41.3476,41.3965,41.064,41.3379,63893.0
2024-08-28 10:00:00,42.24,42.33,42.16,42.24,64074.0,41.3183,41.4063,41.24,41.3183,64074.0
2024-08-28 10:30:00,42.25,42.3,42.17,42.3,44130.0,41.3281,41.377,41.2498,41.377,44130.0
2024-08-28 11:00:00,42.3,42.31,42.21,42.21,47663.0,41.377,41.3868,41.2889,41.2889,47663.0
2024-08-28 11:30:00,42.2,42.2,42.04,42.09,38610.0,41.2792,41.2792,41.1227,41.1716,38610.0
2024-08-28 12:00:00,42.07,42.08,41.93,41.95,36615.0,41.152,41.1618,41.0151,41.0346,36615.0
2024-08-28 12:30:00,41.95,42.02,41.9,42.01,28319.0,41.0346,41.1031,40.9857,41.0933,28319.0
2024-08-28 13:00:00,42.0,42.08,41.99,42.04,38620.0,41.0835,41.1618,41.0737,41.1227,38620.0
2024-08-28 13:30:00,42.03,42.06,41.96,41.98,46280.0,41.1129,41.1422,41.0444,41.064,46280.0
2024-08-28 14:00:00,41.98,42.04,41.97,41.98,44346.0,41.064,41.1227,41.0542,41.064,44346.0
2024-08-28 14:30:00,41.98,42.06,41.87,42.05,42003.0,41.064,41.1422,40.9564,41.1324,42003.0
2024-08-28 15:00:00,42.06,42.09,41.94,42.02,58505.0,41.1422,41.1716,41.0248,41.1031,58505.0
2024-08-28 15:30:00,42.01,42.03,41.86,41.9,252448.0,41.0933,41.1129,40.9466,40.9857,252448.0
2024-08-29 09:30:00,42.26,42.26,41.61,41.72,37660.0,41.3379,41.3379,40.702,40.8096,37660.0
2024-08-29 10:00:00,41.73,42.15,41.7,42.12,45920.0,40.8194,41.2303,40.7901,41.2009,45920.0
2024-08-29 10:30:00,42.12,42.15,41.91,41.92,19815.0,41.2009,41.2303,40.9955,41.0053,19815.0
2024-08-29 11:00:00,41.93,42.08,41.91,42.07,20173.0,41.0151,41.1618,40.9955,41.152,20173.0
2024-08-29 11:30:00,42.08,42.14,42.04,42.07,25626.0,41.1618,41.2205,41.1227,41.152,25626.0
2024-08-29 12:00:00,42.06,42.15,41.98,42.0,171701.0,41.1422,41.2303,41.064,41.0835,171701.0
2024-08-29 12:30:00,42.01,42.03,41.94,42.0,29843.0,41.0933,41.1129,41.0248,41.0835,29843.0
2024-08-29 13:00:00,42.0,42.0,41.87,41.88,19513.0,41.0835,41.0835,40.9564,40.9661,19513.0
2024-08-29 13:30:00,41.88,42.07,41.87,42.07,70746.0,40.9661,41.152,40.9564,41.152,70746.0
2024-08-29 14:00:00,42.07,42.12,41.99,41.99,85000.0,41.152,41.2009,41.0737,41.0737,85000.0
2024-08-29 14:30:00,41.99,41.99,41.88,41.92,63653.0,41.0737,41.0737,40.9661,41.0053,63653.0
2024-08-29 15:00:00,41.91,41.98,41.85,41.93,31702.0,40.9955,41.064,40.9368,41.0151,31702.0
2024-08-29 15:30:00,41.93,41.93,41.51,41.57,212273.0,41.0151,41.0151,40.6042,40.6629,212273.0
2024-08-30 09:30:00,41.85,41.96,41.67,41.77,44743.0,40.9368,41.0444,40.7607,40.8585,44743.0
2024-08-30 10:00:00,41.81,41.95,41.76,41.95,56229.0,40.8977,41.0346,40.8488,41.0346,56229.0
2024-08-30 10:30:00,41.95,42.02,41.65,41.69,38024.0,41.0346,41.1031,40.7412,40.7803,38024.0
2024-08-30 11:00:00,41.66,41.8,41.63,41.7,80646.0,40.7509,40.8879,40.7216,40.7901,80646.0
2024-08-30 11:30:00,41.7,41.7,41.54,41.59,71997.0,40.7901,40.7901,40.6336,40.6825,71997.0
2024-08-30 12:00:00,41.59,41.67,41.53,41.53,53078.0,40.6825,40.7607,40.6238,40.6238,53078.0
2024-08-30 12:30:00,41.53,41.6,41.43,41.5,40472.0,40.6238,40.6923,40.526,40.5944,40472.0
2024-08-30 13:00:00,41.51,41.54,41.44,41.44,21990.0,40.6042,40.6336,40.5357,40.5357,21990.0
2024-08-30 13:30:00,41.43,41.47,41.32,41.37,46412.0,40.526,40.5651,40.4184,40.4673,46412.0
2024-08-30 14:00:00,41.37,41.41,41.34,41.37,47406.0,40.4673,40.5064,40.4379,40.4673,47406.0
2024-08-30 14:30:00,41.37,41.43,41.3,41.3,43889.0,40.4673,40.526,40.3988,40.3988,43889.0
2024-08-30 15:00:00,41.31,41.51,41.3,41.4,154859.0,40.4086,40.6042,40.3988,40.4966,154859.0
2024-08-30 15:30:00,41.4,41.7,41.38,41.56,658532.0,40.4966,40.7901,40.4771,40.6531,658532.0
2024-09-03 09:30:00,41.36,41.63,41.09,41.27,46030.0,40.4575,40.7216,40.1934,40.3695,46030.0
2024-09-03 10:00:00,41.25,41.29,40.96,41.14,45877.0,40.3499,40.389,40.0662,40.2423,45877.0
2024-09-03 10:30:00,41.12,41.35,41.09,41.3,68080.0,40.2227,40.4477,40.1934,40.3988,68080.0
2024-09-03 11:00:00,41.32,41.5,41.3,41.45,57460.0,40.4184,40.5944,40.3988,40.5455,57460.0
2024-09-03 11:30:00,41.46,41.5,41.39,41.48,35402.0,40.5553,40.5944,40.4868,40.5749,35402.0
2024-09-03 12:00:00,41.48,41.55,41.44,41.53,28034.0,40.5749,40.6433,40.5357,40.6238,28034.0
2024-09-03 12:30:00,41.53,41.53,41.42,41.44,27610.0,40.6238,40.6238,40.5162,40.5357,27610.0
2024-09-03 13:00:00,41.43,41.61,41.41,41.59,23650.0,40.526,40.702,40.5064,40.6825,23650.0
2024-09-03 13:30:00,41.59,41.74,41.58,41.69,47745.0,40.6825,40.8292,40.6727,40.7803,47745.0
2024-09-03 14:00:00,41.68,41.72,41.54,41.59,76688.0,40.7705,40.8096,40.6336,40.6825,76688.0
2024-09-03 14:30:00,41.59,41.64,41.46,41.49,52001.0,40.6825,40.7314,40.5553,40.5847,52001.0
2024-09-03 15:00:00,41.48,41.54,41.44,41.54,69663.0,40.5749,40.6336,40.5357,40.6336,69663.0
2024-09-03 15:30:00,41.54,41.57,41.27,41.3,234560.0,40.6336,40.6629,40.3695,40.3988,234560.0
2024-09-04 09:30:00,41.16,41.52,41.16,41.51,58142.0,40.2619,40.614,40.2619,40.6042,58142.0
2024-09-04 10:00:00,41.47,41.5,41.23,41.31,69717.0,40.5651,40.5944,40.3303,40.4086,69717.0
2024-09-04 10:30:00,41.31,41.44,41.21,41.41,48076.0,40.4086,40.5357,40.3108,40.5064,48076.0
2024-09-04 11:00:00,41.41,41.46,41.18,41.19,62534.0,40.5064,40.5553,40.2814,40.2912,62534.0
2024-09-04 11:30:00,41.19,41.35,41.13,41.31,38308.0,40.2912,40.4477,40.2325,40.4086,38308.0
2024-09-04 12:00:00,41.3,41.3,41.18,41.18,44659.0,40.3988,40.3988,40.2814,40.2814,44659.0
2024-09-04 12:30:00,41.2,41.34,41.2,41.3,29968.0,40.301,40.4379,40.301,40.3988,29968.0
2024-09-04 13:00:00,41.3,41.41,41.23,41.41,66149.0,40.3988,40.5064,40.3303,40.5064,66149.0
2024-09-04 13:30:00,41.42,41.45,41.28,41.32,62400.0,40.5162,40.5455,40.3792,40.4184,62400.0
2024-09-04 14:00:00,41.31,41.45,41.29,41.44,52171.0,40.4086,40.5455,40.389,40.5357,52171.0
2024-09-04 14:30:00,41.43,41.48,41.38,41.42,143053.0,40.526,40.5749,40.4771,40.5162,143053.0
2024-09-04 15:00:00,41.42,41.53,41.41,41.52,70767.0,40.5162,40.6238,40.5064,40.614,70767.0
2024-09-04 15:30:00,41.52,41.67,41.45,41.59,244304.0,40.614,40.7607,40.5455,40.6825,244304.0
2024-09-05 09:30:00,41.61,41.8,40.68,40.73,106350.0,40.702,40.8879,39.7923,39.8412,106350.0
2024-09-05 10:00:00,40.74,41.05,40.69,40.76,108789.0,39.851,40.1543,39.8021,39.8706,108789.0
2024-09-05 10:30:00,40.77,40.91,40.68,40.72,69731.0,39.8804,40.0173,39.7923,39.8315,69731.0
2024-09-05 11:00:00,40.72,40.82,40.69,40.79,59739.0,39.8315,39.9293,39.8021,39.8999,59739.0
2024-09-05 11:30:00,40.79,40.83,40.56,40.62,43649.0,39.8999,39.9391,39.6749,39.7336,43649.0
2024-09-05 12:00:00,40.61,40.62,40.31,40.56,41885.0,39.7239,39.7336,39.4304,39.6749,41885.0
2024-09-05 12:30:00,40.55,40.6,40.46,40.57,29786.0,39.6652,39.7141,39.5771,39.6847,29786.0
2024-09-05 13:00:00,40.55,40.57,40.4,40.42,36839.0,39.6652,39.6847,39.5184,39.538,36839.0
2024-09-05 13:30:00,40.4,40.59,40.37,40.54,52347.0,39.5184,39.7043,39.4891,39.6554,52347.0
2024-09-05 14:00:00,40.55,40.72,40.52,40.65,57456.0,39.6652,39.8315,39.6358,39.763,57456.0
2024-09-05 14:30:00,40.66,40.82,40.65,40.66,63046.0,39.7728,39.9293,39.763,39.7728,63046.0
2024-09-05 15:00:00,40.65,40.74,40.6,40.74,71623.0,39.763,39.851,39.7141,39.851,71623.0
2024-09-05 15:30:00,40.73,40.83,40.67,40.74,191786.0,39.8412,39.9391,39.7825,39.851,191786.0
2024-09-06 09:30:00,40.8,41.08,40.8,40.88,48949.0,39.9097,40.1836,39.9097,39.988,48949.0
2024-09-06 10:00:00,40.89,40.95,40.53,40.6,56135.0,39.9977,40.0564,39.6456,39.7141,56135.0
2024-09-06 10:30:00,40.59,40.66,40.51,40.58,50751.0,39.7043,39.7728,39.626,39.6945,50751.0
2024-09-06 11:00:00,40.56,40.78,40.41,40.46,58999.0,39.6749,39.8901,39.5282,39.5771,58999.0
2024-09-06 11:30:00,40.45,40.53,40.41,40.47,32453.0,39.5673,39.6456,39.5282,39.5869,32453.0
2024-09-06 12:00:00,40.47,40.47,40.33,40.38,41600.0,39.5869,39.5869,39.45,39.4989,41600.0
2024-09-06 12:30:00,40.39,40.46,40.31,40.41,29528.0,39.5087,39.5771,39.4304,39.5282,29528.0
2024-09-06 13:00:00,40.41,40.46,40.33,40.33,21810.0,39.5282,39.5771,39.45,39.45,21810.0
2024-09-06 13:30:00,40.33,40.4,40.3,40.37,22260.0,39.45,39.5184,39.4206,39.4891,22260.0
2024-09-06 14:00:00,40.37,40.4,40.22,40.27,44084.0,39.4891,39.5184,39.3424,39.3913,44084.0
2024-09-06 14:30:00,40.27,40.28,40.13,40.21,50509.0,39.3913,39.4011,39.2543,39.3326,50509.0
2024-09-06 15:00:00,40.22,40.31,40.16,40.18,95553.0,39.3424,39.4304,39.2837,39.3032,95553.0
2024-09-06 15:30:00,40.18,40.19,39.9,39.99,266802.0,39.3032,39.313,39.0293,39.1174,266802.0
2024-09-09 09:30:00,40.09,40.48,39.96,40.45,69367.0,39.2152,39.5967,39.088,39.5673,69367.0
2024-09-09 10:00:00,40.45,40.49,40.27,40.3,70782.0,39.5673,39.6065,39.3913,39.4206,70782.0
2024-09-09 10:30:00,40.29,40.4,40.24,40.29,56383.0,39.4108,39.5184,39.3619,39.4108,56383.0
2024-09-09 11:00:00,40.29,40.31,40.13,40.18,48446.0,39.4108,39.4304,39.2543,39.3032,48446.0
2024-09-09 11:30:00,40.19,40.3,40.17,40.2,39011.0,39.313,39.4206,39.2935,39.3228,39011.0
2024-09-09 12:00:00,40.2,40.26,40.17,40.2,40309.0,39.3228,39.3815,39.2935,39.3228,40309.0
2024-09-09 12:30:00,40.2,40.32,40.19,40.26,42770.0,39.3228,39.4402,39.313,39.3815,42770.0
2024-09-09 13:00:00,40.26,40.28,40.17,40.2,88633.0,39.3815,39.4011,39.2935,39.3228,88633.0
2024-09-09 13:30:00,40.2,40.21,40.08,40.08,66083.0,39.3228,39.3326,39.2054,39.2054,66083.0
2024-09-09 14:00:00,40.07,40.23,40.07,40.22,42824.0,39.1956,39.3521,39.1956,39.3424,42824.0
2024-09-09 14:30:00,40.22,40.22,40.12,40.14,45162.0,39.3424,39.3424,39.2445,39.2641,45162.0
2024-09-09 15:00:00,40.14,40.14,40.01,40.01,89667.0,39.2641,39.2641,39.1369,39.1369,89667.0
2024-09-09 15:30:00,40.02,40.02,39.86,39.99,437356.0,39.1467,39.1467,38.9902,39.1174,437356.0
2024-09-10 09:30:00,39.99,40.09,39.45,39.59,40801.0,39.1174,39.2152,38.5892,38.7261,40801.0
2024-09-10 10:00:00,39.58,39.58,38.65,38.94,244028.0,38.7163,38.7163,37.8066,38.0903,244028.0
2024-09-10 10:30:00,38.93,39.15,38.78,38.78,113601.0,38.0805,38.2957,37.9338,37.9338,113601.0
2024-09-10 11:00:00,38.77,38.87,38.67,38.76,81140.0,37.924,38.0218,37.8262,37.9142,81140.0
2024-09-10 11:30:00,38.77,38.81,38.66,38.69,67638.0,37.924,37.9631,37.8164,37.8458,67638.0
2024-09-10 12:00:00,38.7,38.89,38.63,38.89,69730.0,37.8555,38.0414,37.7871,38.0414,69730.0
2024-09-10 12:30:00,38.89,39.25,38.89,39.2,40728.0,38.0414,38.3935,38.0414,38.3446,40728.0
2024-09-10 13:00:00,39.2,39.31,39.08,39.1,129686.0,38.3446,38.4522,38.2272,38.2468,129686.0
2024-09-10 13:30:00,39.1,39.17,39.01,39.05,37557.0,38.2468,38.3153,38.1588,38.1979,37557.0
2024-09-10 14:00:00,39.05,39.05,38.93,38.98,59720.0,38.1979,38.1979,38.0805,38.1294,59720.0
2024-09-10 14:30:00,38.98,39.1,38.97,39.04,48251.0,38.1294,38.2468,38.1196,38.1881,48251.0
2024-09-10 15:00:00,39.03,39.07,38.98,39.04,49784.0,38.1783,38.2175,38.1294,38.1881,49784.0
2024-09-10 15:30:00,39.04,39.05,38.85,39.0,248971.0,38.1881,38.1979,38.0023,38.149,248971.0
2024-09-11 09:30:00,38.82,38.82,37.87,38.03,150909.0,37.9729,37.9729,37.0436,37.2002,150909.0
2024-09-11 10:00:00,38.03,38.08,37.85,37.93,126548.0,37.2002,37.2491,37.0241,37.1023,126548.0
2024-09-11 10:30:00,37.92,38.03,37.83,37.91,78728.0,37.0926,37.2002,37.0045,37.0828,78728.0
2024-09-11 11:00:00,37.9,38.1,37.85,38.01,40547.0,37.073,37.2686,37.0241,37.1806,40547.0
2024-09-11 11:30:00,38.0,38.2,38.0,38.19,38170.0,37.1708,37.3664,37.1708,37.3567,38170.0
2024-09-11 12:00:00,38.16,38.23,38.11,38.21,32739.0,37.3273,37.3958,37.2784,37.3762,32739.0
2024-09-11 12:30:00,38.23,38.32,38.16,38.31,19499.0,37.3958,37.4838,37.3273,37.474,19499.0
2024-09-11 13:00:00,38.3,38.45,38.3,38.34,45206.0,37.4643,37.611,37.4643,37.5034,45206.0
2024-09-11 13:30:00,38.36,38.74,38.35,38.71,123132.0,37.523,37.8947,37.5132,37.8653,123132.0
2024-09-11 14:00:00,38.72,38.83,38.62,38.72,94015.0,37.8751,37.9827,37.7773,37.8751,94015.0
2024-09-11 14:30:00,38.73,38.89,38.71,38.74,37913.0,37.8849,38.0414,37.8653,37.8947,37913.0
2024-09-11 15:00:00,38.73,38.85,38.72,38.82,42761.0,37.8849,38.0023,37.8751,37.9729,42761.0
2024-09-11 15:30:00,38.8,38.89,38.71,38.83,248174.0,37.9534,38.0414,37.8653,37.9827,248174.0
2024-09-12 09:30:00,38.99,39.39,38.8,38.84,107523.0,38.1392,38.5305,37.9534,37.9925,107523.0
2024-09-12 10:00:00,38.81,39.24,38.76,39.2,78865.0,37.9631,38.3837,37.9142,38.3446,78865.0
2024-09-12 10:30:00,39.21,39.36,39.16,39.26,45366.0,38.3544,38.5011,38.3055,38.4033,45366.0
2024-09-12 11:00:00,39.26,39.56,39.26,39.51,49664.0,38.4033,38.6968,38.4033,38.6479,49664.0
2024-09-12 11:30:00,39.52,39.7,39.41,39.44,44708.0,38.6576,38.8337,38.55,38.5794,44708.0
2024-09-12 12:00:00,39.43,39.47,39.32,39.32,43217.0,38.5696,38.6087,38.462,38.462,43217.0
2024-09-12 12:30:00,39.32,39.45,39.28,39.43,36985.0,38.462,38.5892,38.4229,38.5696,36985.0
2024-09-12 13:00:00,39.44,39.53,39.41,39.49,33127.0,38.5794,38.6674,38.55,38.6283,33127.0
2024-09-12 13:30:00,39.5,39.73,39.5,39.66,41900.0,38.6381,38.8631,38.6381,38.7946,41900.0
2024-09-12 14:00:00,39.66,39.68,39.54,39.56,39408.0,38.7946,38.8141,38.6772,38.6968,39408.0
2024-09-12 14:30:00,39.56,39.58,39.38,39.48,53287.0,38.6968,38.7163,38.5207,38.6185,53287.0
2024-09-12 15:00:00,39.48,39.54,39.39,39.44,64844.0,38.6185,38.6772,38.5305,38.5794,64844.0
2024-09-12 15:30:00,39.43,39.71,39.43,39.7,284758.0,38.5696,38.8435,38.5696,38.8337,284758.0
2024-09-13 09:30:00,40.07,40.53,39.91,40.5,83044.0,39.1956,39.6456,39.0391,39.6163,83044.0
2024-09-13 10:00:00,40.51,40.96,40.43,40.93,81546.0,39.626,40.0662,39.5478,40.0369,81546.0
2024-09-13 10:30:00,40.93,41.12,40.87,40.91,97123.0,40.0369,40.2227,39.9782,40.0173,97123.0
2024-09-13 11:00:00,40.92,40.93,40.7,40.71,68857.0,40.0271,40.0369,39.8119,39.8217,68857.0
2024-09-13 11:30:00,40.73,40.8,40.7,40.72,115243.0,39.8412,39.9097,39.8119,39.8315,115243.0
2024-09-13 12:00:00,40.73,40.76,40.64,40.65,57888.0,39.8412,39.8706,39.7532,39.763,57888.0
2024-09-13 12:30:00,40.65,40.74,40.64,40.65,26587.0,39.763,39.851,39.7532,39.763,26587.0
2024-09-13 13:00:00,40.66,40.82,40.64,40.75,201914.0,39.7728,39.9293,39.7532,39.8608,201914.0
2024-09-13 13:30:00,40.74,40.85,40.74,40.8,55485.0,39.851,39.9586,39.851,39.9097,55485.0
2024-09-13 14:00:00,40.8,40.84,40.65,40.79,115918.0,39.9097,39.9488,39.763,39.8999,115918.0
2024-09-13 14:30:00,40.77,40.85,40.73,40.77,87853.0,39.8804,39.9586,39.8412,39.8804,87853.0
2024-09-13 15:00:00,40.76,40.89,40.67,40.87,105453.0,39.8706,39.9977,39.7825,39.9782,105453.0
2024-09-13 15:30:00,40.86,41.08,40.81,41.05,293306.0,39.9684,40.1836,39.9195,40.1543,293306.0
2024-09-16 09:30:00,41.12,41.53,41.03,41.17,83498.0,40.2227,40.6238,40.1347,40.2716,83498.0
2024-09-16 10:00:00,41.16,41.26,40.82,40.87,358442.0,40.2619,40.3597,39.9293,39.9782,358442.0
2024-09-16 10:30:00,40.86,40.86,40.68,40.75,92893.0,39.9684,39.9684,39.7923,39.8608,92893.0
2024-09-16 11:00:00,40.74,40.82,40.61,40.61,24379.0,39.851,39.9293,39.7239,39.7239,24379.0
2024-09-16 11:30:00,40.62,40.62,40.51,40.59,38464.0,39.7336,39.7336,39.626,39.7043,38464.0
2024-09-16 12:00:00,40.58,40.61,40.48,40.61,33151.0,39.6945,39.7239,39.5967,39.7239,33151.0
2024-09-16 12:30:00,40.62,40.69,40.59,40.63,20847.0,39.7336,39.8021,39.7043,39.7434,20847.0
2024-09-16 13:00:00,40.63,40.64,40.32,40.37,44516.0,39.7434,39.7532,39.4402,39.4891,44516.0
2024-09-16 13:30:00,40.34,40.49,40.32,40.44,53869.0,39.4597,39.6065,39.4402,39.5576,53869.0
2024-09-16 14:00:00,40.43,40.56,40.4,40.56,56112.0,39.5478,39.6749,39.5184,39.6749,56112.0
2024-09-16 14:30:00,40.57,40.71,40.57,40.62,39442.0,39.6847,39.8217,39.6847,39.7336,39442.0
2024-09-16 15:00:00,40.62,40.62,40.49,40.5,58730.0,39.7336,39.7336,39.6065,39.6163,58730.0
2024-09-16 15:30:00,40.49,40.58,40.36,40.43,249443.0,39.6065,39.6945,39.4793,39.5478,249443.0
2024-09-17 09:30:00,40.62,40.97,40.62,40.84,56379.0,39.7336,40.076,39.7336,39.9488,56379.0
2024-09-17 10:00:00,40.85,41.09,40.85,41.05,269789.0,39.9586,40.1934,39.9586,40.1543,269789.0
2024-09-17 10:30:00,41.05,41.15,40.99,41.05,328977.0,40.1543,40.2521,40.0956,40.1543,328977.0
2024-09-17 11:00:00,41.05,41.16,41.05,41.13,46962.0,40.1543,40.2619,40.1543,40.2325,46962.0
2024-09-17 11:30:00,41.12,41.26,41.1,41.12,69482.0,40.2227,40.3597,40.2032,40.2227,69482.0
2024-09-17 12:00:00,41.11,41.18,41.02,41.08,45826.0,40.2129,40.2814,40.1249,40.1836,45826.0
2024-09-17 12:30:00,41.07,41.07,40.83,40.85,25669.0,40.1738,40.1738,39.9391,39.9586,25669.0
2024-09-17 13:00:00,40.84,41.01,40.84,40.98,17233.0,39.9488,40.1151,39.9488,40.0858,17233.0
2024-09-17 13:30:00,40.96,41.0,40.85,40.98,22458.0,40.0662,40.1053,39.9586,40.0858,22458.0
2024-09-17 14:00:00,40.97,40.98,40.87,40.91,18564.0,40.076,40.0858,39.9782,40.0173,18564.0
2024-09-17 14:30:00,40.9,40.93,40.86,40.9,16546.0,40.0075,40.0369,39.9684,40.0075,16546.0
2024-09-17 15:00:00,40.9,40.91,40.84,40.89,22063.0,40.0075,40.0173,39.9488,39.9977,22063.0
2024-09-17 15:30:00,40.88,40.88,40.79,40.84,205480.0,39.988,39.988,39.8999,39.9488,205480.0
2024-09-18 09:30:00,41.04,41.43,40.92,41.23,112998.0,40.1445,40.526,40.0271,40.3303,112998.0
2024-09-18 10:00:00,41.2,41.2,40.95,41.0,100765.0,40.301,40.301,40.0564,40.1053,100765.0
2024-09-18 10:30:00,40.97,40.97,40.81,40.83,33527.0,40.076,40.076,39.9195,39.9391,33527.0
2024-09-18 11:00:00,40.83,40.87,40.75,40.82,42889.0,39.9391,39.9782,39.8608,39.9293,42889.0
2024-09-18 11:30:00,40.82,40.88,40.77,40.82,65664.0,39.9293,39.988,39.8804,39.9293,65664.0
2024-09-18 12:00:00,40.82,40.84,40.79,40.83,18523.0,39.9293,39.9488,39.8999,39.9391,18523.0
2024-09-18 12:30:00,40.82,40.91,40.81,40.89,17899.0,39.9293,40.0173,39.9195,39.9977,17899.0
2024-09-18 13:00:00,40.89,40.92,40.87,40.91,21813.0,39.9977,40.0271,39.9782,40.0173,21813.0
2024-09-18 13:30:00,40.9,40.93,40.82,40.86,24192.0,40.0075,40.0369,39.9293,39.9684,24192.0
2024-09-18 14:00:00,40.85,41.2,40.78,41.02,188428.0,39.9586,40.301,39.8901,40.1249,188428.0
2024-09-18 14:30:00,41.03,41.11,40.74,40.83,282086.0,40.1347,40.2129,39.851,39.9391,282086.0
2024-09-18 15:00:00,40.8,40.99,40.63,40.87,69334.0,39.9097,40.0956,39.7434,39.9782,69334.0
2024-09-18 15:30:00,40.89,40.92,40.54,40.78,262876.0,39.9977,40.0271,39.6554,39.8901,262876.0
2024-09-19 09:30:00,41.42,41.67,40.96,41.05,117386.0,40.5162,40.7607,40.0662,40.1543,117386.0
2024-09-19 10:00:00,41.05,41.08,40.81,40.98,76658.0,40.1543,40.1836,39.9195,40.0858,76658.0
2024-09-19 10:30:00,40.99,41.03,40.76,40.86,51789.0,40.0956,40.1347,39.8706,39.9684,51789.0
2024-09-19 11:00:00,40.87,41.07,40.73,40.98,147410.0,39.9782,40.1738,39.8412,40.0858,147410.0
2024-09-19 11:30:00,40.98,41.0,40.81,40.85,52528.0,40.0858,40.1053,39.9195,39.9586,52528.0
2024-09-19 12:00:00,40.86,40.93,40.81,40.88,46863.0,39.9684,40.0369,39.9195,39.988,46863.0
2024-09-19 12:30:00,40.89,41.03,40.88,40.97,84029.0,39.9977,40.1347,39.988,40.076,84029.0
2024-09-19 13:00:00,40.96,41.01,40.92,40.92,60490.0,40.0662,40.1151,40.0271,40.0271,60490.0
2024-09-19 13:30:00,40.93,40.98,40.89,40.95,46752.0,40.0369,40.0858,39.9977,40.0564,46752.0
2024-09-19 14:00:00,40.95,41.0,40.83,40.87,46178.0,40.0564,40.1053,39.9391,39.9782,46178.0
2024-09-19 14:30:00,40.87,40.89,40.74,40.8,50089.0,39.9782,39.9977,39.851,39.9097,50089.0
2024-09-19 15:00:00,40.8,40.85,40.73,40.78,63548.0,39.9097,39.9586,39.8412,39.8901,63548.0
2024-09-19 15:30:00,40.78,40.96,40.71,40.75,353886.0,39.8901,40.0662,39.8217,39.8608,353886.0
2024-09-20 09:30:00,40.37,40.44,39.97,40.21,386125.0,39.4891,39.5576,39.0978,39.3326,386125.0
2024-09-20 10:00:00,40.2,40.44,40.13,40.38,65480.0,39.3228,39.5576,39.2543,39.4989,65480.0
2024-09-20 10:30:00,40.37,40.38,40.13,40.16,66317.0,39.4891,39.4989,39.2543,39.2837,66317.0
2024-09-20 11:00:00,40.15,40.21,40.13,40.18,66762.0,39.2739,39.3326,39.2543,39.3032,66762.0
2024-09-20 11:30:00,40.17,40.27,40.13,40.22,72277.0,39.2935,39.3913,39.2543,39.3424,72277.0
2024-09-20 12:00:00,40.21,40.29,40.19,40.29,64508.0,39.3326,39.4108,39.313,39.4108,64508.0
2024-09-20 12:30:00,40.28,40.35,40.26,40.3,39974.0,39.4011,39.4695,39.3815,39.4206,39974.0
2024-09-20 13:00:00,40.29,40.36,40.26,40.26,45204.0,39.4108,39.4793,39.3815,39.3815,45204.0
2024-09-20 13:30:00,40.25,40.28,40.2,40.23,51600.0,39.3717,39.4011,39.3228,39.3521,51600.0
2024-09-20 14:00:00,40.23,40.23,40.09,40.09,29979.0,39.3521,39.3521,39.2152,39.2152,29979.0
2024-09-20 14:30:00,40.09,40.1,40.01,40.05,85410.0,39.2152,39.225,39.1369,39.1761,85410.0
2024-09-20 15:00:00,40.05,40.14,39.96,40.07,87151.0,39.1761,39.2641,39.088,39.1956,87151.0
2024-09-20 15:30:00,40.07,40.18,39.96,40.02,450682.0,39.1956,39.3032,39.088,39.1467,450682.0
2024-09-23 09:30:00,39.96,40.58,39.79,40.12,96986.0,39.088,39.6945,38.9217,39.2445,96986.0
2024-09-23 10:00:00,40.14,40.23,39.99,40.04,47130.0,39.2641,39.3521,39.1174,39.1663,47130.0
2024-09-23 10:30:00,40.04,40.12,39.98,40.08,88514.0,39.1663,39.2445,39.1076,39.2054,88514.0
2024-09-23 11:00:00,40.06,40.06,39.94,40.01,75692.0,39.1859,39.1859,39.0685,39.1369,75692.0
2024-09-23 11:30:00,40.01,40.06,39.98,40.02,59272.0,39.1369,39.1859,39.1076,39.1467,59272.0
2024-09-23 12:00:00,40.01,40.12,39.95,40.12,46041.0,39.1369,39.2445,39.0783,39.2445,46041.0
2024-09-23 12:30:00,40.12,40.32,40.11,40.29,62153.0,39.2445,39.4402,39.2348,39.4108,62153.0
2024-09-23 13:00:00,40.29,40.33,40.18,40.31,39709.0,39.4108,39.45,39.3032,39.4304,39709.0
2024-09-23 13:30:00,40.32,40.37,40.19,40.21,44626.0,39.4402,39.4891,39.313,39.3326,44626.0
2024-09-23 14:00:00,40.2,40.23,40.13,40.16,85934.0,39.3228,39.3521,39.2543,39.2837,85934.0
2024-09-23 14:30:00,40.18,40.2,40.08,40.1,68048.0,39.3032,39.3228,39.2054,39.225,68048.0
2024-09-23 15:00:00,40.1,40.25,40.07,40.21,87118.0,39.225,39.3717,39.1956,39.3326,87118.0
2024-09-23 15:30:00,40.2,40.27,40.1,40.12,702365.0,39.3228,39.3913,39.225,39.2445,702365.0
2024-09-24 09:30:00,40.35,40.55,40.15,40.27,58114.0,39.4695,39.6652,39.2739,39.3913,58114.0
2024-09-24 10:00:00,40.26,40.55,40.19,40.51,45949.0,39.3815,39.6652,39.313,39.626,45949.0
2024-09-24 10:30:00,40.56,40.56,40.38,40.4,34011.0,39.6749,39.6749,39.4989,39.5184,34011.0
2024-09-24 11:00:00,40.39,40.39,40.16,40.18,56582.0,39.5087,39.5087,39.2837,39.3032,56582.0
2024-09-24 11:30:00,40.18,40.21,40.08,40.12,30114.0,39.3032,39.3326,39.2054,39.2445,30114.0
2024-09-24 12:00:00,40.13,40.2,40.1,40.15,32978.0,39.2543,39.3228,39.225,39.2739,32978.0
2024-09-24 12:30:00,40.14,40.21,40.13,40.15,40002.0,39.2641,39.3326,39.2543,39.2739,40002.0
2024-09-24 13:00:00,40.16,40.33,40.16,40.27,28482.0,39.2837,39.45,39.2837,39.3913,28482.0
2024-09-24 13:30:00,40.27,40.29,40.2,40.29,24753.0,39.3913,39.4108,39.3228,39.4108,24753.0
2024-09-24 14:00:00,40.29,40.35,40.23,40.29,65087.0,39.4108,39.4695,39.3521,39.4108,65087.0
2024-09-24 14:30:00,40.29,40.34,40.23,40.23,39173.0,39.4108,39.4597,39.3521,39.3521,39173.0
2024-09-24 15:00:00,40.23,40.31,40.22,40.31,57703.0,39.3521,39.4304,39.3424,39.4304,57703.0
2024-09-24 15:30:00,40.31,40.31,40.08,40.16,272201.0,39.4304,39.4304,39.2054,39.2837,272201.0
2024-09-25 09:30:00,40.12,40.45,39.58,39.63,89455.0,39.2445,39.5673,38.7163,38.7652,89455.0
2024-09-25 10:00:00,39.63,39.77,39.59,39.62,33494.0,38.7652,38.9022,38.7261,38.7555,33494.0
2024-09-25 10:30:00,39.62,39.69,39.57,39.65,41225.0,38.7555,38.8239,38.7065,38.7848,41225.0
2024-09-25 11:00:00,39.66,39.76,39.63,39.74,55907.0,38.7946,38.8924,38.7652,38.8728,55907.0
2024-09-25 11:30:00,39.73,39.75,39.67,39.67,31391.0,38.8631,38.8826,38.8044,38.8044,31391.0
2024-09-25 12:00:00,39.66,39.71,39.57,39.59,64222.0,38.7946,38.8435,38.7065,38.7261,64222.0
2024-09-25 12:30:00,39.58,39.64,39.58,39.6,39746.0,38.7163,38.775,38.7163,38.7359,39746.0
2024-09-25 13:00:00,39.59,39.6,39.52,39.52,36541.0,38.7261,38.7359,38.6576,38.6576,36541.0
2024-09-25 13:30:00,39.51,39.56,39.42,39.55,39752.0,38.6479,38.6968,38.5598,38.687,39752.0
2024-09-25 14:00:00,39.54,39.54,39.36,39.38,40176.0,38.6772,38.6772,38.5011,38.5207,40176.0
2024-09-25 14:30:00,39.38,39.43,39.37,39.39,51925.0,38.5207,38.5696,38.5109,38.5305,51925.0
2024-09-25 15:00:00,39.39,39.49,39.32,39.34,79398.0,38.5305,38.6283,38.462,38.4816,79398.0
2024-09-25 15:30:00,39.33,39.34,39.04,39.08,484132.0,38.4718,38.4816,38.1881,38.2272,484132.0
2024-09-26 09:30:00,39.32,39.64,39.24,39.54,69775.0,38.462,38.775,38.3837,38.6772,69775.0
2024-09-26 10:00:00,39.55,39.66,39.37,39.51,92441.0,38.687,38.7946,38.5109,38.6479,92441.0
2024-09-26 10:30:00,39.51,39.69,39.5,39.61,79422.0,38.6479,38.8239,38.6381,38.7457,79422.0
2024-09-26 11:00:00,39.61,39.7,39.53,39.63,77149.0,38.7457,38.8337,38.6674,38.7652,77149.0
2024-09-26 11:30:00,39.63,39.75,39.63,39.74,62113.0,38.7652,38.8826,38.7652,38.8728,62113.0
2024-09-26 12:00:00,39.74,39.89,39.68,39.84,63974.0,38.8728,39.0196,38.8141,38.9707,63974.0
2024-09-26 12:30:00,39.83,39.91,39.8,39.84,42947.0,38.9609,39.0391,38.9315,38.9707,42947.0
2024-09-26 13:00:00,39.84,39.94,39.82,39.93,173619.0,38.9707,39.0685,38.9511,39.0587,173619.0
2024-09-26 13:30:00,39.95,40.02,39.85,39.95,136312.0,39.0783,39.1467,38.9804,39.0783,136312.0
2024-09-26 14:00:00,39.94,39.98,39.85,39.87,61048.0,39.0685,39.1076,38.9804,39.0,61048.0
2024-09-26 14:30:00,39.86,39.89,39.81,39.88,39158.0,38.9902,39.0196,38.9413,39.0098,39158.0
2024-09-26 15:00:00,39.87,39.94,39.81,39.81,105115.0,39.0,39.0685,38.9413,38.9413,105115.0
2024-09-26 15:30:00,39.82,40.15,39.78,40.1,253505.0,38.9511,39.2739,38.912,39.225,253505.0
2024-09-27 09:30:00,40.36,40.61,40.34,40.47,68216.0,39.4793,39.7239,39.4597,39.5869,68216.0
2024-09-27 10:00:00,40.47,40.55,40.35,40.5,102160.0,39.5869,39.6652,39.4695,39.6163,102160.0
2024-09-27 10:30:00,40.49,40.67,40.46,40.66,167911.0,39.6065,39.7825,39.5771,39.7728,167911.0
2024-09-27 11:00:00,40.66,40.68,40.55,40.68,127771.0,39.7728,39.7923,39.6652,39.7923,127771.0
2024-09-27 11:30:00,40.67,40.73,40.61,40.61,58846.0,39.7825,39.8412,39.7239,39.7239,58846.0
2024-09-27 12:00:00,40.6,40.75,40.54,40.59,345922.0,39.7141,39.8608,39.6554,39.7043,345922.0
2024-09-27 12:30:00,40.59,40.6,40.49,40.49,56669.0,39.7043,39.7141,39.6065,39.6065,56669.0
2024-09-27 13:00:00,40.48,40.48,40.29,40.38,49376.0,39.5967,39.5967,39.4108,39.4989,49376.0
2024-09-27 13:30:00,40.39,40.5,40.39,40.4,49995.0,39.5087,39.6163,39.5087,39.5184,49995.0
2024-09-27 14:00:00,40.4,40.49,40.39,40.41,48570.0,39.5184,39.6065,39.5087,39.5282,48570.0
2024-09-27 14:30:00,40.41,40.5,40.34,40.5,47415.0,39.5282,39.6163,39.4597,39.6163,47415.0
2024-09-27 15:00:00,40.5,40.51,40.38,40.4,75620.0,39.6163,39.626,39.4989,39.5184,75620.0
2024-09-27 15:30:00,40.4,40.52,40.3,40.36,491450.0,39.5184,39.6358,39.4206,39.4793,491450.0
2024-09-30 09:30:00,40.25,40.41,40.11,40.3,37407.0,39.3717,39.5282,39.2348,39.4206,37407.0
2024-09-30 10:00:00,40.28,40.45,40.05,40.05,62307.0,39.4011,39.5673,39.1761,39.1761,62307.0
2024-09-30 10:30:00,40.06,40.19,40.06,40.1,39901.0,39.1859,39.313,39.1859,39.225,39901.0
2024-09-30 11:00:00,40.11,40.21,40.05,40.05,38240.0,39.2348,39.3326,39.1761,39.1761,38240.0
2024-09-30 11:30:00,40.05,40.1,39.97,40.02,38335.0,39.1761,39.225,39.0978,39.1467,38335.0
2024-09-30 12:00:00,40.02,40.04,39.95,39.98,26833.0,39.1467,39.1663,39.0783,39.1076,26833.0
2024-09-30 12:30:00,39.97,39.98,39.91,39.91,22049.0,39.0978,39.1076,39.0391,39.0391,22049.0
2024-09-30 13:00:00,39.91,40.13,39.91,40.05,44309.0,39.0391,39.2543,39.0391,39.1761,44309.0
2024-09-30 13:30:00,40.05,40.08,39.99,40.04,30574.0,39.1761,39.2054,39.1174,39.1663,30574.0
2024-09-30 14:00:00,40.05,40.07,39.66,39.75,46809.0,39.1761,39.1956,38.7946,38.8826,46809.0
2024-09-30 14:30:00,39.75,39.81,39.69,39.75,40376.0,38.8826,38.9413,38.8239,38.8826,40376.0
2024-09-30 15:00:00,39.75,39.77,39.68,39.77,58940.0,38.8826,38.9022,38.8141,38.9022,58940.0
2024-09-30 15:30:00,39.77,39.98,39.74,39.91,223434.0,38.9022,39.1076,38.8728,39.0391,223434.0
2024-10-01 09:30:00,39.94,40.1,39.35,39.53,59597.0,39.0685,39.225,38.4913,38.6674,59597.0
2024-10-01 10:00:00,39.51,39.63,39.36,39.45,59821.0,38.6479,38.7652,38.5011,38.5892,59821.0
2024-10-01 10:30:00,39.46,39.5,39.3,39.37,57431.0,38.5989,38.6381,38.4424,38.5109,57431.0
2024-10-01 11:00:00,39.36,39.67,39.26,39.64,44904.0,38.5011,38.8044,38.4033,38.775,44904.0
2024-10-01 11:30:00,39.65,40.02,39.65,39.96,59353.0,38.7848,39.1467,38.7848,39.088,59353.0
2024-10-01 12:00:00,39.95,40.01,39.91,39.95,36149.0,39.0783,39.1369,39.0391,39.0783,36149.0
2024-10-01 12:30:00,39.94,40.04,39.8,40.02,40296.0,39.0685,39.1663,38.9315,39.1467,40296.0
2024-10-01 13:00:00,40.01,40.01,39.82,39.83,49934.0,39.1369,39.1369,38.9511,38.9609,49934.0
2024-10-01 13:30:00,39.82,40.08,39.82,40.05,28642.0,38.9511,39.2054,38.9511,39.1761,28642.0
2024-10-01 14:00:00,40.06,40.17,40.06,40.12,38166.0,39.1859,39.2935,39.1859,39.2445,38166.0
2024-10-01 14:30:00,40.12,40.18,40.06,40.13,39652.0,39.2445,39.3032,39.1859,39.2543,39652.0
2024-10-01 15:00:00,40.14,40.14,40.04,40.07,40540.0,39.2641,39.2641,39.1663,39.1956,40540.0
2024-10-01 15:30:00,40.06,40.08,39.9,40.0,242832.0,39.1859,39.2054,39.0293,39.1272,242832.0
2024-10-02 09:30:00,39.81,40.18,39.75,40.0,60681.0,38.9413,39.3032,38.8826,39.1272,60681.0
2024-10-02 10:00:00,39.97,40.05,39.74,39.75,130883.0,39.0978,39.1761,38.8728,38.8826,130883.0
2024-10-02 10:30:00,39.73,39.92,39.72,39.83,44873.0,38.8631,39.0489,38.8533,38.9609,44873.0
2024-10-02 11:00:00,39.82,39.89,39.66,39.75,35358.0,38.9511,39.0196,38.7946,38.8826,35358.0
2024-10-02 11:30:00,39.75,39.82,39.71,39.75,49837.0,38.8826,38.9511,38.8435,38.8826,49837.0
2024-10-02 12:00:00,39.74,39.75,39.6,39.69,49816.0,38.8728,38.8826,38.7359,38.8239,49816.0
2024-10-02 12:30:00,39.68,39.68,39.59,39.59,40156.0,38.8141,38.8141,38.7261,38.7261,40156.0
2024-10-02 13:00:00,39.57,39.57,39.42,39.42,32483.0,38.7065,38.7065,38.5598,38.5598,32483.0
2024-10-02 13:30:00,39.42,39.47,39.34,39.42,151130.0,38.5598,38.6087,38.4816,38.5598,151130.0
2024-10-02 14:00:00,39.42,39.55,39.38,39.41,84731.0,38.5598,38.687,38.5207,38.55,84731.0
2024-10-02 14:30:00,39.41,39.5,39.41,39.45,37847.0,38.55,38.6381,38.55,38.5892,37847.0
2024-10-02 15:00:00,39.45,39.54,39.39,39.42,70802.0,38.5892,38.6772,38.5305,38.5598,70802.0
2024-10-02 15:30:00,39.43,39.51,39.25,39.39,262144.0,38.5696,38.6479,38.3935,38.5305,262144.0
2024-10-03 09:30:00,39.18,39.23,38.56,38.65,195176.0,38.3251,38.374,37.7186,37.8066,195176.0
2024-10-03 10:00:00,38.7,38.93,38.64,38.77,143819.0,37.8555,38.0805,37.7968,37.924,143819.0
2024-10-03 10:30:00,38.74,38.99,38.73,38.82,78201.0,37.8947,38.1392,37.8849,37.9729,78201.0
2024-10-03 11:00:00,38.82,39.11,38.78,39.08,21259.0,37.9729,38.2566,37.9338,38.2272,21259.0
2024-10-03 11:30:00,39.09,39.25,39.08,39.22,40034.0,38.237,38.3935,38.2272,38.3642,40034.0
2024-10-03 12:00:00,39.22,39.31,39.17,39.19,42554.0,38.3642,38.4522,38.3153,38.3348,42554.0
2024-10-03 12:30:00,39.19,39.19,38.93,39.0,93544.0,38.3348,38.3348,38.0805,38.149,93544.0
2024-10-03 13:00:00,39.0,39.18,38.95,39.13,66138.0,38.149,38.3251,38.1001,38.2761,66138.0
2024-10-03 13:30:00,39.15,39.2,39.05,39.08,141927.0,38.2957,38.3446,38.1979,38.2272,141927.0
2024-10-03 14:00:00,39.09,39.1,39.02,39.05,65776.0,38.237,38.2468,38.1685,38.1979,65776.0
2024-10-03 14:30:00,39.05,39.05,38.95,39.0,122995.0,38.1979,38.1979,38.1001,38.149,122995.0
2024-10-03 15:00:00,38.99,39.19,38.95,39.12,175876.0,38.1392,38.3348,38.1001,38.2664,175876.0
2024-10-03 15:30:00,39.12,39.25,39.05,39.16,426174.0,38.2664,38.3935,38.1979,38.3055,426174.0
2024-10-04 09:30:00,39.69,39.96,39.29,39.59,96741.0,38.8239,39.088,38.4327,38.7261,96741.0
2024-10-04 10:00:00,39.59,39.74,39.43,39.44,109886.0,38.7261,38.8728,38.5696,38.5794,109886.0
2024-10-04 10:30:00,39.44,39.58,39.32,39.53,37571.0,38.5794,38.7163,38.462,38.6674,37571.0
2024-10-04 11:00:00,39.53,39.56,39.29,39.33,30404.0,38.6674,38.6968,38.4327,38.4718,30404.0
2024-10-04 11:30:00,39.31,39.46,39.3,39.41,32554.0,38.4522,38.5989,38.4424,38.55,32554.0
2024-10-04 12:00:00,39.41,39.43,39.28,39.29,43899.0,38.55,38.5696,38.4229,38.4327,43899.0
2024-10-04 12:30:00,39.29,39.44,39.28,39.36,42932.0,38.4327,38.5794,38.4229,38.5011,42932.0
2024-10-04 13:00:00,39.35,39.37,39.26,39.28,45605.0,38.4913,38.5109,38.4033,38.4229,45605.0
2024-10-04 13:30:00,39.28,39.28,39.15,39.15,54376.0,38.4229,38.4229,38.2957,38.2957,54376.0
2024-10-04 14:00:00,39.16,39.22,39.14,39.16,41127.0,38.3055,38.3642,38.2859,38.3055,41127.0
2024-10-04 14:30:00,39.15,39.16,39.09,39.11,79675.0,38.2957,38.3055,38.237,38.2566,79675.0
2024-10-04 15:00:00,39.11,39.27,39.08,39.23,289204.0,38.2566,38.4131,38.2272,38.374,289204.0
2024-10-04 15:30:00,39.22,39.28,39.15,39.2,423866.0,38.3642,38.4229,38.2957,38.3446,423866.0
2024-10-07 09:30:00,39.26,39.26,38.77,38.86,86793.0,38.4033,38.4033,37.924,38.012,86793.0
2024-10-07 10:00:00,38.85,38.99,38.84,38.9,46521.0,38.0023,38.1392,37.9925,38.0512,46521.0
2024-10-07 10:30:00,38.9,38.96,38.76,38.77,37277.0,38.0512,38.1099,37.9142,37.924,37277.0
2024-10-07 11:00:00,38.77,38.78,38.63,38.64,53326.0,37.924,37.9338,37.7871,37.7968,53326.0
2024-10-07 11:30:00,38.64,38.69,38.56,38.61,51985.0,37.7968,37.8458,37.7186,37.7675,51985.0
2024-10-07 12:00:00,38.6,38.71,38.53,38.7,50131.0,37.7577,37.8653,37.6892,37.8555,50131.0
2024-10-07 12:30:00,38.7,38.8,38.64,38.79,41619.0,37.8555,37.9534,37.7968,37.9436,41619.0
2024-10-07 13:00:00,38.79,38.85,38.7,38.81,41647.0,37.9436,38.0023,37.8555,37.9631,41647.0
2024-10-07 13:30:00,38.8,38.82,38.7,38.75,33446.0,37.9534,37.9729,37.8555,37.9044,33446.0
2024-10-07 14:00:00,38.74,38.74,38.63,38.65,48375.0,37.8947,37.8947,37.7871,37.8066,48375.0
2024-10-07 14:30:00,38.64,38.64,38.46,38.46,45401.0,37.7968,37.7968,37.6208,37.6208,45401.0
2024-10-07 15:00:00,38.47,38.61,38.47,38.59,60261.0,37.6306,37.7675,37.6306,37.7479,60261.0
2024-10-07 15:30:00,38.59,38.77,38.55,38.64,183823.0,37.7479,37.924,37.7088,37.7968,183823.0
2024-10-08 09:30:00,38.46,38.58,38.23,38.36,129015.0,37.6208,37.7382,37.3958,37.523,129015.0
2024-10-08 10:00:00,38.34,38.44,38.27,38.3,35923.0,37.5034,37.6012,37.4349,37.4643,35923.0
2024-10-08 10:30:00,38.29,38.64,38.25,38.58,63883.0,37.4545,37.7968,37.4154,37.7382,63883.0
2024-10-08 11:00:00,38.58,38.6,38.47,38.49,77051.0,37.7382,37.7577,37.6306,37.6501,77051.0
2024-10-08 11:30:00,38.5,38.54,38.45,38.5,134665.0,37.6599,37.699,37.611,37.6599,134665.0
2024-10-08 12:00:00,38.49,38.71,38.45,38.71,155169.0,37.6501,37.8653,37.611,37.8653,155169.0
2024-10-08 12:30:00,38.71,38.71,38.56,38.58,41426.0,37.8653,37.8653,37.7186,37.7382,41426.0
2024-10-08 13:00:00,38.6,38.6,38.35,38.41,53098.0,37.7577,37.7577,37.5132,37.5719,53098.0
2024-10-08 13:30:00,38.4,38.4,38.24,38.29,156098.0,37.5621,37.5621,37.4056,37.4545,156098.0
2024-10-08 14:00:00,38.29,38.38,38.25,38.3,125690.0,37.4545,37.5425,37.4154,37.4643,125690.0
2024-10-08 14:30:00,38.3,38.4,38.27,38.28,203998.0,37.4643,37.5621,37.4349,37.4447,203998.0
2024-10-08 15:00:00,38.27,38.29,38.14,38.23,108122.0,37.4349,37.4545,37.3078,37.3958,108122.0
2024-10-08 15:30:00,38.23,38.38,38.16,38.2,542073.0,37.3958,37.5425,37.3273,37.3664,542073.0
2024-10-09 09:30:00,38.19,38.7,38.15,38.7,92262.0,37.3567,37.8555,37.3175,37.8555,92262.0
2024-10-09 10:00:00,38.69,38.74,38.42,38.47,67592.0,37.8458,37.8947,37.5816,37.6306,67592.0
2024-10-09 10:30:00,38.47,38.67,38.41,38.58,80325.0,37.6306,37.8262,37.5719,37.7382,80325.0
2024-10-09 11:00:00,38.56,38.92,38.56,38.85,80148.0,37.7186,38.0707,37.7186,38.0023,80148.0
2024-10-09 11:30:00,38.85,38.86,38.74,38.78,79280.0,38.0023,38.012,37.8947,37.9338,79280.0
2024-10-09 12:00:00,38.79,38.79,38.65,38.69,104565.0,37.9436,37.9436,37.8066,37.8458,104565.0
2024-10-09 12:30:00,38.68,38.68,38.48,38.5,42916.0,37.836,37.836,37.6403,37.6599,42916.0
2024-10-09 13:00:00,38.52,38.58,38.43,38.48,101224.0,37.6795,37.7382,37.5914,37.6403,101224.0
2024-10-09 13:30:00,38.46,38.52,38.36,38.43,59591.0,37.6208,37.6795,37.523,37.5914,59591.0
2024-10-09 14:00:00,38.43,38.47,38.34,38.37,57545.0,37.5914,37.6306,37.5034,37.5327,57545.0
2024-10-09 14:30:00,38.36,38.45,38.33,38.45,46838.0,37.523,37.611,37.4936,37.611,46838.0
2024-10-09 15:00:00,38.44,38.52,38.38,38.51,61155.0,37.6012,37.6795,37.5425,37.6697,61155.0
2024-10-09 15:30:00,38.51,38.54,38.4,38.41,414941.0,37.6697,37.699,37.5621,37.5719,414941.0
2024-10-10 09:30:00,38.41,38.55,38.13,38.38,252206.0,37.5719,37.7088,37.298,37.5425,252206.0
2024-10-10 10:00:00,38.38,38.52,38.28,38.28,48313.0,37.5425,37.6795,37.4447,37.4447,48313.0
2024-10-10 10:30:00,38.29,38.32,38.12,38.14,61978.0,37.4545,37.4838,37.2882,37.3078,61978.0
2024-10-10 11:00:00,38.15,38.29,38.13,38.27,63904.0,37.3175,37.4545,37.298,37.4349,63904.0
2024-10-10 11:30:00,38.27,38.29,38.2,38.2,68046.0,37.4349,37.4545,37.3664,37.3664,68046.0
2024-10-10 12:00:00,38.2,38.44,38.19,38.41,116980.0,37.3664,37.6012,37.3567,37.5719,116980.0
2024-10-10 12:30:00,38.41,38.42,38.26,38.26,74051.0,37.5719,37.5816,37.4251,37.4251,74051.0
2024-10-10 13:00:00,38.26,38.34,38.19,38.32,61727.0,37.4251,37.5034,37.3567,37.4838,61727.0
2024-10-10 13:30:00,38.33,38.41,38.3,38.41,43232.0,37.4936,37.5719,37.4643,37.5719,43232.0
2024-10-10 14:00:00,38.4,38.4,38.24,38.26,45669.0,37.5621,37.5621,37.4056,37.4251,45669.0
2024-10-10 14:30:00,38.26,38.29,38.16,38.16,89149.0,37.4251,37.4545,37.3273,37.3273,89149.0
2024-10-10 15:00:00,38.16,38.22,38.15,38.22,92482.0,37.3273,37.386,37.3175,37.386,92482.0
2024-10-10 15:30:00,38.21,38.45,38.19,38.3,377758.0,37.3762,37.611,37.3567,37.4643,377758.0
2024-10-11 09:30:00,38.33,38.82,38.33,38.76,87164.0,37.4936,37.9729,37.4936,37.9142,87164.0
2024-10-11 10:00:00,38.76,39.0,38.75,38.98,74621.0,37.9142,38.149,37.9044,38.1294,74621.0
2024-10-11 10:30:00,38.97,39.16,38.97,39.1,55611.0,38.1196,38.3055,38.1196,38.2468,55611.0
2024-10-11 11:00:00,39.09,39.2,39.07,39.19,35180.0,38.237,38.3446,38.2175,38.3348,35180.0
2024-10-11 11:30:00,39.18,39.28,39.16,39.17,32662.0,38.3251,38.4229,38.3055,38.3153,32662.0
2024-10-11 12:00:00,39.17,39.18,38.96,38.96,40129.0,38.3153,38.3251,38.1099,38.1099,40129.0
2024-10-11 12:30:00,38.97,39.04,38.95,39.02,32214.0,38.1196,38.1881,38.1001,38.1685,32214.0
2024-10-11 13:00:00,39.02,39.13,39.01,39.11,33275.0,38.1685,38.2761,38.1588,38.2566,33275.0
2024-10-11 13:30:00,39.11,39.2,39.09,39.19,36366.0,38.2566,38.3446,38.237,38.3348,36366.0
2024-10-11 14:00:00,39.18,39.19,39.03,39.04,43363.0,38.3251,38.3348,38.1783,38.1881,43363.0
2024-10-11 14:30:00,39.03,39.1,39.0,39.09,47698.0,38.1783,38.2468,38.149,38.237,47698.0
2024-10-11 15:00:00,39.09,39.15,39.06,39.06,69829.0,38.237,38.2957,38.2077,38.2077,69829.0
2024-10-11 15:30:00,39.06,39.16,38.99,39.03,401962.0,38.2077,38.3055,38.1392,38.1783,401962.0
2024-10-14 09:30:00,38.98,39.04,38.67,38.91,30371.0,38.1294,38.1881,37.8262,38.061,30371.0
2024-10-14 10:00:00,38.92,39.31,38.92,39.17,58787.0,38.0707,38.4522,38.0707,38.3153,58787.0
2024-10-14 10:30:00,39.19,39.41,39.17,39.26,82022.0,38.3348,38.55,38.3153,38.4033,82022.0
2024-10-14 11:00:00,39.26,39.38,39.21,39.3,61199.0,38.4033,38.5207,38.3544,38.4424,61199.0
2024-10-14 11:30:00,39.31,39.34,39.2,39.2,66051.0,38.4522,38.4816,38.3446,38.3446,66051.0
2024-10-14 12:00:00,39.21,39.22,39.17,39.19,40852.0,38.3544,38.3642,38.3153,38.3348,40852.0
2024-10-14 12:30:00,39.2,39.23,39.11,39.12,47249.0,38.3446,38.374,38.2566,38.2664,47249.0
2024-10-14 13:00:00,39.13,39.15,39.06,39.11,77728.0,38.2761,38.2957,38.2077,38.2566,77728.0
2024-10-14 13:30:00,39.09,39.23,39.04,39.2,88412.0,38.237,38.374,38.1881,38.3446,88412.0
2024-10-14 14:00:00,39.21,39.34,39.16,39.34,60384.0,38.3544,38.4816,38.3055,38.4816,60384.0
2024-10-14 14:30:00,39.33,39.34,39.22,39.25,53693.0,38.4718,38.4816,38.3642,38.3935,53693.0
2024-10-14 15:00:00,39.25,39.27,39.2,39.24,67295.0,38.3935,38.4131,38.3446,38.3837,67295.0
2024-10-14 15:30:00,39.25,39.37,39.19,39.28,426770.0,38.3935,38.5109,38.3348,38.4229,426770.0
2024-10-15 09:30:00,39.21,39.74,39.2,39.64,72099.0,38.3544,38.8728,38.3446,38.775,72099.0
2024-10-15 10:00:00,39.65,39.91,39.61,39.84,52317.0,38.7848,39.0391,38.7457,38.9707,52317.0
2024-10-15 10:30:00,39.83,39.85,39.65,39.69,58880.0,38.9609,38.9804,38.7848,38.8239,58880.0
2024-10-15 11:00:00,39.7,39.74,39.56,39.61,86072.0,38.8337,38.8728,38.6968,38.7457,86072.0
2024-10-15 11:30:00,39.63,39.64,39.5,39.57,187707.0,38.7652,38.775,38.6381,38.7065,187707.0
2024-10-15 12:00:00,39.57,39.63,39.52,39.58,52030.0,38.7065,38.7652,38.6576,38.7163,52030.0
2024-10-15 12:30:00,39.58,39.59,39.46,39.48,92794.0,38.7163,38.7261,38.5989,38.6185,92794.0
2024-10-15 13:00:00,39.48,39.48,39.34,39.36,37860.0,38.6185,38.6185,38.4816,38.5011,37860.0
2024-10-15 13:30:00,39.37,39.44,39.32,39.33,81113.0,38.5109,38.5794,38.462,38.4718,81113.0
2024-10-15 14:00:00,39.32,39.35,39.2,39.21,36008.0,38.462,38.4913,38.3446,38.3544,36008.0
2024-10-15 14:30:00,39.23,39.24,39.17,39.18,45158.0,38.374,38.3837,38.3153,38.3251,45158.0
2024-10-15 15:00:00,39.18,39.22,39.05,39.05,74669.0,38.3251,38.3642,38.1979,38.1979,74669.0
2024-10-15 15:30:00,39.06,39.15,38.98,39.0,312556.0,38.2077,38.2957,38.1294,38.149,312556.0
2024-10-16 09:30:00,39.15,39.47,38.95,39.41,213662.0,38.2957,38.6087,38.1001,38.55,213662.0
2024-10-16 10:00:00,39.41,39.52,39.14,39.18,187298.0,38.55,38.6576,38.2859,38.3251,187298.0
2024-10-16 10:30:00,39.18,39.49,39.09,39.44,422795.0,38.3251,38.6283,38.237,38.5794,422795.0
2024-10-16 11:00:00,39.44,39.47,39.32,39.33,58584.0,38.5794,38.6087,38.462,38.4718,58584.0
2024-10-16 11:30:00,39.33,39.36,39.23,39.26,50178.0,38.4718,38.5011,38.374,38.4033,50178.0
2024-10-16 12:00:00,39.25,39.29,39.18,39.28,28063.0,38.3935,38.4327,38.3251,38.4229,28063.0
2024-10-16 12:30:00,39.27,39.3,39.21,39.23,62121.0,38.4131,38.4424,38.3544,38.374,62121.0
2024-10-16 13:00:00,39.23,39.3,39.21,39.25,39607.0,38.374,38.4424,38.3544,38.3935,39607.0
2024-10-16 13:30:00,39.25,39.33,39.23,39.33,43549.0,38.3935,38.4718,38.374,38.4718,43549.0
2024-10-16 14:00:00,39.32,39.42,39.31,39.41,55006.0,38.462,38.5598,38.4522,38.55,55006.0
2024-10-16 14:30:00,39.41,39.41,39.36,39.38,34181.0,38.55,38.55,38.5011,38.5207,34181.0
2024-10-16 15:00:00,39.39,39.39,39.33,39.36,50890.0,38.5305,38.5305,38.4718,38.5011,50890.0
2024-10-16 15:30:00,39.36,39.41,39.31,39.39,296685.0,38.5011,38.55,38.4522,38.5305,296685.0
2024-10-17 09:30:00,39.45,39.51,39.19,39.45,74524.0,38.5892,38.6479,38.3348,38.5892,74524.0
2024-10-17 10:00:00,39.45,39.5,39.32,39.37,55071.0,38.5892,38.6381,38.462,38.5109,55071.0
2024-10-17 10:30:00,39.37,39.4,39.26,39.31,63739.0,38.5109,38.5403,38.4033,38.4522,63739.0
2024-10-17 11:00:00,39.32,39.49,39.26,39.48,58984.0,38.462,38.6283,38.4033,38.6185,58984.0
2024-10-17 11:30:00,39.48,39.5,39.36,39.45,54959.0,38.6185,38.6381,38.5011,38.5892,54959.0
2024-10-17 12:00:00,39.44,39.53,39.42,39.51,64530.0,38.5794,38.6674,38.5598,38.6479,64530.0
2024-10-17 12:30:00,39.51,39.56,39.47,39.56,54456.0,38.6479,38.6968,38.6087,38.6968,54456.0
2024-10-17 13:00:00,39.55,39.56,39.37,39.46,52135.0,38.687,38.6968,38.5109,38.5989,52135.0
2024-10-17 13:30:00,39.46,39.48,39.38,39.45,172887.0,38.5989,38.6185,38.5207,38.5892,172887.0
2024-10-17 14:00:00,39.45,39.45,39.33,39.36,94344.0,38.5892,38.5892,38.4718,38.5011,94344.0
2024-10-17 14:30:00,39.38,39.51,39.38,39.47,78277.0,38.5207,38.6479,38.5207,38.6087,78277.0
2024-10-17 15:00:00,39.47,39.48,39.27,39.34,418839.0,38.6087,38.6185,38.4131,38.4816,418839.0
2024-10-17 15:30:00,39.33,39.62,39.32,39.36,1214387.0,38.4718,38.7555,38.462,38.5011,1214387.0
2024-10-18 09:30:00,39.47,39.6,39.18,39.48,147809.0,38.6087,38.7359,38.3251,38.6185,147809.0
2024-10-18 10:00:00,39.47,39.47,39.26,39.38,116905.0,38.6087,38.6087,38.4033,38.5207,116905.0
2024-10-18 10:30:00,39.38,39.4,39.27,39.34,32017.0,38.5207,38.5403,38.4131,38.4816,32017.0
2024-10-18 11:00:00,39.35,39.43,39.33,39.38,27721.0,38.4913,38.5696,38.4718,38.5207,27721.0
2024-10-18 11:30:00,39.38,39.4,39.32,39.38,29274.0,38.5207,38.5403,38.462,38.5207,29274.0
2024-10-18 12:00:00,39.39,39.49,39.37,39.39,67459.0,38.5305,38.6283,38.5109,38.5305,67459.0
2024-10-18 12:30:00,39.39,39.51,39.38,39.49,56986.0,38.5305,38.6479,38.5207,38.6283,56986.0
2024-10-18 13:00:00,39.49,39.62,39.46,39.61,64350.0,38.6283,38.7555,38.5989,38.7457,64350.0
2024-10-18 13:30:00,39.61,39.68,39.6,39.62,25840.0,38.7457,38.8141,38.7359,38.7555,25840.0
2024-10-18 14:00:00,39.63,39.66,39.54,39.54,37068.0,38.7652,38.7946,38.6772,38.6772,37068.0
2024-10-18 14:30:00,39.54,39.57,39.45,39.46,70831.0,38.6772,38.7065,38.5892,38.5989,70831.0
2024-10-18 15:00:00,39.45,39.48,39.37,39.39,78346.0,38.5892,38.6185,38.5109,38.5305,78346.0
2024-10-18 15:30:00,39.39,39.43,39.26,39.3,555024.0,38.5305,38.5696,38.4033,38.4424,555024.0
2024-10-21 09:30:00,39.31,39.39,39.11,39.15,47166.0,38.4522,38.5305,38.2566,38.2957,47166.0
2024-10-21 10:00:00,39.16,39.29,39.1,39.2,31502.0,38.3055,38.4327,38.2468,38.3446,31502.0
2024-10-21 10:30:00,39.19,39.27,39.11,39.11,27765.0,38.3348,38.4131,38.2566,38.2566,27765.0
2024-10-21 11:00:00,39.11,39.11,38.99,39.01,45354.0,38.2566,38.2566,38.1392,38.1588,45354.0
2024-10-21 11:30:00,39.02,39.08,38.98,39.0,29084.0,38.1685,38.2272,38.1294,38.149,29084.0
2024-10-21 12:00:00,39.01,39.02,38.93,38.95,32782.0,38.1588,38.1685,38.0805,38.1001,32782.0
2024-10-21 12:30:00,38.95,39.0,38.94,38.99,19803.0,38.1001,38.149,38.0903,38.1392,19803.0
2024-10-21 13:00:00,38.99,39.0,38.94,38.95,52042.0,38.1392,38.149,38.0903,38.1001,52042.0
2024-10-21 13:30:00,38.95,39.03,38.9,39.0,37484.0,38.1001,38.1783,38.0512,38.149,37484.0
2024-10-21 14:00:00,38.99,39.0,38.91,38.93,37151.0,38.1392,38.149,38.061,38.0805,37151.0
2024-10-21 14:30:00,38.92,38.96,38.9,38.96,46704.0,38.0707,38.1099,38.0512,38.1099,46704.0
2024-10-21 15:00:00,38.96,38.99,38.9,38.92,66633.0,38.1099,38.1392,38.0512,38.0707,66633.0
2024-10-21 15:30:00,38.92,39.01,38.8,38.88,388641.0,38.0707,38.1588,37.9534,38.0316,388641.0
2024-10-22 09:30:00,38.6,38.6,38.05,38.29,204582.0,37.7577,37.7577,37.2197,37.4545,204582.0
2024-10-22 10:00:00,38.29,38.3,38.09,38.18,135031.0,37.4545,37.4643,37.2588,37.3469,135031.0
2024-10-22 10:30:00,38.17,38.32,38.15,38.24,79119.0,37.3371,37.4838,37.3175,37.4056,79119.0
2024-10-22 11:00:00,38.24,38.24,37.95,38.05,125841.0,37.4056,37.4056,37.1219,37.2197,125841.0
2024-10-22 11:30:00,38.05,38.12,37.97,37.97,89148.0,37.2197,37.2882,37.1415,37.1415,89148.0
2024-10-22 12:00:00,37.97,37.99,37.82,37.89,123206.0,37.1415,37.161,36.9947,37.0632,123206.0
2024-10-22 12:30:00,37.89,37.93,37.76,37.84,134000.0,37.0632,37.1023,36.936,37.0143,134000.0
2024-10-22 13:00:00,37.84,37.93,37.82,37.85,72316.0,37.0143,37.1023,36.9947,37.0241,72316.0
2024-10-22 13:30:00,37.84,37.94,37.8,37.94,82661.0,37.0143,37.1121,36.9752,37.1121,82661.0
2024-10-22 14:00:00,37.95,38.04,37.93,37.97,80074.0,37.1219,37.2099,37.1023,37.1415,80074.0
2024-10-22 14:30:00,37.97,37.97,37.64,37.66,149795.0,37.1415,37.1415,36.8187,36.8382,149795.0
2024-10-22 15:00:00,37.66,37.72,37.57,37.58,204437.0,36.8382,36.8969,36.7502,36.76,204437.0
2024-10-22 15:30:00,37.58,37.6,37.39,37.46,630504.0,36.76,36.7795,36.5741,36.6426,630504.0
2024-10-23 09:30:00,37.56,38.09,37.49,37.85,105147.0,36.7404,37.2588,36.6719,37.0241,105147.0
2024-10-23 10:00:00,37.85,38.06,37.82,37.95,108972.0,37.0241,37.2295,36.9947,37.1219,108972.0
2024-10-23 10:30:00,37.94,37.96,37.64,37.76,96427.0,37.1121,37.1317,36.8187,36.936,96427.0
2024-10-23 11:00:00,37.75,37.87,37.69,37.83,149322.0,36.9263,37.0436,36.8676,37.0045,149322.0
2024-10-23 11:30:00,37.84,37.98,37.82,37.92,201011.0,37.0143,37.1512,36.9947,37.0926,201011.0
2024-10-23 12:00:00,37.92,37.94,37.74,37.75,104252.0,37.0926,37.1121,36.9165,36.9263,104252.0
2024-10-23 12:30:00,37.74,37.86,37.73,37.79,114141.0,36.9165,37.0339,36.9067,36.9654,114141.0
2024-10-23 13:00:00,37.8,37.86,37.76,37.77,108510.0,36.9752,37.0339,36.936,36.9458,108510.0
2024-10-23 13:30:00,37.77,37.77,37.67,37.74,99696.0,36.9458,36.9458,36.848,36.9165,99696.0
2024-10-23 14:00:00,37.73,37.76,37.58,37.69,75753.0,36.9067,36.936,36.76,36.8676,75753.0
2024-10-23 14:30:00,37.69,37.85,37.68,37.76,135030.0,36.8676,37.0241,36.8578,36.936,135030.0
2024-10-23 15:00:00,37.75,37.8,37.71,37.72,174438.0,36.9263,36.9752,36.8871,36.8969,174438.0
2024-10-23 15:30:00,37.71,37.82,37.68,37.77,655953.0,36.8871,36.9947,36.8578,36.9458,655953.0
2024-10-24 09:30:00,38.7,39.43,37.95,38.49,407890.0,37.8555,38.5696,37.1219,37.6501,407890.0
2024-10-24 10:00:00,38.48,38.86,37.77,38.05,166213.0,37.6403,38.012,36.9458,37.2197,166213.0
2024-10-24 10:30:00,38.07,38.19,37.68,37.78,139610.0,37.2393,37.3567,36.8578,36.9556,139610.0
2024-10-24 11:00:00,37.78,38.27,37.78,37.99,184912.0,36.9556,37.4349,36.9556,37.161,184912.0
2024-10-24 11:30:00,38.02,38.02,37.64,37.88,80673.0,37.1904,37.1904,36.8187,37.0534,80673.0
2024-10-24 12:00:00,37.88,37.89,37.58,37.78,59647.0,37.0534,37.0632,36.76,36.9556,59647.0
2024-10-24 12:30:00,37.78,37.92,37.75,37.86,91505.0,36.9556,37.0926,36.9263,37.0339,91505.0
2024-10-24 13:00:00,37.86,38.02,37.84,37.97,82411.0,37.0339,37.1904,37.0143,37.1415,82411.0
2024-10-24 13:30:00,37.98,38.14,37.92,38.05,80025.0,37.1512,37.3078,37.0926,37.2197,80025.0
2024-10-24 14:00:00,38.04,38.04,37.74,37.77,95945.0,37.2099,37.2099,36.9165,36.9458,95945.0
2024-10-24 14:30:00,37.77,37.77,37.65,37.7,134919.0,36.9458,36.9458,36.8284,36.8774,134919.0
2024-10-24 15:00:00,37.69,37.81,37.61,37.75,144705.0,36.8676,36.985,36.7893,36.9263,144705.0
2024-10-24 15:30:00,37.74,37.83,37.65,37.68,554707.0,36.9165,37.0045,36.8284,36.8578,554707.0
2024-10-25 09:30:00,38.08,38.26,37.77,38.26,277203.0,37.2491,37.4251,36.9458,37.4251,277203.0
2024-10-25 10:00:00,38.27,38.84,38.27,38.75,117368.0,37.4349,37.9925,37.4349,37.9044,117368.0
2024-10-25 10:30:00,38.73,38.73,38.23,38.35,104249.0,37.8849,37.8849,37.3958,37.5132,104249.0
2024-10-25 11:00:00,38.36,38.36,37.84,37.85,71295.0,37.523,37.523,37.0143,37.0241,71295.0
2024-10-25 11:30:00,37.85,37.89,37.79,37.85,49284.0,37.0241,37.0632,36.9654,37.0241,49284.0
2024-10-25 12:00:00,37.85,37.93,37.72,37.73,72391.0,37.0241,37.1023,36.8969,36.9067,72391.0
2024-10-25 12:30:00,37.73,37.77,37.66,37.67,46359.0,36.9067,36.9458,36.8382,36.848,46359.0
2024-10-25 13:00:00,37.68,37.76,37.64,37.73,47495.0,36.8578,36.936,36.8187,36.9067,47495.0
2024-10-25 13:30:00,37.72,37.72,37.53,37.54,67320.0,36.8969,36.8969,36.7111,36.7208,67320.0
2024-10-25 14:00:00,37.54,37.65,37.45,37.65,51597.0,36.7208,36.8284,36.6328,36.8284,51597.0
2024-10-25 14:30:00,37.65,37.68,37.56,37.56,121268.0,36.8284,36.8578,36.7404,36.7404,121268.0
2024-10-25 15:00:00,37.55,37.6,37.45,37.46,89270.0,36.7306,36.7795,36.6328,36.6426,89270.0
2024-10-25 15:30:00,37.45,37.61,37.41,37.55,482742.0,36.6328,36.7893,36.5937,36.7306,482742.0
2024-10-28 09:30:00,37.56,38.23,37.55,37.98,162419.0,36.7404,37.3958,36.7306,37.1512,162419.0
2024-10-28 10:00:00,37.95,37.95,37.71,37.89,64514.0,37.1219,37.1219,36.8871,37.0632,64514.0
2024-10-28 10:30:00,37.88,37.91,37.8,37.81,61321.0,37.0534,37.0828,36.9752,36.985,61321.0
2024-10-28 11:00:00,37.82,37.89,37.7,37.7,77761.0,36.9947,37.0632,36.8774,36.8774,77761.0
2024-10-28 11:30:00,37.69,37.71,37.6,37.64,53629.0,36.8676,36.8871,36.7795,36.8187,53629.0
2024-10-28 12:00:00,37.65,37.71,37.59,37.61,57301.0,36.8284,36.8871,36.7698,36.7893,57301.0
2024-10-28 12:30:00,37.59,37.8,37.56,37.78,147413.0,36.7698,36.9752,36.7404,36.9556,147413.0
2024-10-28 13:00:00,37.78,37.86,37.7,37.86,71671.0,36.9556,37.0339,36.8774,37.0339,71671.0
2024-10-28 13:30:00,37.86,37.94,37.85,37.9,95936.0,37.0339,37.1121,37.0241,37.073,95936.0
2024-10-28 14:00:00,37.91,37.91,37.79,37.89,60936.0,37.0828,37.0828,36.9654,37.0632,60936.0
2024-10-28 14:30:00,37.88,37.89,37.79,37.83,59076.0,37.0534,37.0632,36.9654,37.0045,59076.0
2024-10-28 15:00:00,37.81,37.83,37.79,37.82,89439.0,36.985,37.0045,36.9654,36.9947,89439.0
2024-10-28 15:30:00,37.82,37.92,37.73,37.76,393777.0,36.9947,37.0926,36.9067,36.936,393777.0
2024-10-29 09:30:00,37.33,37.67,37.23,37.28,90716.0,36.5154,36.848,36.4176,36.4665,90716.0
2024-10-29 10:00:00,37.26,37.51,37.24,37.45,74339.0,36.447,36.6915,36.4274,36.6328,74339.0
2024-10-29 10:30:00,37.45,37.52,37.38,37.4,83581.0,36.6328,36.7013,36.5643,36.5839,83581.0
2024-10-29 11:00:00,37.4,37.43,37.22,37.3,67359.0,36.5839,36.6132,36.4078,36.4861,67359.0
2024-10-29 11:30:00,37.3,37.42,37.29,37.4,74798.0,36.4861,36.6035,36.4763,36.5839,74798.0
2024-10-29 12:00:00,37.39,37.46,37.37,37.38,61099.0,36.5741,36.6426,36.5546,36.5643,61099.0
2024-10-29 12:30:00,37.38,37.41,37.34,37.4,51586.0,36.5643,36.5937,36.5252,36.5839,51586.0
2024-10-29 13:00:00,37.4,37.51,37.33,37.41,146674.0,36.5839,36.6915,36.5154,36.5937,146674.0
2024-10-29 13:30:00,37.41,37.42,37.21,37.32,55715.0,36.5937,36.6035,36.398,36.5056,55715.0
2024-10-29 14:00:00,37.33,37.38,37.3,37.38,37880.0,36.5154,36.5643,36.4861,36.5643,37880.0
2024-10-29 14:30:00,37.38,37.51,37.37,37.42,86435.0,36.5643,36.6915,36.5546,36.6035,86435.0
2024-10-29 15:00:00,37.43,37.49,37.38,37.48,65843.0,36.6132,36.6719,36.5643,36.6622,65843.0
2024-10-29 15:30:00,37.48,37.5,37.34,37.37,249296.0,36.6622,36.6817,36.5252,36.5546,249296.0
2024-10-30 09:30:00,37.21,37.77,37.21,37.76,104914.0,36.398,36.9458,36.398,36.936,104914.0
2024-10-30 10:00:00,37.76,37.76,37.51,37.53,40295.0,36.936,36.936,36.6915,36.7111,40295.0
2024-10-30 10:30:00,37.54,37.64,37.47,37.51,37988.0,36.7208,36.8187,36.6524,36.6915,37988.0
2024-10-30 11:00:00,37.52,37.55,37.41,37.42,78920.0,36.7013,36.7306,36.5937,36.6035,78920.0
2024-10-30 11:30:00,37.43,37.5,37.42,37.45,31505.0,36.6132,36.6817,36.6035,36.6328,31505.0
2024-10-30 12:00:00,37.44,37.45,37.37,37.4,52136.0,36.623,36.6328,36.5546,36.5839,52136.0
2024-10-30 12:30:00,37.41,37.5,37.34,37.35,45714.0,36.5937,36.6817,36.5252,36.535,45714.0
2024-10-30 13:00:00,37.35,37.36,37.26,37.31,46759.0,36.535,36.5448,36.447,36.4959,46759.0
2024-10-30 13:30:00,37.3,37.34,37.26,37.3,46423.0,36.4861,36.5252,36.447,36.4861,46423.0
2024-10-30 14:00:00,37.31,37.4,37.3,37.34,51000.0,36.4959,36.5839,36.4861,36.5252,51000.0
2024-10-30 14:30:00,37.34,37.34,37.28,37.29,81288.0,36.5252,36.5252,36.4665,36.4763,81288.0
2024-10-30 15:00:00,37.29,37.42,37.18,37.39,167382.0,36.4763,36.6035,36.3687,36.5741,167382.0
2024-10-30 15:30:00,37.39,37.4,37.24,37.32,327671.0,36.5741,36.5839,36.4274,36.5056,327671.0
2024-10-31 09:30:00,37.22,37.32,36.98,37.18,65335.0,36.4078,36.5056,36.1731,36.3687,65335.0
2024-10-31 10:00:00,37.18,37.22,36.82,36.9,60758.0,36.3687,36.4078,36.0166,36.0948,60758.0
2024-10-31 10:30:00,36.9,37.02,36.86,36.89,45036.0,36.0948,36.2122,36.0557,36.085,45036.0
2024-10-31 11:00:00,36.88,36.99,36.8,36.85,41018.0,36.0752,36.1828,35.997,36.0459,41018.0
2024-10-31 11:30:00,36.86,36.89,36.82,36.89,44554.0,36.0557,36.085,36.0166,36.085,44554.0
2024-10-31 12:00:00,36.89,37.02,36.86,37.02,64012.0,36.085,36.2122,36.0557,36.2122,64012.0
2024-10-31 12:30:00,37.01,37.06,36.94,37.0,50350.0,36.2024,36.2513,36.1339,36.1926,50350.0
2024-10-31 13:00:00,37.01,37.07,37.01,37.02,39528.0,36.2024,36.2611,36.2024,36.2122,39528.0
2024-10-31 13:30:00,37.02,37.04,36.91,36.94,60110.0,36.2122,36.2318,36.1046,36.1339,60110.0
2024-10-31 14:00:00,36.94,37.1,36.9,37.0,581976.0,36.1339,36.2904,36.0948,36.1926,581976.0
2024-10-31 14:30:00,37.0,37.09,36.99,37.0,1845128.0,36.1926,36.2807,36.1828,36.1926,1845128.0
2024-10-31 15:00:00,36.99,37.01,36.89,36.94,73631.0,36.1828,36.2024,36.085,36.1339,73631.0
2024-10-31 15:30:00,36.95,37.01,36.67,36.79,599014.0,36.1437,36.2024,35.8698,35.9872,599014.0
2024-11-01 09:30:00,37.01,37.24,36.93,37.13,77682.0,36.2024,36.4274,36.1242,36.3198,77682.0
2024-11-01 10:00:00,37.15,37.22,37.02,37.21,41710.0,36.3394,36.4078,36.2122,36.398,41710.0
2024-11-01 10:30:00,37.23,37.23,36.89,36.97,96084.0,36.4176,36.4176,36.085,36.1633,96084.0
2024-11-01 11:00:00,36.98,37.1,36.89,37.09,69317.0,36.1731,36.2904,36.085,36.2807,69317.0
2024-11-01 11:30:00,37.08,37.12,37.0,37.05,96529.0,36.2709,36.31,36.1926,36.2415,96529.0
2024-11-01 12:00:00,37.05,37.14,37.05,37.13,61100.0,36.2415,36.3296,36.2415,36.3198,61100.0
2024-11-01 12:30:00,37.13,37.17,37.08,37.1,66061.0,36.3198,36.3589,36.2709,36.2904,66061.0
2024-11-01 13:00:00,37.11,37.16,37.09,37.13,47280.0,36.3002,36.3491,36.2807,36.3198,47280.0
2024-11-01 13:30:00,37.13,37.14,36.97,37.11,179509.0,36.3198,36.3296,36.1633,36.3002,179509.0
2024-11-01 14:00:00,37.11,37.25,37.1,37.24,48511.0,36.3002,36.4372,36.2904,36.4274,48511.0
2024-11-01 14:30:00,37.23,37.24,37.06,37.09,129386.0,36.4176,36.4274,36.2513,36.2807,129386.0
2024-11-01 15:00:00,37.09,37.12,36.99,37.0,137929.0,36.2807,36.31,36.1828,36.1926,137929.0
2024-11-01 15:30:00,36.99,37.02,36.85,36.89,312647.0,36.1828,36.2122,36.0459,36.085,312647.0
2024-11-04 09:30:00,37.0,37.27,36.78,37.25,156304.0,36.1926,36.4567,35.9774,36.4372,156304.0
2024-11-04 10:00:00,37.26,37.53,37.2,37.51,69506.0,36.447,36.7111,36.3883,36.6915,69506.0
2024-11-04 10:30:00,37.52,37.53,37.23,37.34,62163.0,36.7013,36.7111,36.4176,36.5252,62163.0
2024-11-04 11:00:00,37.34,37.47,37.27,37.29,97924.0,36.5252,36.6524,36.4567,36.4763,97924.0
2024-11-04 11:30:00,37.28,37.48,37.22,37.37,97196.0,36.4665,36.6622,36.4078,36.5546,97196.0
2024-11-04 12:00:00,37.38,37.42,37.25,37.37,51788.0,36.5643,36.6035,36.4372,36.5546,51788.0
2024-11-04 12:30:00,37.38,37.44,37.32,37.4,92545.0,36.5643,36.623,36.5056,36.5839,92545.0
2024-11-04 13:00:00,37.4,37.49,37.34,37.46,81032.0,36.5839,36.6719,36.5252,36.6426,81032.0
2024-11-04 13:30:00,37.45,37.5,37.32,37.32,66518.0,36.6328,36.6817,36.5056,36.5056,66518.0
2024-11-04 14:00:00,37.33,37.36,37.26,37.29,61316.0,36.5154,36.5448,36.447,36.4763,61316.0
2024-11-04 14:30:00,37.28,37.38,37.26,37.37,85830.0,36.4665,36.5643,36.447,36.5546,85830.0
2024-11-04 15:00:00,37.36,37.44,37.35,37.41,99464.0,36.5448,36.623,36.535,36.5937,99464.0
2024-11-04 15:30:00,37.41,37.59,37.35,37.57,500793.0,36.5937,36.7698,36.535,36.7502,500793.0
2024-11-05 09:30:00,37.56,37.6,37.19,37.51,60128.0,36.7404,36.7795,36.3785,36.6915,60128.0
2024-11-05 10:00:00,37.52,37.63,37.45,37.56,35514.0,36.7013,36.8089,36.6328,36.7404,35514.0
2024-11-05 10:30:00,37.6,37.69,37.55,37.55,41107.0,36.7795,36.8676,36.7306,36.7306,41107.0
2024-11-05 11:00:00,37.56,37.58,37.37,37.38,37058.0,36.7404,36.76,36.5546,36.5643,37058.0
2024-11-05 11:30:00,37.38,37.48,37.37,37.38,25789.0,36.5643,36.6622,36.5546,36.5643,25789.0
2024-11-05 12:00:00,37.39,37.51,37.39,37.48,28677.0,36.5741,36.6915,36.5741,36.6622,28677.0
2024-11-05 12:30:00,37.49,37.54,37.49,37.49,19061.0,36.6719,36.7208,36.6719,36.6719,19061.0
2024-11-05 13:00:00,37.48,37.55,37.39,37.45,38630.0,36.6622,36.7306,36.5741,36.6328,38630.0
2024-11-05 13:30:00,37.45,37.52,37.41,37.48,31873.0,36.6328,36.7013,36.5937,36.6622,31873.0
2024-11-05 14:00:00,37.48,37.56,37.48,37.54,37706.0,36.6622,36.7404,36.6622,36.7208,37706.0
2024-11-05 14:30:00,37.55,37.59,37.47,37.47,39444.0,36.7306,36.7698,36.6524,36.6524,39444.0
2024-11-05 15:00:00,37.47,37.56,37.47,37.55,63823.0,36.6524,36.7404,36.6524,36.7306,63823.0
2024-11-05 15:30:00,37.55,37.68,37.49,37.66,232555.0,36.7306,36.8578,36.6719,36.8382,232555.0
2024-11-06 09:30:00,38.61,38.95,38.39,38.52,139370.0,37.7675,38.1001,37.5523,37.6795,139370.0
2024-11-06 10:00:00,38.52,38.73,38.47,38.62,94013.0,37.6795,37.8849,37.6306,37.7773,94013.0
2024-11-06 10:30:00,38.57,38.57,38.32,38.35,62469.0,37.7284,37.7284,37.4838,37.5132,62469.0
2024-11-06 11:00:00,38.36,38.58,38.35,38.53,60258.0,37.523,37.7382,37.5132,37.6892,60258.0
2024-11-06 11:30:00,38.53,38.54,38.39,38.44,40632.0,37.6892,37.699,37.5523,37.6012,40632.0
2024-11-06 12:00:00,38.43,38.43,38.22,38.23,30505.0,37.5914,37.5914,37.386,37.3958,30505.0
2024-11-06 12:30:00,38.24,38.3,38.2,38.29,45613.0,37.4056,37.4643,37.3664,37.4545,45613.0
2024-11-06 13:00:00,38.28,38.31,38.13,38.18,70730.0,37.4447,37.474,37.298,37.3469,70730.0
2024-11-06 13:30:00,38.18,38.3,38.17,38.28,82859.0,37.3469,37.4643,37.3371,37.4447,82859.0
2024-11-06 14:00:00,38.28,38.34,38.25,38.29,62173.0,37.4447,37.5034,37.4154,37.4545,62173.0
2024-11-06 14:30:00,38.29,38.32,38.18,38.19,61041.0,37.4545,37.4838,37.3469,37.3567,61041.0
2024-11-06 15:00:00,38.19,38.25,38.13,38.14,105578.0,37.3567,37.4154,37.298,37.3078,105578.0
2024-11-06 15:30:00,38.15,38.2,38.03,38.12,398978.0,37.3175,37.3664,37.2002,37.2882,398978.0
2024-11-07 09:30:00,38.05,38.19,37.79,38.09,125878.0,37.2197,37.3567,36.9654,37.2588,125878.0
2024-11-07 10:00:00,38.08,38.18,38.0,38.09,58114.0,37.2491,37.3469,37.1708,37.2588,58114.0
2024-11-07 10:30:00,38.09,38.24,38.07,38.09,124932.0,37.2588,37.4056,37.2393,37.2588,124932.0
2024-11-07 11:00:00,38.08,38.14,38.01,38.05,87038.0,37.2491,37.3078,37.1806,37.2197,87038.0
2024-11-07 11:30:00,38.06,38.21,38.06,38.14,33916.0,37.2295,37.3762,37.2295,37.3078,33916.0
2024-11-07 12:00:00,38.13,38.24,38.11,38.23,33355.0,37.298,37.4056,37.2784,37.3958,33355.0
2024-11-07 12:30:00,38.23,38.29,38.23,38.26,36900.0,37.3958,37.4545,37.3958,37.4251,36900.0
2024-11-07 13:00:00,38.24,38.3,38.19,38.3,184331.0,37.4056,37.4643,37.3567,37.4643,184331.0
2024-11-07 13:30:00,38.3,38.4,38.28,38.32,95522.0,37.4643,37.5621,37.4447,37.4838,95522.0
2024-11-07 14:00:00,38.32,38.37,38.19,38.21,51008.0,37.4838,37.5327,37.3567,37.3762,51008.0
2024-11-07 14:30:00,38.22,38.27,38.16,38.27,102576.0,37.386,37.4349,37.3273,37.4349,102576.0
2024-11-07 15:00:00,38.27,38.33,38.23,38.3,88193.0,37.4349,37.4936,37.3958,37.4643,88193.0
2024-11-07 15:30:00,38.3,38.41,38.23,38.38,369736.0,37.4643,37.5719,37.3958,37.5425,369736.0
2024-11-08 09:30:00,38.28,38.38,38.06,38.27,42496.0,37.4447,37.5425,37.2295,37.4349,42496.0
2024-11-08 10:00:00,38.27,38.35,38.19,38.22,75607.0,37.4349,37.5132,37.3567,37.386,75607.0
2024-11-08 10:30:00,38.21,38.43,38.2,38.4,107724.0,37.3762,37.5914,37.3664,37.5621,107724.0
2024-11-08 11:00:00,38.4,38.45,38.31,38.34,109072.0,37.5621,37.611,37.474,37.5034,109072.0
2024-11-08 11:30:00,38.34,38.37,38.27,38.33,59592.0,37.5034,37.5327,37.4349,37.4936,59592.0
2024-11-08 12:00:00,38.32,38.33,38.21,38.21,58952.0,37.4838,37.4936,37.3762,37.3762,58952.0
2024-11-08 12:30:00,38.22,38.23,38.12,38.2,51954.0,37.386,37.3958,37.2882,37.3664,51954.0
2024-11-08 13:00:00,38.2,38.27,38.18,38.18,46270.0,37.3664,37.4349,37.3469,37.3469,46270.0
2024-11-08 13:30:00,38.18,38.23,38.1,38.23,45273.0,37.3469,37.3958,37.2686,37.3958,45273.0
2024-11-08 14:00:00,38.23,38.28,38.22,38.25,44467.0,37.3958,37.4447,37.386,37.4154,44467.0
2024-11-08 14:30:00,38.24,38.34,38.23,38.31,91408.0,37.4056,37.5034,37.3958,37.474,91408.0
2024-11-08 15:00:00,38.3,38.33,38.25,38.3,117710.0,37.4643,37.4936,37.4154,37.4643,117710.0
2024-11-08 15:30:00,38.3,38.39,38.22,38.38,356910.0,37.4643,37.5523,37.386,37.5425,356910.0
2024-11-11 09:30:00,38.52,38.86,38.49,38.77,38365.0,37.6795,38.012,37.6501,37.924,38365.0
2024-11-11 10:00:00,38.77,38.9,38.75,38.9,36778.0,37.924,38.0512,37.9044,38.0512,36778.0
2024-11-11 10:30:00,38.9,39.09,38.84,39.08,33364.0,38.0512,38.237,37.9925,38.2272,33364.0
2024-11-11 11:00:00,39.08,39.1,38.88,39.0,29610.0,38.2272,38.2468,38.0316,38.149,29610.0
2024-11-11 11:30:00,39.0,39.18,38.99,39.18,38819.0,38.149,38.3251,38.1392,38.3251,38819.0
2024-11-11 12:00:00,39.19,39.24,39.14,39.2,48087.0,38.3348,38.3837,38.2859,38.3446,48087.0
2024-11-11 12:30:00,39.21,39.35,39.14,39.33,246332.0,38.3544,38.4913,38.2859,38.4718,246332.0
2024-11-11 13:00:00,39.35,39.35,39.22,39.27,49802.0,38.4913,38.4913,38.3642,38.4131,49802.0
2024-11-11 13:30:00,39.27,39.3,39.23,39.25,61576.0,38.4131,38.4424,38.374,38.3935,61576.0
2024-11-11 14:00:00,39.25,39.27,39.16,39.24,55380.0,38.3935,38.4131,38.3055,38.3837,55380.0
2024-11-11 14:30:00,39.23,39.3,39.17,39.27,477464.0,38.374,38.4424,38.3153,38.4131,477464.0
2024-11-11 15:00:00,39.26,39.37,39.23,39.37,51048.0,38.4033,38.5109,38.374,38.5109,51048.0
2024-11-11 15:30:00,39.36,39.4,39.3,39.39,288048.0,38.5011,38.5403,38.4424,38.5305,288048.0
2024-11-12 09:30:00,39.15,39.38,38.99,39.16,52016.0,38.2957,38.5207,38.1392,38.3055,52016.0
2024-11-12 10:00:00,39.17,39.26,38.97,38.99,73564.0,38.3153,38.4033,38.1196,38.1392,73564.0
2024-11-12 10:30:00,38.98,39.07,38.91,39.05,55349.0,38.1294,38.2175,38.061,38.1979,55349.0
2024-11-12 11:00:00,39.05,39.09,39.0,39.05,53768.0,38.1979,38.237,38.149,38.1979,53768.0
2024-11-12 11:30:00,39.05,39.05,38.73,38.73,43269.0,38.1979,38.1979,37.8849,37.8849,43269.0
2024-11-12 12:00:00,38.73,38.77,38.62,38.7,46585.0,37.8849,37.924,37.7773,37.8555,46585.0
2024-11-12 12:30:00,38.68,38.75,38.65,38.66,39195.0,37.836,37.9044,37.8066,37.8164,39195.0
2024-11-12 13:00:00,38.64,38.7,38.6,38.7,21277.0,37.7968,37.8555,37.7577,37.8555,21277.0
2024-11-12 13:30:00,38.69,38.73,38.53,38.56,45907.0,37.8458,37.8849,37.6892,37.7186,45907.0
2024-11-12 14:00:00,38.57,38.69,38.55,38.65,27738.0,37.7284,37.8458,37.7088,37.8066,27738.0
2024-11-12 14:30:00,38.66,38.67,38.52,38.6,54791.0,37.8164,37.8262,37.6795,37.7577,54791.0
2024-11-12 15:00:00,38.6,38.62,38.47,38.52,57691.0,37.7577,37.7773,37.6306,37.6795,57691.0
2024-11-12 15:30:00,38.52,38.57,38.36,38.4,304251.0,37.6795,37.7284,37.523,37.5621,304251.0
2024-11-13 09:30:00,38.21,38.54,37.84,38.52,83961.0,37.3762,37.699,37.0143,37.6795,83961.0
2024-11-13 10:00:00,38.51,38.6,38.42,38.53,44963.0,37.6697,37.7577,37.5816,37.6892,44963.0
2024-11-13 10:30:00,38.5,38.65,38.49,38.55,73258.0,37.6599,37.8066,37.6501,37.7088,73258.0
2024-11-13 11:00:00,38.54,38.62,38.49,38.5,35860.0,37.699,37.7773,37.6501,37.6599,35860.0
2024-11-13 11:30:00,38.5,38.64,38.44,38.59,40942.0,37.6599,37.7968,37.6012,37.7479,40942.0
2024-11-13 12:00:00,38.58,38.58,38.46,38.5,47895.0,37.7382,37.7382,37.6208,37.6599,47895.0
2024-11-13 12:30:00,38.5,38.52,38.36,38.51,43993.0,37.6599,37.6795,37.523,37.6697,43993.0
2024-11-13 13:00:00,38.51,38.51,38.42,38.43,48249.0,37.6697,37.6697,37.5816,37.5914,48249.0
2024-11-13 13:30:00,38.44,38.46,38.38,38.43,46662.0,37.6012,37.6208,37.5425,37.5914,46662.0
2024-11-13 14:00:00,38.42,38.57,38.42,38.52,66870.0,37.5816,37.7284,37.5816,37.6795,66870.0
2024-11-13 14:30:00,38.5,38.53,38.43,38.43,96856.0,37.6599,37.6892,37.5914,37.5914,96856.0
2024-11-13 15:00:00,38.44,38.56,38.4,38.55,81919.0,37.6012,37.7186,37.5621,37.7088,81919.0
2024-11-13 15:30:00,38.55,38.76,38.54,38.73,352500.0,37.7088,37.9142,37.699,37.8849,352500.0
2024-11-14 09:30:00,38.61,38.96,38.51,38.72,81320.0,38.0603,38.4054,37.9618,38.1688,81320.0
2024-11-14 10:00:00,38.75,38.83,38.68,38.81,55899.0,38.1984,38.2772,38.1293,38.2575,55899.0
2024-11-14 10:30:00,38.81,38.83,38.66,38.72,62975.0,38.2575,38.2772,38.1096,38.1688,62975.0
2024-11-14 11:00:00,38.72,38.75,38.63,38.65,117580.0,38.1688,38.1984,38.0801,38.0998,117580.0
2024-11-14 11:30:00,38.65,38.69,38.61,38.65,84129.0,38.0998,38.1392,38.0603,38.0998,84129.0
2024-11-14 12:00:00,38.64,38.72,38.63,38.7,66833.0,38.0899,38.1688,38.0801,38.1491,66833.0
2024-11-14 12:30:00,38.7,38.78,38.67,38.77,69425.0,38.1491,38.2279,38.1195,38.2181,69425.0
2024-11-14 13:00:00,38.77,38.87,38.75,38.75,37152.0,38.2181,38.3166,38.1984,38.1984,37152.0
2024-11-14 13:30:00,38.76,38.8,38.7,38.77,37388.0,38.2082,38.2476,38.1491,38.2181,37388.0
2024-11-14 14:00:00,38.77,38.87,38.76,38.85,48348.0,38.2181,38.3166,38.2082,38.2969,48348.0
2024-11-14 14:30:00,38.85,38.96,38.84,38.91,67681.0,38.2969,38.4054,38.2871,38.3561,67681.0
2024-11-14 15:00:00,38.91,38.92,38.67,38.81,93991.0,38.3561,38.3659,38.1195,38.2575,93991.0
2024-11-14 15:30:00,38.8,38.83,38.63,38.7,426952.0,38.2476,38.2772,38.0801,38.1491,426952.0
2024-11-15 09:30:00,38.87,39.13,38.7,38.94,150678.0,38.3166,38.5729,38.1491,38.3856,150678.0
2024-11-15 10:00:00,38.93,38.93,38.41,38.42,40953.0,38.3758,38.3758,37.8632,37.873,40953.0
2024-11-15 10:30:00,38.42,38.47,38.23,38.25,54651.0,37.873,37.9223,37.6858,37.7055,54651.0
2024-11-15 11:00:00,38.25,38.41,38.21,38.41,30650.0,37.7055,37.8632,37.666,37.8632,30650.0
2024-11-15 11:30:00,38.4,38.55,38.3,38.48,75948.0,37.8533,38.0012,37.7548,37.9322,75948.0
2024-11-15 12:00:00,38.48,38.53,38.44,38.45,30228.0,37.9322,37.9815,37.8928,37.9026,30228.0
2024-11-15 12:30:00,38.44,38.52,38.41,38.45,35081.0,37.8928,37.9716,37.8632,37.9026,35081.0
2024-11-15 13:00:00,38.46,38.59,38.45,38.48,52106.0,37.9125,38.0406,37.9026,37.9322,52106.0
2024-11-15 13:30:00,38.48,38.48,38.38,38.44,26156.0,37.9322,37.9322,37.8336,37.8928,26156.0
2024-11-15 14:00:00,38.45,38.45,38.35,38.38,32490.0,37.9026,37.9026,37.804,37.8336,32490.0
2024-11-15 14:30:00,38.36,38.41,38.26,38.3,36583.0,37.8139,37.8632,37.7153,37.7548,36583.0
2024-11-15 15:00:00,38.31,38.4,38.29,38.32,43460.0,37.7646,37.8533,37.7449,37.7745,43460.0
2024-11-15 15:30:00,38.33,38.36,38.15,38.2,222889.0,37.7843,37.8139,37.6069,37.6562,222889.0
2024-11-18 09:30:00,38.13,38.43,38.0,38.23,44242.0,37.5872,37.8829,37.459,37.6858,44242.0
2024-11-18 10:00:00,38.23,38.53,38.22,38.43,53027.0,37.6858,37.9815,37.6759,37.8829,53027.0
2024-11-18 10:30:00,38.43,38.48,38.38,38.43,56950.0,37.8829,37.9322,37.8336,37.8829,56950.0
2024-11-18 11:00:00,38.43,38.48,38.36,38.37,45578.0,37.8829,37.9322,37.8139,37.8238,45578.0
2024-11-18 11:30:00,38.37,38.45,38.29,38.29,23847.0,37.8238,37.9026,37.7449,37.7449,23847.0
2024-11-18 12:00:00,38.28,38.36,38.26,38.34,28549.0,37.735,37.8139,37.7153,37.7942,28549.0
2024-11-18 12:30:00,38.34,38.51,38.3,38.5,28543.0,37.7942,37.9618,37.7548,37.9519,28543.0
2024-11-18 13:00:00,38.5,38.52,38.38,38.43,63487.0,37.9519,37.9716,37.8336,37.8829,63487.0
2024-11-18 13:30:00,38.43,38.56,38.41,38.55,81939.0,37.8829,38.0111,37.8632,38.0012,81939.0
2024-11-18 14:00:00,38.55,38.55,38.37,38.38,59852.0,38.0012,38.0012,37.8238,37.8336,59852.0
2024-11-18 14:30:00,38.37,38.38,38.21,38.28,54629.0,37.8238,37.8336,37.666,37.735,54629.0
2024-11-18 15:00:00,38.29,38.29,38.13,38.16,69868.0,37.7449,37.7449,37.5872,37.6167,69868.0
2024-11-18 15:30:00,38.15,38.15,38.01,38.05,330292.0,37.6069,37.6069,37.4689,37.5083,330292.0
2024-11-19 09:30:00,37.63,37.74,37.2,37.35,113594.0,37.0943,37.2027,36.6704,36.8183,113594.0
2024-11-19 10:00:00,37.31,37.41,37.16,37.3,59404.0,36.7789,36.8774,36.631,36.769,59404.0
2024-11-19 10:30:00,37.3,37.45,37.28,37.45,71960.0,36.769,36.9169,36.7493,36.9169,71960.0
2024-11-19 11:00:00,37.44,37.53,37.4,37.49,62127.0,36.907,36.9957,36.8676,36.9563,62127.0
2024-11-19 11:30:00,37.49,37.49,37.29,37.35,43941.0,36.9563,36.9563,36.7591,36.8183,43941.0
2024-11-19 12:00:00,37.35,37.5,37.34,37.5,91080.0,36.8183,36.9661,36.8084,36.9661,91080.0
2024-11-19 12:30:00,37.5,37.61,37.46,37.54,107051.0,36.9661,37.0746,36.9267,37.0056,107051.0
2024-11-19 13:00:00,37.54,37.56,37.43,37.5,133255.0,37.0056,37.0253,36.8971,36.9661,133255.0
2024-11-19 13:30:00,37.49,37.63,37.43,37.62,43998.0,36.9563,37.0943,36.8971,37.0844,43998.0
2024-11-19 14:00:00,37.63,37.67,37.59,37.61,51866.0,37.0943,37.1337,37.0549,37.0746,51866.0
2024-11-19 14:30:00,37.61,37.68,37.59,37.68,121097.0,37.0746,37.1436,37.0549,37.1436,121097.0
2024-11-19 15:00:00,37.67,37.7,37.62,37.68,117473.0,37.1337,37.1633,37.0844,37.1436,117473.0
2024-11-19 15:30:00,37.68,37.68,37.46,37.61,488685.0,37.1436,37.1436,36.9267,37.0746,488685.0
2024-11-20 09:30:00,37.5,37.64,37.37,37.62,33710.0,36.9661,37.1042,36.838,37.0844,33710.0
2024-11-20 10:00:00,37.62,37.66,37.39,37.54,80273.0,37.0844,37.1239,36.8577,37.0056,80273.0
2024-11-20 10:30:00,37.55,37.65,37.47,37.51,41304.0,37.0154,37.114,36.9366,36.976,41304.0
2024-11-20 11:00:00,37.52,37.52,37.36,37.36,44126.0,36.9859,36.9859,36.8281,36.8281,44126.0
2024-11-20 11:30:00,37.36,37.5,37.34,37.39,42827.0,36.8281,36.9661,36.8084,36.8577,42827.0
2024-11-20 12:00:00,37.38,37.39,37.28,37.33,32089.0,36.8479,36.8577,36.7493,36.7986,32089.0
2024-11-20 12:30:00,37.33,37.42,37.32,37.35,39253.0,36.7986,36.8873,36.7887,36.8183,39253.0
2024-11-20 13:00:00,37.34,37.36,37.19,37.25,47286.0,36.8084,36.8281,36.6606,36.7197,47286.0
2024-11-20 13:30:00,37.25,37.28,37.2,37.21,31892.0,36.7197,36.7493,36.6704,36.6803,31892.0
2024-11-20 14:00:00,37.2,37.33,37.2,37.32,37433.0,36.6704,36.7986,36.6704,36.7887,37433.0
2024-11-20 14:30:00,37.32,37.38,37.3,37.3,47630.0,36.7887,36.8479,36.769,36.769,47630.0
2024-11-20 15:00:00,37.31,37.34,37.28,37.34,62278.0,36.7789,36.8084,36.7493,36.8084,62278.0
2024-11-20 15:30:00,37.34,37.39,37.23,37.32,348226.0,36.8084,36.8577,36.7,36.7887,348226.0
2024-11-21 09:30:00,37.45,37.62,37.23,37.57,68359.0,36.9169,37.0844,36.7,37.0351,68359.0
2024-11-21 10:00:00,37.57,37.69,37.53,37.59,36669.0,37.0351,37.1534,36.9957,37.0549,36669.0
2024-11-21 10:30:00,37.58,37.86,37.52,37.78,55680.0,37.045,37.321,36.9859,37.2422,55680.0
2024-11-21 11:00:00,37.78,37.83,37.71,37.81,47253.0,37.2422,37.2914,37.1732,37.2717,47253.0
2024-11-21 11:30:00,37.81,37.88,37.78,37.86,45306.0,37.2717,37.3407,37.2422,37.321,45306.0
2024-11-21 12:00:00,37.86,37.91,37.78,37.91,46982.0,37.321,37.3703,37.2422,37.3703,46982.0
2024-11-21 12:30:00,37.9,37.9,37.82,37.85,40844.0,37.3605,37.3605,37.2816,37.3112,40844.0
2024-11-21 13:00:00,37.86,37.93,37.84,37.87,36136.0,37.321,37.39,37.3013,37.3309,36136.0
2024-11-21 13:30:00,37.87,37.99,37.85,37.91,39751.0,37.3309,37.4492,37.3112,37.3703,39751.0
2024-11-21 14:00:00,37.92,37.95,37.83,37.91,33034.0,37.3802,37.4097,37.2914,37.3703,33034.0
2024-11-21 14:30:00,37.93,37.96,37.87,37.93,33062.0,37.39,37.4196,37.3309,37.39,33062.0
2024-11-21 15:00:00,37.94,37.94,37.87,37.91,31999.0,37.3999,37.3999,37.3309,37.3703,31999.0
2024-11-21 15:30:00,37.91,37.98,37.85,37.88,201159.0,37.3703,37.4393,37.3112,37.3407,201159.0
2024-11-22 09:30:00,37.97,38.45,37.86,38.38,57472.0,37.4295,37.9026,37.321,37.8336,57472.0
2024-11-22 10:00:00,38.36,38.48,38.29,38.39,30508.0,37.8139,37.9322,37.7449,37.8435,30508.0
2024-11-22 10:30:00,38.41,38.6,38.39,38.58,70429.0,37.8632,38.0505,37.8435,38.0308,70429.0
2024-11-22 11:00:00,38.58,38.64,38.53,38.57,38973.0,38.0308,38.0899,37.9815,38.0209,38973.0
2024-11-22 11:30:00,38.57,38.58,38.5,38.52,30002.0,38.0209,38.0308,37.9519,37.9716,30002.0
2024-11-22 12:00:00,38.52,38.58,38.44,38.45,32378.0,37.9716,38.0308,37.8928,37.9026,32378.0
2024-11-22 12:30:00,38.44,38.56,38.42,38.47,81722.0,37.8928,38.0111,37.873,37.9223,81722.0
2024-11-22 13:00:00,38.47,38.59,38.45,38.46,118317.0,37.9223,38.0406,37.9026,37.9125,118317.0
2024-11-22 13:30:00,38.45,38.49,38.39,38.45,28833.0,37.9026,37.9421,37.8435,37.9026,28833.0
2024-11-22 14:00:00,38.45,38.49,38.39,38.49,22687.0,37.9026,37.9421,37.8435,37.9421,22687.0
2024-11-22 14:30:00,38.48,38.51,38.44,38.46,22684.0,37.9322,37.9618,37.8928,37.9125,22684.0
2024-11-22 15:00:00,38.45,38.46,38.36,38.41,47713.0,37.9026,37.9125,37.8139,37.8632,47713.0
2024-11-22 15:30:00,38.4,38.52,38.34,38.49,188507.0,37.8533,37.9716,37.7942,37.9421,188507.0
2024-11-25 09:30:00,39.03,39.79,39.03,39.71,83297.0,38.4744,39.2235,38.4744,39.1447,83297.0
2024-11-25 10:00:00,39.71,40.22,39.66,40.21,93478.0,39.1447,39.6474,39.0954,39.6376,93478.0
2024-11-25 10:30:00,40.21,40.39,40.05,40.38,68231.0,39.6376,39.815,39.4798,39.8051,68231.0
2024-11-25 11:00:00,40.37,40.39,40.21,40.21,37727.0,39.7953,39.815,39.6376,39.6376,37727.0
2024-11-25 11:30:00,40.21,40.23,40.02,40.04,26760.0,39.6376,39.6573,39.4503,39.47,26760.0
2024-11-25 12:00:00,40.04,40.14,39.91,39.91,546311.0,39.47,39.5686,39.3418,39.3418,546311.0
2024-11-25 12:30:00,39.93,40.09,39.92,40.04,40287.0,39.3616,39.5193,39.3517,39.47,40287.0
2024-11-25 13:00:00,40.04,40.12,39.99,40.11,42540.0,39.47,39.5488,39.4207,39.539,42540.0
2024-11-25 13:30:00,40.11,40.21,40.09,40.16,44242.0,39.539,39.6376,39.5193,39.5883,44242.0
2024-11-25 14:00:00,40.14,40.14,40.03,40.03,54354.0,39.5686,39.5686,39.4601,39.4601,54354.0
2024-11-25 14:30:00,40.02,40.08,40.0,40.08,21424.0,39.4503,39.5094,39.4306,39.5094,21424.0
2024-11-25 15:00:00,40.06,40.09,39.93,39.96,60003.0,39.4897,39.5193,39.3616,39.3911,60003.0
2024-11-25 15:30:00,39.96,40.01,39.68,39.75,292149.0,39.3911,39.4404,39.1151,39.1841,292149.0
2024-11-26 09:30:00,39.49,39.49,38.98,39.08,75217.0,38.9278,38.9278,38.4251,38.5237,75217.0
2024-11-26 10:00:00,39.11,39.24,39.03,39.11,87818.0,38.5532,38.6814,38.4744,38.5532,87818.0
2024-11-26 10:30:00,39.12,39.19,39.07,39.13,55471.0,38.5631,38.6321,38.5138,38.5729,55471.0
2024-11-26 11:00:00,39.12,39.14,38.96,39.09,43170.0,38.5631,38.5828,38.4054,38.5335,43170.0
2024-11-26 11:30:00,39.09,39.16,38.95,38.96,41346.0,38.5335,38.6025,38.3955,38.4054,41346.0
2024-11-26 12:00:00,38.96,39.04,38.92,39.02,27545.0,38.4054,38.4842,38.3659,38.4645,27545.0
2024-11-26 12:30:00,39.03,39.04,38.94,38.95,22573.0,38.4744,38.4842,38.3856,38.3955,22573.0
2024-11-26 13:00:00,38.96,39.01,38.92,38.94,42817.0,38.4054,38.4546,38.3659,38.3856,42817.0
2024-11-26 13:30:00,38.93,38.98,38.87,38.9,25436.0,38.3758,38.4251,38.3166,38.3462,25436.0
2024-11-26 14:00:00,38.9,38.92,38.84,38.9,37759.0,38.3462,38.3659,38.2871,38.3462,37759.0
2024-11-26 14:30:00,38.9,38.92,38.83,38.89,46179.0,38.3462,38.3659,38.2772,38.3364,46179.0
2024-11-26 15:00:00,38.89,38.91,38.83,38.86,49263.0,38.3364,38.3561,38.2772,38.3068,49263.0
2024-11-26 15:30:00,38.85,39.02,38.84,39.0,259120.0,38.2969,38.4645,38.2871,38.4448,259120.0
2024-11-27 09:30:00,39.09,39.58,39.09,39.26,55465.0,38.5335,39.0165,38.5335,38.7011,55465.0
2024-11-27 10:00:00,39.25,39.39,39.09,39.18,49206.0,38.6912,38.8292,38.5335,38.6222,49206.0
2024-11-27 10:30:00,39.18,39.2,39.06,39.09,76128.0,38.6222,38.6419,38.5039,38.5335,76128.0
2024-11-27 11:00:00,39.08,39.3,39.06,39.22,33972.0,38.5237,38.7405,38.5039,38.6617,33972.0
2024-11-27 11:30:00,39.22,39.24,39.18,39.19,19578.0,38.6617,38.6814,38.6222,38.6321,19578.0
2024-11-27 12:00:00,39.2,39.26,39.12,39.13,27482.0,38.6419,38.7011,38.5631,38.5729,27482.0
2024-11-27 12:30:00,39.13,39.18,39.08,39.18,31490.0,38.5729,38.6222,38.5237,38.6222,31490.0
2024-11-27 13:00:00,39.18,39.28,39.15,39.23,31971.0,38.6222,38.7208,38.5927,38.6715,31971.0
2024-11-27 13:30:00,39.23,39.24,39.16,39.16,27362.0,38.6715,38.6814,38.6025,38.6025,27362.0
2024-11-27 14:00:00,39.16,39.2,39.07,39.11,41043.0,38.6025,38.6419,38.5138,38.5532,41043.0
2024-11-27 14:30:00,39.11,39.19,39.11,39.14,32984.0,38.5532,38.6321,38.5532,38.5828,32984.0
2024-11-27 15:00:00,39.14,39.15,39.07,39.13,33345.0,38.5828,38.5927,38.5138,38.5729,33345.0
2024-11-27 15:30:00,39.1,39.15,39.05,39.13,161452.0,38.5434,38.5927,38.4941,38.5729,161452.0
2024-11-29 09:30:00,39.24,39.41,39.14,39.19,85636.0,38.6814,38.849,38.5828,38.6321,85636.0
2024-11-29 10:00:00,39.18,39.18,39.03,39.16,70183.0,38.6222,38.6222,38.4744,38.6025,70183.0
2024-11-29 10:30:00,39.16,39.34,39.16,39.33,53499.0,38.6025,38.78,38.6025,38.7701,53499.0
2024-11-29 11:00:00,39.33,39.43,39.3,39.42,45426.0,38.7701,38.8687,38.7405,38.8588,45426.0
2024-11-29 11:30:00,39.41,39.41,39.22,39.22,62175.0,38.849,38.849,38.6617,38.6617,62175.0
2024-11-29 12:00:00,39.22,39.34,39.21,39.28,41510.0,38.6617,38.78,38.6518,38.7208,41510.0
2024-11-29 12:30:00,39.29,39.39,39.21,39.29,228578.0,38.7307,38.8292,38.6518,38.7307,228578.0
2024-12-02 09:30:00,39.26,39.36,38.91,38.98,57720.0,38.7011,38.7997,38.3561,38.4251,57720.0
2024-12-02 10:00:00,38.93,38.95,38.75,38.94,52213.0,38.3758,38.3955,38.1984,38.3856,52213.0
2024-12-02 10:30:00,38.94,39.07,38.93,39.01,41272.0,38.3856,38.5138,38.3758,38.4546,41272.0
2024-12-02 11:00:00,39.03,39.03,38.92,38.95,22996.0,38.4744,38.4744,38.3659,38.3955,22996.0
2024-12-02 11:30:00,38.96,39.04,38.94,38.95,31940.0,38.4054,38.4842,38.3856,38.3955,31940.0
2024-12-02 12:00:00,38.94,39.02,38.94,39.01,35085.0,38.3856,38.4645,38.3856,38.4546,35085.0
2024-12-02 12:30:00,39.02,39.11,38.96,39.05,33728.0,38.4645,38.5532,38.4054,38.4941,33728.0
2024-12-02 13:00:00,39.04,39.14,39.02,39.14,35304.0,38.4842,38.5828,38.4645,38.5828,35304.0
2024-12-02 13:30:00,39.15,39.15,39.04,39.12,39161.0,38.5927,38.5927,38.4842,38.5631,39161.0
2024-12-02 14:00:00,39.11,39.17,39.04,39.17,83214.0,38.5532,38.6124,38.4842,38.6124,83214.0
2024-12-02 14:30:00,39.19,39.28,39.16,39.25,57427.0,38.6321,38.7208,38.6025,38.6912,57427.0
2024-12-02 15:00:00,39.25,39.29,39.18,39.27,69174.0,38.6912,38.7307,38.6222,38.7109,69174.0
2024-12-02 15:30:00,39.26,39.38,39.22,39.28,256595.0,38.7011,38.8194,38.6617,38.7208,256595.0
2024-12-03 09:30:00,39.15,39.15,38.73,38.75,65133.0,38.5927,38.5927,38.1786,38.1984,65133.0
2024-12-03 10:00:00,38.79,39.09,38.7,39.05,69536.0,38.2378,38.5335,38.1491,38.4941,69536.0
2024-12-03 10:30:00,39.04,39.17,39.0,39.11,103735.0,38.4842,38.6124,38.4448,38.5532,103735.0
2024-12-03 11:00:00,39.1,39.16,38.95,39.06,85643.0,38.5434,38.6025,38.3955,38.5039,85643.0
2024-12-03 11:30:00,39.05,39.08,38.96,39.05,57039.0,38.4941,38.5237,38.4054,38.4941,57039.0
2024-12-03 12:00:00,39.05,39.26,39.04,39.24,37964.0,38.4941,38.7011,38.4842,38.6814,37964.0
2024-12-03 12:30:00,39.25,39.3,39.24,39.26,33774.0,38.6912,38.7405,38.6814,38.7011,33774.0
2024-12-03 13:00:00,39.26,39.32,39.24,39.3,58049.0,38.7011,38.7602,38.6814,38.7405,58049.0
2024-12-03 13:30:00,39.31,39.44,39.29,39.4,70287.0,38.7504,38.8785,38.7307,38.8391,70287.0
2024-12-03 14:00:00,39.4,39.65,39.4,39.62,91583.0,38.8391,39.0855,38.8391,39.056,91583.0
2024-12-03 14:30:00,39.62,39.68,39.6,39.63,102708.0,39.056,39.1151,39.0362,39.0658,102708.0
2024-12-03 15:00:00,39.62,39.66,39.59,39.65,95356.0,39.056,39.0954,39.0264,39.0855,95356.0
2024-12-03 15:30:00,39.64,39.65,39.39,39.41,275619.0,39.0757,39.0855,38.8292,38.849,275619.0
2024-12-04 09:30:00,39.28,39.55,39.23,39.45,97129.0,38.7208,38.987,38.6715,38.8884,97129.0
2024-12-04 10:00:00,39.46,39.5,39.35,39.46,66522.0,38.8982,38.9377,38.7898,38.8982,66522.0
2024-12-04 10:30:00,39.46,39.52,39.41,39.52,53207.0,38.8982,38.9574,38.849,38.9574,53207.0
2024-12-04 11:00:00,39.52,39.73,39.44,39.7,56364.0,38.9574,39.1644,38.8785,39.1348,56364.0
2024-12-04 11:30:00,39.7,39.84,39.7,39.83,56858.0,39.1348,39.2728,39.1348,39.263,56858.0
2024-12-04 12:00:00,39.83,39.87,39.67,39.76,90801.0,39.263,39.3024,39.1053,39.194,90801.0
2024-12-04 12:30:00,39.75,39.78,39.63,39.64,39654.0,39.1841,39.2137,39.0658,39.0757,39654.0
2024-12-04 13:00:00,39.63,39.64,39.44,39.53,72984.0,39.0658,39.0757,38.8785,38.9672,72984.0
2024-12-04 13:30:00,39.52,39.53,39.47,39.5,84373.0,38.9574,38.9672,38.9081,38.9377,84373.0
2024-12-04 14:00:00,39.49,39.5,39.38,39.41,71157.0,38.9278,38.9377,38.8194,38.849,71157.0
2024-12-04 14:30:00,39.42,39.47,39.41,39.46,55462.0,38.8588,38.9081,38.849,38.8982,55462.0
2024-12-04 15:00:00,39.47,39.59,39.46,39.51,59160.0,38.9081,39.0264,38.8982,38.9475,59160.0
2024-12-04 15:30:00,39.52,39.62,39.42,39.48,300360.0,38.9574,39.056,38.8588,38.918,300360.0
2024-12-05 09:30:00,39.27,39.62,39.18,39.62,132647.0,38.7109,39.056,38.6222,39.056,132647.0
2024-12-05 10:00:00,39.61,39.79,39.5,39.53,249933.0,39.0461,39.2235,38.9377,38.9672,249933.0
2024-12-05 10:30:00,39.52,39.61,39.42,39.51,96247.0,38.9574,39.0461,38.8588,38.9475,96247.0
2024-12-05 11:00:00,39.52,39.68,39.51,39.61,370853.0,38.9574,39.1151,38.9475,39.0461,370853.0
2024-12-05 11:30:00,39.6,39.61,39.5,39.59,82878.0,39.0362,39.0461,38.9377,39.0264,82878.0
2024-12-05 12:00:00,39.59,39.61,39.5,39.57,70219.0,39.0264,39.0461,38.9377,39.0067,70219.0
2024-12-05 12:30:00,39.57,39.69,39.53,39.68,61486.0,39.0067,39.125,38.9672,39.1151,61486.0
2024-12-05 13:00:00,39.69,39.74,39.63,39.71,756538.0,39.125,39.1743,39.0658,39.1447,756538.0
2024-12-05 13:30:00,39.72,39.87,39.68,39.86,145433.0,39.1545,39.3024,39.1151,39.2925,145433.0
2024-12-05 14:00:00,39.85,39.85,39.61,39.64,88169.0,39.2827,39.2827,39.0461,39.0757,88169.0
2024-12-05 14:30:00,39.64,39.75,39.63,39.72,58515.0,39.0757,39.1841,39.0658,39.1545,58515.0
2024-12-05 15:00:00,39.71,39.78,39.69,39.78,87952.0,39.1447,39.2137,39.125,39.2137,87952.0
2024-12-05 15:30:00,39.77,39.81,39.66,39.73,688991.0,39.2038,39.2433,39.0954,39.1644,688991.0
2024-12-06 09:30:00,39.99,40.04,39.65,39.87,87381.0,39.4207,39.47,39.0855,39.3024,87381.0
2024-12-06 10:00:00,39.84,39.97,39.76,39.91,363039.0,39.2728,39.401,39.194,39.3418,363039.0
2024-12-06 10:30:00,39.88,39.9,39.69,39.74,486969.0,39.3123,39.332,39.125,39.1743,486969.0
2024-12-06 11:00:00,39.75,39.75,39.42,39.48,91150.0,39.1841,39.1841,38.8588,38.918,91150.0
2024-12-06 11:30:00,39.48,39.49,39.27,39.29,54711.0,38.918,38.9278,38.7109,38.7307,54711.0
2024-12-06 12:00:00,39.29,39.32,39.15,39.25,99743.0,38.7307,38.7602,38.5927,38.6912,99743.0
2024-12-06 12:30:00,39.24,39.32,39.21,39.27,56967.0,38.6814,38.7602,38.6518,38.7109,56967.0
2024-12-06 13:00:00,39.27,39.27,39.16,39.17,111667.0,38.7109,38.7109,38.6025,38.6124,111667.0
2024-12-06 13:30:00,39.17,39.2,39.04,39.05,117371.0,38.6124,38.6419,38.4842,38.4941,117371.0
2024-12-06 14:00:00,39.06,39.06,38.87,38.96,63241.0,38.5039,38.5039,38.3166,38.4054,63241.0
2024-12-06 14:30:00,38.96,38.98,38.88,38.88,74351.0,38.4054,38.4251,38.3265,38.3265,74351.0
2024-12-06 15:00:00,38.88,38.93,38.8,38.87,93169.0,38.3265,38.3758,38.2476,38.3166,93169.0
2024-12-06 15:30:00,38.86,38.96,38.84,38.89,318871.0,38.3068,38.4054,38.2871,38.3364,318871.0
2024-12-09 09:30:00,39.1,39.34,38.89,39.34,63229.0,38.5434,38.78,38.3364,38.78,63229.0
2024-12-09 10:00:00,39.34,40.03,39.31,39.97,73630.0,38.78,39.4601,38.7504,39.401,73630.0
2024-12-09 10:30:00,39.95,40.09,39.84,39.86,85185.0,39.3813,39.5193,39.2728,39.2925,85185.0
2024-12-09 11:00:00,39.84,39.92,39.48,39.53,60839.0,39.2728,39.3517,38.918,38.9672,60839.0
2024-12-09 11:30:00,39.5,39.56,39.3,39.46,25878.0,38.9377,38.9968,38.7405,38.8982,25878.0
2024-12-09 12:00:00,39.46,39.49,39.41,39.44,23868.0,38.8982,38.9278,38.849,38.8785,23868.0
2024-12-09 12:30:00,39.43,39.67,39.42,39.52,44769.0,38.8687,39.1053,38.8588,38.9574,44769.0
2024-12-09 13:00:00,39.52,39.53,39.39,39.47,43855.0,38.9574,38.9672,38.8292,38.9081,43855.0
2024-12-09 13:30:00,39.48,39.49,39.41,39.44,29118.0,38.918,38.9278,38.849,38.8785,29118.0
2024-12-09 14:00:00,39.42,39.57,39.4,39.51,58988.0,38.8588,39.0067,38.8391,38.9475,58988.0
2024-12-09 14:30:00,39.51,39.69,39.48,39.67,61394.0,38.9475,39.125,38.918,39.1053,61394.0
2024-12-09 15:00:00,39.68,39.69,39.55,39.66,80600.0,39.1151,39.125,38.987,39.0954,80600.0
2024-12-09 15:30:00,39.67,39.67,39.37,39.43,279583.0,39.1053,39.1053,38.8095,38.8687,279583.0
2024-12-10 09:30:00,39.51,39.51,38.59,38.74,102204.0,38.9475,38.9475,38.0406,38.1885,102204.0
2024-12-10 10:00:00,38.74,38.92,38.58,38.87,99382.0,38.1885,38.3659,38.0308,38.3166,99382.0
2024-12-10 10:30:00,38.91,39.19,38.81,39.19,40590.0,38.3561,38.6321,38.2575,38.6321,40590.0
2024-12-10 11:00:00,39.19,39.41,39.17,39.34,49551.0,38.6321,38.849,38.6124,38.78,49551.0
2024-12-10 11:30:00,39.34,39.46,39.15,39.22,56176.0,38.78,38.8982,38.5927,38.6617,56176.0
2024-12-10 12:00:00,39.22,39.35,39.08,39.17,45090.0,38.6617,38.7898,38.5237,38.6124,45090.0
2024-12-10 12:30:00,39.17,39.3,39.15,39.29,22596.0,38.6124,38.7405,38.5927,38.7307,22596.0
2024-12-10 13:00:00,39.29,39.29,38.96,38.98,129005.0,38.7307,38.7307,38.4054,38.4251,129005.0
2024-12-10 13:30:00,38.96,39.12,38.94,38.96,46545.0,38.4054,38.5631,38.3856,38.4054,46545.0
2024-12-10 14:00:00,38.97,39.0,38.89,38.96,66177.0,38.4152,38.4448,38.3364,38.4054,66177.0
2024-12-10 14:30:00,38.96,39.07,38.9,39.0,73782.0,38.4054,38.5138,38.3462,38.4448,73782.0
2024-12-10 15:00:00,38.99,39.01,38.72,38.73,99161.0,38.4349,38.4546,38.1688,38.1786,99161.0
2024-12-10 15:30:00,38.72,38.76,38.62,38.69,265408.0,38.1688,38.2082,38.0702,38.1392,265408.0
2024-12-11 09:30:00,38.68,38.72,38.23,38.44,75894.0,38.1293,38.1688,37.6858,37.8928,75894.0
2024-12-11 10:00:00,38.45,38.59,38.3,38.37,47186.0,37.9026,38.0406,37.7548,37.8238,47186.0
2024-12-11 10:30:00,38.35,38.37,38.14,38.2,73541.0,37.804,37.8238,37.597,37.6562,73541.0
2024-12-11 11:00:00,38.2,38.27,38.17,38.2,102603.0,37.6562,37.7252,37.6266,37.6562,102603.0
2024-12-11 11:30:00,38.21,38.35,38.2,38.25,51323.0,37.666,37.804,37.6562,37.7055,51323.0
2024-12-11 12:00:00,38.24,38.28,38.18,38.2,134535.0,37.6956,37.735,37.6365,37.6562,134535.0
2024-12-11 12:30:00,38.21,38.35,38.18,38.34,125550.0,37.666,37.804,37.6365,37.7942,125550.0
2024-12-11 13:00:00,38.34,38.44,38.33,38.34,55564.0,37.7942,37.8928,37.7843,37.7942,55564.0
2024-12-11 13:30:00,38.34,38.63,38.34,38.5,463065.0,37.7942,38.0801,37.7942,37.9519,463065.0
2024-12-11 14:00:00,38.5,38.57,38.47,38.55,62138.0,37.9519,38.0209,37.9223,38.0012,62138.0
2024-12-11 14:30:00,38.56,38.75,38.53,38.74,77549.0,38.0111,38.1984,37.9815,38.1885,77549.0
2024-12-11 15:00:00,38.75,38.75,38.57,38.57,54828.0,38.1984,38.1984,38.0209,38.0209,54828.0
2024-12-11 15:30:00,38.57,38.63,38.47,38.62,260951.0,38.0209,38.0801,37.9223,38.0702,260951.0
2024-12-12 09:30:00,38.66,38.76,38.44,38.61,47724.0,38.1096,38.2082,37.8928,38.0603,47724.0
2024-12-12 10:00:00,38.61,38.78,38.36,38.36,45522.0,38.0603,38.2279,37.8139,37.8139,45522.0
2024-12-12 10:30:00,38.34,38.35,38.19,38.3,58668.0,37.7942,37.804,37.6463,37.7548,58668.0
2024-12-12 11:00:00,38.31,38.44,38.25,38.44,121531.0,37.7646,37.8928,37.7055,37.8928,121531.0
2024-12-12 11:30:00,38.45,38.58,38.36,38.36,242928.0,37.9026,38.0308,37.8139,37.8139,242928.0
2024-12-12 12:00:00,38.35,38.43,38.33,38.36,40521.0,37.804,37.8829,37.7843,37.8139,40521.0
2024-12-12 12:30:00,38.36,38.49,38.31,38.47,70019.0,37.8139,37.9421,37.7646,37.9223,70019.0
2024-12-12 13:00:00,38.46,38.62,38.43,38.5,63602.0,37.9125,38.0702,37.8829,37.9519,63602.0
2024-12-12 13:30:00,38.5,38.59,38.48,38.54,41270.0,37.9519,38.0406,37.9322,37.9913,41270.0
2024-12-12 14:00:00,38.54,38.61,38.45,38.45,52990.0,37.9913,38.0603,37.9026,37.9026,52990.0
2024-12-12 14:30:00,38.46,38.5,38.42,38.44,61601.0,37.9125,37.9519,37.873,37.8928,61601.0
2024-12-12 15:00:00,38.44,38.51,38.4,38.48,62776.0,37.8928,37.9618,37.8533,37.9322,62776.0
2024-12-12 15:30:00,38.47,38.48,38.33,38.38,169335.0,37.9223,37.9322,37.7843,37.8336,169335.0
2024-12-13 09:30:00,38.26,38.38,37.85,38.02,95358.0,37.7153,37.8336,37.3112,37.4787,95358.0
2024-12-13 10:00:00,38.03,38.08,37.92,38.08,64187.0,37.4886,37.5379,37.3802,37.5379,64187.0
2024-12-13 10:30:00,38.09,38.11,37.95,38.09,49229.0,37.5477,37.5675,37.4097,37.5477,49229.0
2024-12-13 11:00:00,38.09,38.24,38.03,38.23,29681.0,37.5477,37.6956,37.4886,37.6858,29681.0
2024-12-13 11:30:00,38.22,38.25,38.04,38.1,24547.0,37.6759,37.7055,37.4985,37.5576,24547.0
2024-12-13 12:00:00,38.09,38.09,37.95,38.01,54781.0,37.5477,37.5477,37.4097,37.4689,54781.0
2024-12-13 12:30:00,38.0,38.02,37.94,37.98,59046.0,37.459,37.4787,37.3999,37.4393,59046.0
2024-12-13 13:00:00,37.99,38.04,37.96,37.97,15410.0,37.4492,37.4985,37.4196,37.4295,15410.0
2024-12-13 13:30:00,37.97,37.98,37.86,37.92,57810.0,37.4295,37.4393,37.321,37.3802,57810.0
2024-12-13 14:00:00,37.89,37.99,37.88,37.9,72832.0,37.3506,37.4492,37.3407,37.3605,72832.0
2024-12-13 14:30:00,37.9,37.94,37.83,37.9,67873.0,37.3605,37.3999,37.2914,37.3605,67873.0
2024-12-13 15:00:00,37.93,38.04,37.89,37.98,83152.0,37.39,37.4985,37.3506,37.4393,83152.0
2024-12-13 15:30:00,37.98,38.05,37.94,37.98,189245.0,37.4393,37.5083,37.3999,37.4393,189245.0
2024-12-16 09:30:00,37.76,38.19,37.68,38.13,118639.0,37.2224,37.6463,37.1436,37.5872,118639.0
2024-12-16 10:00:00,38.15,38.36,38.07,38.17,61022.0,37.6069,37.8139,37.528,37.6266,61022.0
2024-12-16 10:30:00,38.18,38.21,38.07,38.08,38909.0,37.6365,37.666,37.528,37.5379,38909.0
2024-12-16 11:00:00,38.07,38.07,37.85,37.89,50794.0,37.528,37.528,37.3112,37.3506,50794.0
2024-12-16 11:30:00,37.9,37.93,37.78,37.9,84541.0,37.3605,37.39,37.2422,37.3605,84541.0
2024-12-16 12:00:00,37.9,37.97,37.85,37.89,92896.0,37.3605,37.4295,37.3112,37.3506,92896.0
2024-12-16 12:30:00,37.9,37.91,37.62,37.66,51969.0,37.3605,37.3703,37.0844,37.1239,51969.0
2024-12-16 13:00:00,37.65,37.67,37.56,37.56,91520.0,37.114,37.1337,37.0253,37.0253,91520.0
2024-12-16 13:30:00,37.55,37.55,37.48,37.5,47832.0,37.0154,37.0154,36.9464,36.9661,47832.0
2024-12-16 14:00:00,37.5,37.61,37.5,37.55,142326.0,36.9661,37.0746,36.9661,37.0154,142326.0
2024-12-16 14:30:00,37.55,37.62,37.48,37.54,122987.0,37.0154,37.0844,36.9464,37.0056,122987.0
2024-12-16 15:00:00,37.52,37.52,37.17,37.18,47665.0,36.9859,36.9859,36.6408,36.6507,47665.0
2024-12-16 15:30:00,37.18,37.24,37.09,37.13,194055.0,36.6507,36.7098,36.562,36.6014,194055.0
2024-12-17 09:30:00,36.95,37.25,36.74,37.16,53278.0,36.424,36.7197,36.217,36.631,53278.0
2024-12-17 10:00:00,37.2,37.32,36.97,37.17,60776.0,36.6704,36.7887,36.4437,36.6408,60776.0
2024-12-17 10:30:00,37.14,37.14,37.0,37.02,66636.0,36.6113,36.6113,36.4733,36.493,66636.0
2024-12-17 11:00:00,37.01,37.02,36.7,36.71,72127.0,36.4831,36.493,36.1775,36.1874,72127.0
2024-12-17 11:30:00,36.71,36.93,36.67,36.92,55372.0,36.1874,36.4043,36.148,36.3944,55372.0
2024-12-17 12:00:00,36.93,37.01,36.78,36.79,43820.0,36.4043,36.4831,36.2564,36.2663,43820.0
2024-12-17 12:30:00,36.77,36.87,36.73,36.86,38320.0,36.2465,36.3451,36.2071,36.3353,38320.0
2024-12-17 13:00:00,36.85,36.93,36.75,36.86,44312.0,36.3254,36.4043,36.2268,36.3353,44312.0
2024-12-17 13:30:00,36.86,36.97,36.85,36.93,37423.0,36.3353,36.4437,36.3254,36.4043,37423.0
2024-12-17 14:00:00,36.93,36.94,36.85,36.88,44516.0,36.4043,36.4141,36.3254,36.355,44516.0
2024-12-17 14:30:00,36.88,36.88,36.7,36.73,52857.0,36.355,36.355,36.1775,36.2071,52857.0
2024-12-17 15:00:00,36.72,36.83,36.65,36.81,70327.0,36.1972,36.3057,36.1282,36.286,70327.0
2024-12-17 15:30:00,36.82,36.82,36.59,36.6,227213.0,36.2958,36.2958,36.0691,36.079,227213.0
2024-12-18 09:30:00,36.67,37.15,36.51,37.13,84242.0,36.148,36.6211,35.9902,36.6014,84242.0
2024-12-18 10:00:00,37.13,37.29,37.05,37.21,86873.0,36.6014,36.7591,36.5226,36.6803,86873.0
2024-12-18 10:30:00,37.2,37.26,36.99,37.13,144500.0,36.6704,36.7296,36.4634,36.6014,144500.0
2024-12-18 11:00:00,37.12,37.26,37.0,37.21,75365.0,36.5916,36.7296,36.4733,36.6803,75365.0
2024-12-18 11:30:00,37.19,37.2,37.14,37.17,98941.0,36.6606,36.6704,36.6113,36.6408,98941.0
2024-12-18 12:00:00,37.18,37.34,37.17,37.3,42515.0,36.6507,36.8084,36.6408,36.769,42515.0
2024-12-18 12:30:00,37.29,37.31,37.19,37.22,50675.0,36.7591,36.7789,36.6606,36.6901,50675.0
2024-12-18 13:00:00,37.23,37.23,37.11,37.2,63583.0,36.7,36.7,36.5817,36.6704,63583.0
2024-12-18 13:30:00,37.21,37.41,37.2,37.4,45888.0,36.6803,36.8774,36.6704,36.8676,45888.0
2024-12-18 14:00:00,37.39,37.5,37.2,37.24,168234.0,36.8577,36.9661,36.6704,36.7098,168234.0
2024-12-18 14:30:00,37.2,37.31,37.06,37.06,256177.0,36.6704,36.7789,36.5324,36.5324,256177.0
2024-12-18 15:00:00,37.07,37.15,36.86,36.99,244209.0,36.5423,36.6211,36.3353,36.4634,244209.0
2024-12-18 15:30:00,37.0,37.14,36.92,36.99,983940.0,36.4733,36.6113,36.3944,36.4634,983940.0
2024-12-19 09:30:00,37.11,37.35,36.53,36.8,89440.0,36.5817,36.8183,36.01,36.2761,89440.0
2024-12-19 10:00:00,36.77,36.94,36.58,36.64,105076.0,36.2465,36.4141,36.0592,36.1184,105076.0
2024-12-19 10:30:00,36.64,36.69,36.45,36.51,106655.0,36.1184,36.1677,35.9311,35.9902,106655.0
2024-12-19 11:00:00,36.52,36.68,36.47,36.64,95072.0,36.0001,36.1578,35.9508,36.1184,95072.0
2024-12-19 11:30:00,36.63,36.74,36.46,36.48,76444.0,36.1085,36.217,35.941,35.9607,76444.0
2024-12-19 12:00:00,36.48,36.61,36.46,36.51,68063.0,35.9607,36.0888,35.941,35.9902,68063.0
2024-12-19 12:30:00,36.51,36.53,36.4,36.41,70684.0,35.9902,36.01,35.8818,35.8917,70684.0
2024-12-19 13:00:00,36.39,36.48,36.22,36.48,87475.0,35.8719,35.9607,35.7044,35.9607,87475.0
2024-12-19 13:30:00,36.48,36.48,36.35,36.44,63992.0,35.9607,35.9607,35.8325,35.9212,63992.0
2024-12-19 14:00:00,36.43,36.44,36.26,36.34,36345.0,35.9114,35.9212,35.7438,35.8227,36345.0
2024-12-19 14:30:00,36.32,36.41,36.27,36.27,56225.0,35.8029,35.8917,35.7537,35.7537,56225.0
2024-12-19 15:00:00,36.27,36.28,36.03,36.12,97478.0,35.7537,35.7635,35.5171,35.6058,97478.0
2024-12-19 15:30:00,36.12,36.17,35.97,36.01,271828.0,35.6058,35.6551,35.4579,35.4974,271828.0
2024-12-20 09:30:00,36.13,36.56,35.9,36.24,308048.0,35.6156,36.0395,35.3889,35.7241,308048.0
2024-12-20 10:00:00,36.26,36.35,36.17,36.33,51905.0,35.7438,35.8325,35.6551,35.8128,51905.0
2024-12-20 10:30:00,36.28,36.53,36.27,36.48,65190.0,35.7635,36.01,35.7537,35.9607,65190.0
2024-12-20 11:00:00,36.48,36.89,36.48,36.87,171174.0,35.9607,36.3648,35.9607,36.3451,171174.0
2024-12-20 11:30:00,36.86,37.31,36.84,36.99,231938.0,36.3353,36.7789,36.3155,36.4634,231938.0
2024-12-20 12:00:00,36.99,37.12,36.95,37.07,72934.0,36.4634,36.5916,36.424,36.5423,72934.0
2024-12-20 12:30:00,37.07,37.11,36.96,37.09,71610.0,36.5423,36.5817,36.4338,36.562,71610.0
2024-12-20 13:00:00,37.09,37.09,36.91,36.94,87103.0,36.562,36.562,36.3845,36.4141,87103.0
2024-12-20 13:30:00,36.93,37.0,36.81,36.85,68686.0,36.4043,36.4733,36.286,36.3254,68686.0
2024-12-20 14:00:00,36.85,36.94,36.82,36.93,120831.0,36.3254,36.4141,36.2958,36.4043,120831.0
2024-12-20 14:30:00,36.93,37.08,36.86,36.87,87462.0,36.4043,36.5521,36.3353,36.3451,87462.0
2024-12-20 15:00:00,36.88,36.97,36.85,36.88,118164.0,36.355,36.4437,36.3254,36.355,118164.0
2024-12-20 15:30:00,36.88,37.02,36.78,36.9,488106.0,36.355,36.493,36.2564,36.3747,488106.0
2024-12-23 09:30:00,36.78,37.07,36.4,36.58,65308.0,36.2564,36.5423,35.8818,36.0592,65308.0
2024-12-23 10:00:00,36.57,36.69,36.42,36.53,38309.0,36.0494,36.1677,35.9015,36.01,38309.0
2024-12-23 10:30:00,36.54,36.54,36.34,36.48,56222.0,36.0198,36.0198,35.8227,35.9607,56222.0
2024-12-23 11:00:00,36.48,36.52,36.3,36.51,105051.0,35.9607,36.0001,35.7832,35.9902,105051.0
2024-12-23 11:30:00,36.51,36.65,36.46,36.65,28423.0,35.9902,36.1282,35.941,36.1282,28423.0
2024-12-23 12:00:00,36.62,36.67,36.57,36.64,32871.0,36.0987,36.148,36.0494,36.1184,32871.0
2024-12-23 12:30:00,36.63,36.77,36.56,36.75,34864.0,36.1085,36.2465,36.0395,36.2268,34864.0
2024-12-23 13:00:00,36.75,36.88,36.73,36.87,41443.0,36.2268,36.355,36.2071,36.3451,41443.0
2024-12-23 13:30:00,36.87,36.87,36.71,36.76,40777.0,36.3451,36.3451,36.1874,36.2367,40777.0
2024-12-23 14:00:00,36.77,36.78,36.7,36.7,24331.0,36.2465,36.2564,36.1775,36.1775,24331.0
2024-12-23 14:30:00,36.71,36.73,36.66,36.69,37904.0,36.1874,36.2071,36.1381,36.1677,37904.0
2024-12-23 15:00:00,36.69,36.84,36.69,36.82,56225.0,36.1677,36.3155,36.1677,36.2958,56225.0
2024-12-23 15:30:00,36.83,36.97,36.81,36.86,216137.0,36.3057,36.4437,36.286,36.3353,216137.0
2024-12-24 09:30:00,36.87,36.93,36.65,36.8,51667.0,36.3451,36.4043,36.1282,36.2761,51667.0
2024-12-24 10:00:00,36.82,36.93,36.81,36.89,50134.0,36.2958,36.4043,36.286,36.3648,50134.0
2024-12-24 10:30:00,36.87,36.93,36.76,36.82,72139.0,36.3451,36.4043,36.2367,36.2958,72139.0
2024-12-24 11:00:00,36.83,36.86,36.68,36.75,42742.0,36.3057,36.3353,36.1578,36.2268,42742.0
2024-12-24 11:30:00,36.76,36.84,36.73,36.75,39056.0,36.2367,36.3155,36.2071,36.2268,39056.0
2024-12-24 12:00:00,36.76,36.85,36.74,36.82,36356.0,36.2367,36.3254,36.217,36.2958,36356.0
2024-12-24 12:30:00,36.81,36.88,36.7,36.72,197693.0,36.286,36.355,36.1775,36.1972,197693.0
2024-12-26 09:30:00,36.74,36.83,36.5,36.8,50565.0,36.217,36.3057,35.9804,36.2761,50565.0
2024-12-26 10:00:00,36.84,36.97,36.78,36.87,64513.0,36.3155,36.4437,36.2564,36.3451,64513.0
2024-12-26 10:30:00,36.85,37.0,36.78,36.96,58722.0,36.3254,36.4733,36.2564,36.4338,58722.0
2024-12-26 11:00:00,36.96,37.03,36.88,36.99,44624.0,36.4338,36.5028,36.355,36.4634,44624.0
2024-12-26 11:30:00,36.98,37.07,36.9,37.03,24819.0,36.4535,36.5423,36.3747,36.5028,24819.0
2024-12-26 12:00:00,37.03,37.04,36.89,36.91,19909.0,36.5028,36.5127,36.3648,36.3845,19909.0
2024-12-26 12:30:00,36.91,36.97,36.84,36.89,56344.0,36.3845,36.4437,36.3155,36.3648,56344.0
2024-12-26 13:00:00,36.87,37.01,36.86,36.94,29478.0,36.3451,36.4831,36.3353,36.4141,29478.0
2024-12-26 13:30:00,36.94,37.03,36.91,37.01,32639.0,36.4141,36.5028,36.3845,36.4831,32639.0
2024-12-26 14:00:00,37.0,37.0,36.85,36.88,22208.0,36.4733,36.4733,36.3254,36.355,22208.0
2024-12-26 14:30:00,36.88,36.99,36.88,36.96,39695.0,36.355,36.4634,36.355,36.4338,39695.0
2024-12-26 15:00:00,36.95,36.98,36.93,36.96,55797.0,36.424,36.4535,36.4043,36.4338,55797.0
2024-12-26 15:30:00,36.96,37.03,36.88,37.01,177568.0,36.4338,36.5028,36.355,36.4831,177568.0
2024-12-27 09:30:00,36.8,37.17,36.68,37.09,57666.0,36.2761,36.6408,36.1578,36.562,57666.0
2024-12-27 10:00:00,37.13,37.13,36.85,36.88,22915.0,36.6014,36.6014,36.3254,36.355,22915.0
2024-12-27 10:30:00,36.87,36.97,36.81,36.85,27572.0,36.3451,36.4437,36.286,36.3254,27572.0
2024-12-27 11:00:00,36.86,36.86,36.69,36.82,27688.0,36.3353,36.3353,36.1677,36.2958,27688.0
2024-12-27 11:30:00,36.81,36.91,36.69,36.7,23359.0,36.286,36.3845,36.1677,36.1775,23359.0
2024-12-27 12:00:00,36.7,36.76,36.64,36.7,35741.0,36.1775,36.2367,36.1184,36.1775,35741.0
2024-12-27 12:30:00,36.71,36.74,36.66,36.66,41482.0,36.1874,36.217,36.1381,36.1381,41482.0
2024-12-27 13:00:00,36.66,36.75,36.66,36.69,32660.0,36.1381,36.2268,36.1381,36.1677,32660.0
2024-12-27 13:30:00,36.66,36.79,36.66,36.78,29779.0,36.1381,36.2663,36.1381,36.2564,29779.0
2024-12-27 14:00:00,36.79,36.84,36.73,36.76,48292.0,36.2663,36.3155,36.2071,36.2367,48292.0
2024-12-27 14:30:00,36.75,36.85,36.72,36.83,49608.0,36.2268,36.3254,36.1972,36.3057,49608.0
2024-12-27 15:00:00,36.82,36.85,36.74,36.75,64122.0,36.2958,36.3254,36.217,36.2268,64122.0
2024-12-27 15:30:00,36.75,36.91,36.7,36.91,169087.0,36.2268,36.3845,36.1775,36.3845,169087.0
2024-12-30 09:30:00,36.74,36.74,35.89,36.02,83705.0,36.217,36.217,35.3791,35.5072,83705.0
2024-12-30 10:00:00,36.0,36.18,35.95,35.99,65786.0,35.4875,35.6649,35.4382,35.4776,65786.0
2024-12-30 10:30:00,35.99,36.03,35.92,35.97,50051.0,35.4776,35.5171,35.4086,35.4579,50051.0
2024-12-30 11:00:00,35.97,36.08,35.93,36.08,57839.0,35.4579,35.5664,35.4185,35.5664,57839.0
2024-12-30 11:30:00,36.08,36.16,35.99,36.09,44638.0,35.5664,35.6452,35.4776,35.5762,44638.0
2024-12-30 12:00:00,36.08,36.26,36.08,36.2,71485.0,35.5664,35.7438,35.5664,35.6847,71485.0
2024-12-30 12:30:00,36.19,36.27,36.14,36.15,41575.0,35.6748,35.7537,35.6255,35.6354,41575.0
2024-12-30 13:00:00,36.15,36.19,36.05,36.11,93914.0,35.6354,35.6748,35.5368,35.5959,93914.0
2024-12-30 13:30:00,36.1,36.26,36.05,36.22,69807.0,35.5861,35.7438,35.5368,35.7044,69807.0
2024-12-30 14:00:00,36.21,36.24,36.11,36.17,63691.0,35.6945,35.7241,35.5959,35.6551,63691.0
2024-12-30 14:30:00,36.17,36.28,36.15,36.27,70287.0,35.6551,35.7635,35.6354,35.7537,70287.0
2024-12-30 15:00:00,36.27,36.33,36.25,36.31,73738.0,35.7537,35.8128,35.7339,35.7931,73738.0
2024-12-30 15:30:00,36.3,36.39,36.2,36.22,342300.0,35.7832,35.8719,35.6847,35.7044,342300.0
2024-12-31 09:30:00,36.43,36.66,36.34,36.62,34961.0,35.9114,36.1381,35.8227,36.0987,34961.0
2024-12-31 10:00:00,36.63,36.83,36.61,36.82,55357.0,36.1085,36.3057,36.0888,36.2958,55357.0
2024-12-31 10:30:00,36.82,36.92,36.7,36.84,52649.0,36.2958,36.3944,36.1775,36.3155,52649.0
2024-12-31 11:00:00,36.83,36.83,36.68,36.69,53695.0,36.3057,36.3057,36.1578,36.1677,53695.0
2024-12-31 11:30:00,36.69,36.7,36.59,36.61,27409.0,36.1677,36.1775,36.0691,36.0888,27409.0
2024-12-31 12:00:00,36.62,36.64,36.5,36.53,24178.0,36.0987,36.1184,35.9804,36.01,24178.0
2024-12-31 12:30:00,36.53,36.67,36.46,36.66,45949.0,36.01,36.148,35.941,36.1381,45949.0
2024-12-31 13:00:00,36.66,36.69,36.53,36.54,73881.0,36.1381,36.1677,36.01,36.0198,73881.0
2024-12-31 13:30:00,36.52,36.68,36.52,36.63,24038.0,36.0001,36.1578,36.0001,36.1085,24038.0
2024-12-31 14:00:00,36.61,36.65,36.54,36.55,39516.0,36.0888,36.1282,36.0198,36.0297,39516.0
2024-12-31 14:30:00,36.54,36.56,36.46,36.52,41686.0,36.0198,36.0395,35.941,36.0001,41686.0
2024-12-31 15:00:00,36.53,36.61,36.49,36.57,71164.0,36.01,36.0888,35.9705,36.0494,71164.0
2024-12-31 15:30:00,36.58,36.77,36.53,36.75,342029.0,36.0592,36.2465,36.01,36.2268,342029.0
2025-01-02 09:30:00,36.81,37.12,36.69,37.01,64325.0,36.286,36.5916,36.1677,36.4831,64325.0
2025-01-02 10:00:00,37.02,37.06,36.77,36.79,66418.0,36.493,36.5324,36.2465,36.2663,66418.0
2025-01-02 10:30:00,36.79,36.83,36.74,36.79,33462.0,36.2663,36.3057,36.217,36.2663,33462.0
2025-01-02 11:00:00,36.8,36.82,36.61,36.68,60067.0,36.2761,36.2958,36.0888,36.1578,60067.0
2025-01-02 11:30:00,36.68,36.79,36.66,36.71,31548.0,36.1578,36.2663,36.1381,36.1874,31548.0
2025-01-02 12:00:00,36.71,36.79,36.63,36.64,21290.0,36.1874,36.2663,36.1085,36.1184,21290.0
2025-01-02 12:30:00,36.63,36.67,36.54,36.6,49762.0,36.1085,36.148,36.0198,36.079,49762.0
2025-01-02 13:00:00,36.6,36.6,36.32,36.41,63241.0,36.079,36.079,35.8029,35.8917,63241.0
2025-01-02 13:30:00,36.39,36.39,36.28,36.34,23370.0,35.8719,35.8719,35.7635,35.8227,23370.0
2025-01-02 14:00:00,36.34,36.37,36.29,36.34,44398.0,35.8227,35.8522,35.7734,35.8227,44398.0
2025-01-02 14:30:00,36.34,36.34,36.02,36.04,117739.0,35.8227,35.8227,35.5072,35.5269,117739.0
2025-01-02 15:00:00,36.03,36.27,36.03,36.25,108156.0,35.5171,35.7537,35.5171,35.7339,108156.0
2025-01-02 15:30:00,36.25,36.33,36.16,36.25,313347.0,35.7339,35.8128,35.6452,35.7339,313347.0
2025-01-03 09:30:00,36.23,36.3,35.56,35.6,106951.0,35.7142,35.7832,35.0538,35.0932,106951.0
2025-01-03 10:00:00,35.64,36.12,35.64,36.02,62909.0,35.1326,35.6058,35.1326,35.5072,62909.0
2025-01-03 10:30:00,36.02,36.26,36.02,36.25,96031.0,35.5072,35.7438,35.5072,35.7339,96031.0
2025-01-03 11:00:00,36.25,36.39,36.17,36.38,118822.0,35.7339,35.8719,35.6551,35.8621,118822.0
2025-01-03 11:30:00,36.38,36.51,36.36,36.51,85406.0,35.8621,35.9902,35.8424,35.9902,85406.0
2025-01-03 12:00:00,36.5,36.57,36.41,36.45,111996.0,35.9804,36.0494,35.8917,35.9311,111996.0
2025-01-03 12:30:00,36.45,36.56,36.41,36.52,120102.0,35.9311,36.0395,35.8917,36.0001,120102.0
2025-01-03 13:00:00,36.53,36.63,36.45,36.6,63918.0,36.01,36.1085,35.9311,36.079,63918.0
2025-01-03 13:30:00,36.59,36.68,36.55,36.65,87898.0,36.0691,36.1578,36.0297,36.1282,87898.0
2025-01-03 14:00:00,36.65,36.68,36.56,36.58,68019.0,36.1282,36.1578,36.0395,36.0592,68019.0
2025-01-03 14:30:00,36.57,36.67,36.5,36.55,73976.0,36.0494,36.148,35.9804,36.0297,73976.0
2025-01-03 15:00:00,36.56,36.58,36.5,36.55,65677.0,36.0395,36.0592,35.9804,36.0297,65677.0
2025-01-03 15:30:00,36.55,36.61,36.39,36.59,346452.0,36.0297,36.0888,35.8719,36.0691,346452.0
2025-01-06 09:30:00,36.59,37.05,36.55,37.02,74980.0,36.0691,36.5226,36.0297,36.493,74980.0
2025-01-06 10:00:00,37.03,37.2,37.0,37.03,48336.0,36.5028,36.6704,36.4733,36.5028,48336.0
2025-01-06 10:30:00,37.02,37.18,37.01,37.16,31779.0,36.493,36.6507,36.4831,36.631,31779.0
2025-01-06 11:00:00,37.14,37.39,37.08,37.33,99734.0,36.6113,36.8577,36.5521,36.7986,99734.0
2025-01-06 11:30:00,37.33,37.41,37.27,37.37,38463.0,36.7986,36.8774,36.7394,36.838,38463.0
2025-01-06 12:00:00,37.37,37.38,37.25,37.26,66632.0,36.838,36.8479,36.7197,36.7296,66632.0
2025-01-06 12:30:00,37.26,37.28,37.17,37.21,47085.0,36.7296,36.7493,36.6408,36.6803,47085.0
2025-01-06 13:00:00,37.21,37.26,37.18,37.22,41108.0,36.6803,36.7296,36.6507,36.6901,41108.0
2025-01-06 13:30:00,37.22,37.33,37.07,37.11,92226.0,36.6901,36.7986,36.5423,36.5817,92226.0
2025-01-06 14:00:00,37.12,37.12,36.97,36.97,18948.0,36.5916,36.5916,36.4437,36.4437,18948.0
2025-01-06 14:30:00,36.95,37.01,36.93,36.94,56457.0,36.424,36.4831,36.4043,36.4141,56457.0
2025-01-06 15:00:00,36.95,36.95,36.78,36.83,61872.0,36.424,36.424,36.2564,36.3057,61872.0
2025-01-06 15:30:00,36.83,36.85,36.71,36.77,190676.0,36.3057,36.3254,36.1874,36.2465,190676.0
2025-01-07 09:30:00,36.9,37.33,36.84,37.16,46195.0,36.3747,36.7986,36.3155,36.631,46195.0
2025-01-07 10:00:00,37.15,37.15,36.79,37.12,29882.0,36.6211,36.6211,36.2663,36.5916,29882.0
2025-01-07 10:30:00,37.11,37.2,36.93,37.07,26848.0,36.5817,36.6704,36.4043,36.5423,26848.0
2025-01-07 11:00:00,37.08,37.14,36.76,36.83,40889.0,36.5521,36.6113,36.2367,36.3057,40889.0
2025-01-07 11:30:00,36.82,36.87,36.73,36.75,31419.0,36.2958,36.3451,36.2071,36.2268,31419.0
2025-01-07 12:00:00,36.75,36.83,36.7,36.74,29798.0,36.2268,36.3057,36.1775,36.217,29798.0
2025-01-07 12:30:00,36.75,36.81,36.64,36.67,32752.0,36.2268,36.286,36.1184,36.148,32752.0
2025-01-07 13:00:00,36.69,36.75,36.67,36.71,23439.0,36.1677,36.2268,36.148,36.1874,23439.0
2025-01-07 13:30:00,36.71,36.76,36.66,36.73,34506.0,36.1874,36.2367,36.1381,36.2071,34506.0
2025-01-07 14:00:00,36.73,36.73,36.61,36.65,25631.0,36.2071,36.2071,36.0888,36.1282,25631.0
2025-01-07 14:30:00,36.64,36.65,36.5,36.5,37704.0,36.1184,36.1282,35.9804,35.9804,37704.0
2025-01-07 15:00:00,36.52,36.52,36.41,36.47,68745.0,36.0001,36.0001,35.8917,35.9508,68745.0
2025-01-07 15:30:00,36.45,36.55,36.4,36.52,256886.0,35.9311,36.0297,35.8818,36.0001,256886.0
2025-01-08 09:30:00,36.38,36.49,35.59,35.73,77094.0,35.8621,35.9705,35.0833,35.2213,77094.0
2025-01-08 10:00:00,35.69,36.08,35.68,35.86,82004.0,35.1819,35.5664,35.1721,35.3495,82004.0
2025-01-08 10:30:00,35.86,36.02,35.83,36.0,46459.0,35.3495,35.5072,35.3199,35.4875,46459.0
2025-01-08 11:00:00,36.0,36.21,35.97,36.08,80827.0,35.4875,35.6945,35.4579,35.5664,80827.0
2025-01-08 11:30:00,36.08,36.26,36.06,36.22,44144.0,35.5664,35.7438,35.5466,35.7044,44144.0
2025-01-08 12:00:00,36.22,36.25,36.11,36.22,44125.0,35.7044,35.7339,35.5959,35.7044,44125.0
2025-01-08 12:30:00,36.22,36.32,36.2,36.3,31878.0,35.7044,35.8029,35.6847,35.7832,31878.0
2025-01-08 13:00:00,36.3,36.39,36.21,36.25,45769.0,35.7832,35.8719,35.6945,35.7339,45769.0
2025-01-08 13:30:00,36.25,36.31,36.13,36.18,37764.0,35.7339,35.7931,35.6156,35.6649,37764.0
2025-01-08 14:00:00,36.18,36.31,36.14,36.28,28372.0,35.6649,35.7931,35.6255,35.7635,28372.0
2025-01-08 14:30:00,36.27,36.29,36.21,36.25,35891.0,35.7537,35.7734,35.6945,35.7339,35891.0
2025-01-08 15:00:00,36.25,36.33,36.25,36.33,34764.0,35.7339,35.8128,35.7339,35.8128,34764.0
2025-01-08 15:30:00,36.33,36.46,36.21,36.34,170949.0,35.8128,35.941,35.6945,35.8227,170949.0
2025-01-10 09:30:00,36.07,36.36,35.93,36.29,51569.0,35.5565,35.8424,35.4185,35.7734,51569.0
2025-01-10 10:00:00,36.2,36.3,35.99,36.27,82526.0,35.6847,35.7832,35.4776,35.7537,82526.0
2025-01-10 10:30:00,36.24,36.29,36.06,36.28,79686.0,35.7241,35.7734,35.5466,35.7635,79686.0
2025-01-10 11:00:00,36.27,36.29,36.11,36.25,81627.0,35.7537,35.7734,35.5959,35.7339,81627.0
2025-01-10 11:30:00,36.24,36.24,35.98,35.98,48180.0,35.7241,35.7241,35.4678,35.4678,48180.0
2025-01-10 12:00:00,35.97,36.06,35.92,36.04,61879.0,35.4579,35.5466,35.4086,35.5269,61879.0
2025-01-10 12:30:00,36.02,36.08,35.9,36.07,61790.0,35.5072,35.5664,35.3889,35.5565,61790.0
2025-01-10 13:00:00,36.07,36.22,36.05,36.17,73770.0,35.5565,35.7044,35.5368,35.6551,73770.0
2025-01-10 13:30:00,36.14,36.25,36.1,36.13,54185.0,35.6255,35.7339,35.5861,35.6156,54185.0
2025-01-10 14:00:00,36.12,36.4,36.11,36.35,763832.0,35.6058,35.8818,35.5959,35.8325,763832.0
2025-01-10 14:30:00,36.34,36.36,36.24,36.3,86557.0,35.8227,35.8424,35.7241,35.7832,86557.0
2025-01-10 15:00:00,36.3,36.37,36.2,36.22,160976.0,35.7832,35.8522,35.6847,35.7044,160976.0
2025-01-10 15:30:00,36.22,36.38,36.2,36.27,362088.0,35.7044,35.8621,35.6847,35.7537,362088.0
2025-01-13 09:30:00,36.3,36.38,36.1,36.29,97463.0,35.7832,35.8621,35.5861,35.7734,97463.0
2025-01-13 10:00:00,36.33,36.39,36.13,36.18,42630.0,35.8128,35.8719,35.6156,35.6649,42630.0
2025-01-13 10:30:00,36.19,36.37,36.19,36.37,71407.0,35.6748,35.8522,35.6748,35.8522,71407.0
2025-01-13 11:00:00,36.37,36.59,36.21,36.55,74568.0,35.8522,36.0691,35.6945,36.0297,74568.0
2025-01-13 11:30:00,36.55,36.55,36.43,36.44,45596.0,36.0297,36.0297,35.9114,35.9212,45596.0
2025-01-13 12:00:00,36.43,36.53,36.35,36.47,62920.0,35.9114,36.01,35.8325,35.9508,62920.0
2025-01-13 12:30:00,36.46,36.48,36.29,36.4,59639.0,35.941,35.9607,35.7734,35.8818,59639.0
2025-01-13 13:00:00,36.4,36.41,36.29,36.39,95364.0,35.8818,35.8917,35.7734,35.8719,95364.0
2025-01-13 13:30:00,36.39,36.51,36.37,36.48,105298.0,35.8719,35.9902,35.8522,35.9607,105298.0
2025-01-13 14:00:00,36.48,36.61,36.48,36.57,59838.0,35.9607,36.0888,35.9607,36.0494,59838.0
2025-01-13 14:30:00,36.56,36.61,36.44,36.54,99778.0,36.0395,36.0888,35.9212,36.0198,99778.0
2025-01-13 15:00:00,36.53,36.59,36.49,36.55,65772.0,36.01,36.0691,35.9705,36.0297,65772.0
2025-01-13 15:30:00,36.55,36.66,36.47,36.5,328706.0,36.0297,36.1381,35.9508,35.9804,328706.0
2025-01-14 09:30:00,36.68,37.16,36.59,37.16,47714.0,36.1578,36.631,36.0691,36.631,47714.0
2025-01-14 10:00:00,37.16,37.34,37.15,37.2,88242.0,36.631,36.8084,36.6211,36.6704,88242.0
2025-01-14 10:30:00,37.2,37.33,37.17,37.32,126069.0,36.6704,36.7986,36.6408,36.7887,126069.0
2025-01-14 11:00:00,37.32,37.34,37.07,37.07,140121.0,36.7887,36.8084,36.5423,36.5423,140121.0
2025-01-14 11:30:00,37.06,37.16,37.03,37.1,92021.0,36.5324,36.631,36.5028,36.5718,92021.0
2025-01-14 12:00:00,37.1,37.18,36.95,36.97,80916.0,36.5718,36.6507,36.424,36.4437,80916.0
2025-01-14 12:30:00,36.95,37.11,36.93,37.11,46371.0,36.424,36.5817,36.4043,36.5817,46371.0
2025-01-14 13:00:00,37.11,37.24,37.1,37.22,65693.0,36.5817,36.7098,36.5718,36.6901,65693.0
2025-01-14 13:30:00,37.22,37.29,37.21,37.25,64204.0,36.6901,36.7591,36.6803,36.7197,64204.0
2025-01-14 14:00:00,37.24,37.31,37.16,37.23,27204.0,36.7098,36.7789,36.631,36.7,27204.0
2025-01-14 14:30:00,37.22,37.35,37.22,37.26,68590.0,36.6901,36.8183,36.6901,36.7296,68590.0
2025-01-14 15:00:00,37.26,37.27,37.15,37.19,59750.0,36.7296,36.7394,36.6211,36.6606,59750.0
2025-01-14 15:30:00,37.19,37.31,37.15,37.3,257631.0,36.6606,36.7789,36.6211,36.769,257631.0
2025-01-15 09:30:00,37.9,38.0,37.62,37.86,76472.0,37.3605,37.459,37.0844,37.321,76472.0
2025-01-15 10:00:00,37.88,37.88,37.66,37.7,40909.0,37.3407,37.3407,37.1239,37.1633,40909.0
2025-01-15 10:30:00,37.69,37.74,37.54,37.57,57588.0,37.1534,37.2027,37.0056,37.0351,57588.0
2025-01-15 11:00:00,37.57,37.71,37.53,37.65,43816.0,37.0351,37.1732,36.9957,37.114,43816.0
2025-01-15 11:30:00,37.63,37.68,37.54,37.64,62568.0,37.0943,37.1436,37.0056,37.1042,62568.0
2025-01-15 12:00:00,37.66,37.73,37.62,37.66,60186.0,37.1239,37.1929,37.0844,37.1239,60186.0
2025-01-15 12:30:00,37.66,37.75,37.63,37.7,58895.0,37.1239,37.2126,37.0943,37.1633,58895.0
2025-01-15 13:00:00,37.7,37.76,37.64,37.74,43525.0,37.1633,37.2224,37.1042,37.2027,43525.0
2025-01-15 13:30:00,37.73,37.84,37.67,37.84,38908.0,37.1929,37.3013,37.1337,37.3013,38908.0
2025-01-15 14:00:00,37.84,37.85,37.76,37.79,42440.0,37.3013,37.3112,37.2224,37.252,42440.0
2025-01-15 14:30:00,37.79,37.94,37.79,37.92,30664.0,37.252,37.3999,37.252,37.3802,30664.0
2025-01-15 15:00:00,37.91,37.95,37.82,37.85,92396.0,37.3703,37.4097,37.2816,37.3112,92396.0
2025-01-15 15:30:00,37.85,37.87,37.76,37.83,238252.0,37.3112,37.3309,37.2224,37.2914,238252.0
2025-01-16 09:30:00,37.86,37.9,37.6,37.6,66759.0,37.321,37.3605,37.0647,37.0647,66759.0
2025-01-16 10:00:00,37.59,37.79,37.53,37.76,302322.0,37.0549,37.252,36.9957,37.2224,302322.0
2025-01-16 10:30:00,37.76,37.94,37.75,37.93,33585.0,37.2224,37.3999,37.2126,37.39,33585.0
2025-01-16 11:00:00,37.93,38.06,37.86,38.05,40335.0,37.39,37.5182,37.321,37.5083,40335.0
2025-01-16 11:30:00,38.06,38.11,38.0,38.04,73051.0,37.5182,37.5675,37.459,37.4985,73051.0
2025-01-16 12:00:00,38.04,38.12,37.99,38.12,57585.0,37.4985,37.5773,37.4492,37.5773,57585.0
2025-01-16 12:30:00,38.12,38.14,38.02,38.05,47238.0,37.5773,37.597,37.4787,37.5083,47238.0
2025-01-16 13:00:00,38.04,38.1,37.99,38.08,51128.0,37.4985,37.5576,37.4492,37.5379,51128.0
2025-01-16 13:30:00,38.08,38.31,38.05,38.2,114706.0,37.5379,37.7646,37.5083,37.6562,114706.0
2025-01-16 14:00:00,38.2,38.35,38.18,38.34,127866.0,37.6562,37.804,37.6365,37.7942,127866.0
2025-01-16 14:30:00,38.35,38.45,38.34,38.38,164569.0,37.804,37.9026,37.7942,37.8336,164569.0
2025-01-16 15:00:00,38.39,38.48,38.38,38.43,252701.0,37.8435,37.9322,37.8336,37.8829,252701.0
2025-01-16 15:30:00,38.43,38.64,38.34,38.4,675040.0,37.8829,38.0899,37.7942,37.8533,675040.0
2025-01-17 09:30:00,38.68,38.71,38.17,38.27,275976.0,38.1293,38.1589,37.6266,37.7252,275976.0
2025-01-17 10:00:00,38.25,38.25,37.87,37.91,72460.0,37.7055,37.7055,37.3309,37.3703,72460.0
2025-01-17 10:30:00,37.92,37.97,37.77,37.86,72768.0,37.3802,37.4295,37.2323,37.321,72768.0
2025-01-17 11:00:00,37.86,37.88,37.75,37.78,43058.0,37.321,37.3407,37.2126,37.2422,43058.0
2025-01-17 11:30:00,37.79,38.05,37.79,38.02,44360.0,37.252,37.5083,37.252,37.4787,44360.0
2025-01-17 12:00:00,38.02,38.02,37.94,38.01,52258.0,37.4787,37.4787,37.3999,37.4689,52258.0
2025-01-17 12:30:00,38.0,38.22,37.99,38.17,54977.0,37.459,37.6759,37.4492,37.6266,54977.0
2025-01-17 13:00:00,38.16,38.2,38.1,38.16,67011.0,37.6167,37.6562,37.5576,37.6167,67011.0
2025-01-17 13:30:00,38.15,38.32,38.15,38.29,34282.0,37.6069,37.7745,37.6069,37.7449,34282.0
2025-01-17 14:00:00,38.27,38.31,38.21,38.29,33620.0,37.7252,37.7646,37.666,37.7449,33620.0
2025-01-17 14:30:00,38.29,38.29,38.16,38.21,33077.0,37.7449,37.7449,37.6167,37.666,33077.0
2025-01-17 15:00:00,38.22,38.29,38.14,38.29,80087.0,37.6759,37.7449,37.597,37.7449,80087.0
2025-01-17 15:30:00,38.3,38.48,38.28,38.46,204695.0,37.7548,37.9322,37.735,37.9125,204695.0
2025-01-21 09:30:00,38.71,39.05,38.63,38.92,96022.0,38.1589,38.4941,38.0801,38.3659,96022.0
2025-01-21 10:00:00,38.91,39.02,38.77,39.02,52916.0,38.3561,38.4645,38.2181,38.4645,52916.0
2025-01-21 10:30:00,39.02,39.16,38.9,39.16,83346.0,38.4645,38.6025,38.3462,38.6025,83346.0
2025-01-21 11:00:00,39.16,39.33,39.12,39.3,45195.0,38.6025,38.7701,38.5631,38.7405,45195.0
2025-01-21 11:30:00,39.3,39.38,39.08,39.12,55140.0,38.7405,38.8194,38.5237,38.5631,55140.0
2025-01-21 12:00:00,39.14,39.34,39.14,39.32,68242.0,38.5828,38.78,38.5828,38.7602,68242.0
2025-01-21 12:30:00,39.3,39.34,39.15,39.18,59151.0,38.7405,38.78,38.5927,38.6222,59151.0
2025-01-21 13:00:00,39.18,39.23,39.14,39.23,60251.0,38.6222,38.6715,38.5828,38.6715,60251.0
2025-01-21 13:30:00,39.23,39.23,39.04,39.12,56874.0,38.6715,38.6715,38.4842,38.5631,56874.0
2025-01-21 14:00:00,39.09,39.24,39.08,39.11,47859.0,38.5335,38.6814,38.5237,38.5532,47859.0
2025-01-21 14:30:00,39.12,39.23,39.11,39.12,58268.0,38.5631,38.6715,38.5532,38.5631,58268.0
2025-01-21 15:00:00,39.11,39.2,39.03,39.15,75642.0,38.5532,38.6419,38.4744,38.5927,75642.0
2025-01-21 15:30:00,39.15,39.28,39.11,39.22,214064.0,38.5927,38.7208,38.5532,38.6617,214064.0
2025-01-22 09:30:00,39.06,39.06,38.42,38.61,52092.0,38.5039,38.5039,37.873,38.0603,52092.0
2025-01-22 10:00:00,38.62,38.81,38.55,38.73,52376.0,38.0702,38.2575,38.0012,38.1786,52376.0
2025-01-22 10:30:00,38.73,38.93,38.65,38.91,49076.0,38.1786,38.3758,38.0998,38.3561,49076.0
2025-01-22 11:00:00,38.92,38.94,38.79,38.94,52392.0,38.3659,38.3856,38.2378,38.3856,52392.0
2025-01-22 11:30:00,38.96,38.97,38.83,38.89,45463.0,38.4054,38.4152,38.2772,38.3364,45463.0
2025-01-22 12:00:00,38.87,38.91,38.8,38.84,61702.0,38.3166,38.3561,38.2476,38.2871,61702.0
2025-01-22 12:30:00,38.83,38.89,38.79,38.81,51459.0,38.2772,38.3364,38.2378,38.2575,51459.0
2025-01-22 13:00:00,38.8,38.96,38.79,38.95,56713.0,38.2476,38.4054,38.2378,38.3955,56713.0
2025-01-22 13:30:00,38.95,38.97,38.91,38.97,33126.0,38.3955,38.4152,38.3561,38.4152,33126.0
2025-01-22 14:00:00,38.96,39.06,38.94,39.05,90102.0,38.4054,38.5039,38.3856,38.4941,90102.0
2025-01-22 14:30:00,39.05,39.11,39.03,39.09,50636.0,38.4941,38.5532,38.4744,38.5335,50636.0
2025-01-22 15:00:00,39.09,39.17,39.08,39.16,52883.0,38.5335,38.6124,38.5237,38.6025,52883.0
2025-01-22 15:30:00,39.16,39.22,38.98,39.03,263734.0,38.6025,38.6617,38.4251,38.4744,263734.0
2025-01-23 09:30:00,39.06,39.1,38.6,38.74,86740.0,38.5039,38.5434,38.0505,38.1885,86740.0
2025-01-23 10:00:00,38.77,38.78,38.5,38.69,40859.0,38.2181,38.2279,37.9519,38.1392,40859.0
2025-01-23 10:30:00,38.65,38.71,38.45,38.59,289695.0,38.0998,38.1589,37.9026,38.0406,289695.0
2025-01-23 11:00:00,38.6,38.83,38.58,38.77,55185.0,38.0505,38.2772,38.0308,38.2181,55185.0
2025-01-23 11:30:00,38.77,38.77,38.63,38.72,47641.0,38.2181,38.2181,38.0801,38.1688,47641.0
2025-01-23 12:00:00,38.72,38.81,38.67,38.73,54270.0,38.1688,38.2575,38.1195,38.1786,54270.0
2025-01-23 12:30:00,38.74,38.79,38.7,38.7,40586.0,38.1885,38.2378,38.1491,38.1491,40586.0
2025-01-23 13:00:00,38.7,38.79,38.69,38.73,59448.0,38.1491,38.2378,38.1392,38.1786,59448.0
2025-01-23 13:30:00,38.74,38.74,38.66,38.69,29762.0,38.1885,38.1885,38.1096,38.1392,29762.0
2025-01-23 14:00:00,38.69,38.69,38.59,38.59,26411.0,38.1392,38.1392,38.0406,38.0406,26411.0
2025-01-23 14:30:00,38.59,38.63,38.54,38.57,41745.0,38.0406,38.0801,37.9913,38.0209,41745.0
2025-01-23 15:00:00,38.58,38.72,38.54,38.63,69488.0,38.0308,38.1688,37.9913,38.0801,69488.0
2025-01-23 15:30:00,38.63,38.68,38.57,38.64,224686.0,38.0801,38.1293,38.0209,38.0899,224686.0
2025-01-24 09:30:00,38.68,38.75,38.42,38.51,118837.0,38.1293,38.1984,37.873,37.9618,118837.0
2025-01-24 10:00:00,38.51,38.72,38.44,38.72,23753.0,37.9618,38.1688,37.8928,38.1688,23753.0
2025-01-24 10:30:00,38.7,38.7,38.51,38.53,71827.0,38.1491,38.1491,37.9618,37.9815,71827.0
2025-01-24 11:00:00,38.52,38.63,38.47,38.55,49921.0,37.9716,38.0801,37.9223,38.0012,49921.0
2025-01-24 11:30:00,38.55,38.58,38.49,38.57,36781.0,38.0012,38.0308,37.9421,38.0209,36781.0
2025-01-24 12:00:00,38.57,38.68,38.54,38.6,33655.0,38.0209,38.1293,37.9913,38.0505,33655.0
2025-01-24 12:30:00,38.59,38.63,38.52,38.53,29982.0,38.0406,38.0801,37.9716,37.9815,29982.0
2025-01-24 13:00:00,38.53,38.58,38.41,38.44,54850.0,37.9815,38.0308,37.8632,37.8928,54850.0
2025-01-24 13:30:00,38.42,38.5,38.41,38.44,32997.0,37.873,37.9519,37.8632,37.8928,32997.0
2025-01-24 14:00:00,38.44,38.44,38.27,38.27,52239.0,37.8928,37.8928,37.7252,37.7252,52239.0
2025-01-24 14:30:00,38.27,38.28,38.23,38.25,47042.0,37.7252,37.735,37.6858,37.7055,47042.0
2025-01-24 15:00:00,38.24,38.31,38.19,38.2,71312.0,37.6956,37.7646,37.6463,37.6562,71312.0
2025-01-24 15:30:00,38.2,38.35,38.16,38.33,204746.0,37.6562,37.804,37.6167,37.7843,204746.0
2025-01-27 09:30:00,38.54,39.11,38.54,39.07,60473.0,37.9913,38.5532,37.9913,38.5138,60473.0
2025-01-27 10:00:00,39.04,39.04,38.78,38.85,106920.0,38.4842,38.4842,38.2279,38.2969,106920.0
2025-01-27 10:30:00,38.81,38.84,38.47,38.52,36055.0,38.2575,38.2871,37.9223,37.9716,36055.0
2025-01-27 11:00:00,38.52,38.71,38.43,38.67,79219.0,37.9716,38.1589,37.8829,38.1195,79219.0
2025-01-27 11:30:00,38.66,38.76,38.55,38.58,164378.0,38.1096,38.2082,38.0012,38.0308,164378.0
2025-01-27 12:00:00,38.58,38.71,38.56,38.7,57905.0,38.0308,38.1589,38.0111,38.1491,57905.0
2025-01-27 12:30:00,38.7,38.72,38.52,38.52,34924.0,38.1491,38.1688,37.9716,37.9716,34924.0
2025-01-27 13:00:00,38.53,38.59,38.47,38.49,63989.0,37.9815,38.0406,37.9223,37.9421,63989.0
2025-01-27 13:30:00,38.49,38.5,38.37,38.39,43153.0,37.9421,37.9519,37.8238,37.8435,43153.0
2025-01-27 14:00:00,38.39,38.59,38.39,38.58,102247.0,37.8435,38.0406,37.8435,38.0308,102247.0
2025-01-27 14:30:00,38.58,38.7,38.52,38.68,124492.0,38.0308,38.1491,37.9716,38.1293,124492.0
2025-01-27 15:00:00,38.68,38.81,38.57,38.75,157108.0,38.1293,38.2575,38.0209,38.1984,157108.0
2025-01-27 15:30:00,38.75,38.95,38.64,38.91,264715.0,38.1984,38.3955,38.0899,38.3561,264715.0
2025-01-28 09:30:00,38.61,38.77,38.45,38.75,544137.0,38.0603,38.2181,37.9026,38.1984,544137.0
2025-01-28 10:00:00,38.77,38.78,38.31,38.41,222385.0,38.2181,38.2279,37.7646,37.8632,222385.0
2025-01-28 10:30:00,38.4,38.62,38.38,38.51,54330.0,37.8533,38.0702,37.8336,37.9618,54330.0
2025-01-28 11:00:00,38.52,38.59,38.45,38.47,39887.0,37.9716,38.0406,37.9026,37.9223,39887.0
2025-01-28 11:30:00,38.46,38.5,38.38,38.41,42915.0,37.9125,37.9519,37.8336,37.8632,42915.0
2025-01-28 12:00:00,38.44,38.45,38.35,38.38,34046.0,37.8928,37.9026,37.804,37.8336,34046.0
2025-01-28 12:30:00,38.38,38.44,38.36,38.37,24744.0,37.8336,37.8928,37.8139,37.8238,24744.0
2025-01-28 13:00:00,38.37,38.45,38.36,38.36,32185.0,37.8238,37.9026,37.8139,37.8139,32185.0
2025-01-28 13:30:00,38.37,38.39,38.17,38.21,71785.0,37.8238,37.8435,37.6266,37.666,71785.0
2025-01-28 14:00:00,38.21,38.32,38.19,38.27,46843.0,37.666,37.7745,37.6463,37.7252,46843.0
2025-01-28 14:30:00,38.27,38.31,38.2,38.25,53938.0,37.7252,37.7646,37.6562,37.7055,53938.0
2025-01-28 15:00:00,38.25,38.34,38.22,38.22,55942.0,37.7055,37.7942,37.6759,37.6759,55942.0
2025-01-28 15:30:00,38.22,38.26,38.13,38.13,194158.0,37.6759,37.7153,37.5872,37.5872,194158.0
2025-01-29 09:30:00,38.0,38.13,37.79,37.86,42507.0,37.459,37.5872,37.252,37.321,42507.0
2025-01-29 10:00:00,37.87,38.0,37.73,37.74,52715.0,37.3309,37.459,37.1929,37.2027,52715.0
2025-01-29 10:30:00,37.74,37.93,37.64,37.71,208015.0,37.2027,37.39,37.1042,37.1732,208015.0
2025-01-29 11:00:00,37.71,37.91,37.6,37.91,280648.0,37.1732,37.3703,37.0647,37.3703,280648.0
2025-01-29 11:30:00,37.91,38.0,37.88,37.95,32887.0,37.3703,37.459,37.3407,37.4097,32887.0
2025-01-29 12:00:00,37.94,37.95,37.86,37.89,36898.0,37.3999,37.4097,37.321,37.3506,36898.0
2025-01-29 12:30:00,37.89,37.91,37.78,37.84,18905.0,37.3506,37.3703,37.2422,37.3013,18905.0
2025-01-29 13:00:00,37.84,38.04,37.82,38.01,42110.0,37.3013,37.4985,37.2816,37.4689,42110.0
2025-01-29 13:30:00,38.01,38.05,37.95,37.95,19062.0,37.4689,37.5083,37.4097,37.4097,19062.0
2025-01-29 14:00:00,37.94,37.95,37.54,37.63,42938.0,37.3999,37.4097,37.0056,37.0943,42938.0
2025-01-29 14:30:00,37.62,37.79,37.56,37.67,37741.0,37.0844,37.252,37.0253,37.1337,37741.0
2025-01-29 15:00:00,37.67,37.7,37.55,37.66,43231.0,37.1337,37.1633,37.0154,37.1239,43231.0
2025-01-29 15:30:00,37.65,37.88,37.64,37.84,200707.0,37.114,37.3407,37.1042,37.3013,200707.0
2025-01-30 09:30:00,38.0,38.26,37.78,38.21,62587.0,37.459,37.7153,37.2422,37.666,62587.0
2025-01-30 10:00:00,38.24,38.43,38.22,38.25,44061.0,37.6956,37.8829,37.6759,37.7055,44061.0
2025-01-30 10:30:00,38.26,38.35,38.21,38.21,58127.0,37.7153,37.804,37.666,37.666,58127.0
2025-01-30 11:00:00,38.22,38.44,38.22,38.42,32067.0,37.6759,37.8928,37.6759,37.873,32067.0
2025-01-30 11:30:00,38.41,38.46,38.35,38.37,34407.0,37.8632,37.9125,37.804,37.8238,34407.0
2025-01-30 12:00:00,38.38,38.43,38.37,38.42,34841.0,37.8336,37.8829,37.8238,37.873,34841.0
2025-01-30 12:30:00,38.43,38.47,38.34,38.44,33554.0,37.8829,37.9223,37.7942,37.8928,33554.0
2025-01-30 13:00:00,38.44,38.56,38.43,38.51,38639.0,37.8928,38.0111,37.8829,37.9618,38639.0
2025-01-30 13:30:00,38.52,38.62,38.46,38.48,36399.0,37.9716,38.0702,37.9125,37.9322,36399.0
2025-01-30 14:00:00,38.49,38.52,38.37,38.4,40974.0,37.9421,37.9716,37.8238,37.8533,40974.0
2025-01-30 14:30:00,38.39,38.41,38.3,38.32,38909.0,37.8435,37.8632,37.7548,37.7745,38909.0
2025-01-30 15:00:00,38.32,38.41,38.31,38.39,34904.0,37.7745,37.8632,37.7646,37.8435,34904.0
2025-01-30 15:30:00,38.4,38.47,37.98,38.25,137116.0,37.8533,37.9223,37.4393,37.7055,137116.0
2025-01-31 09:30:00,37.92,38.05,37.68,37.72,79575.0,37.3802,37.5083,37.1436,37.183,79575.0
2025-01-31 10:00:00,37.72,37.83,37.64,37.76,32776.0,37.183,37.2914,37.1042,37.2224,32776.0
2025-01-31 10:30:00,37.75,37.88,37.69,37.79,55399.0,37.2126,37.3407,37.1534,37.252,55399.0
2025-01-31 11:00:00,37.8,37.86,37.75,37.81,40646.0,37.2619,37.321,37.2126,37.2717,40646.0
2025-01-31 11:30:00,37.8,37.99,37.79,37.94,51328.0,37.2619,37.4492,37.252,37.3999,51328.0
2025-01-31 12:00:00,37.93,37.98,37.89,37.96,28915.0,37.39,37.4393,37.3506,37.4196,28915.0
2025-01-31 12:30:00,37.95,38.03,37.91,37.94,43639.0,37.4097,37.4886,37.3703,37.3999,43639.0
2025-01-31 13:00:00,37.95,37.99,37.74,37.74,35282.0,37.4097,37.4492,37.2027,37.2027,35282.0
2025-01-31 13:30:00,37.72,37.73,37.45,37.47,69608.0,37.183,37.1929,36.9169,36.9366,69608.0
2025-01-31 14:00:00,37.45,37.51,37.29,37.37,59335.0,36.9169,36.976,36.7591,36.838,59335.0
2025-01-31 14:30:00,37.38,37.43,37.31,37.35,61922.0,36.8479,36.8971,36.7789,36.8183,61922.0
2025-01-31 15:00:00,37.34,37.44,37.24,37.36,61212.0,36.8084,36.907,36.7098,36.8281,61212.0
2025-01-31 15:30:00,37.36,37.48,37.25,37.39,195076.0,36.8281,36.9464,36.7197,36.8577,195076.0
2025-02-03 09:30:00,36.67,36.67,35.75,35.83,138024.0,36.148,36.148,35.2411,35.3199,138024.0
2025-02-03 10:00:00,35.83,36.77,35.77,36.72,122356.0,35.3199,36.2465,35.2608,36.1972,122356.0
2025-02-03 10:30:00,36.75,36.82,36.53,36.69,118369.0,36.2268,36.2958,36.01,36.1677,118369.0
2025-02-03 11:00:00,36.68,36.84,36.61,36.76,107768.0,36.1578,36.3155,36.0888,36.2367,107768.0
2025-02-03 11:30:00,36.77,36.86,36.68,36.73,85052.0,36.2465,36.3353,36.1578,36.2071,85052.0
2025-02-03 12:00:00,36.72,36.87,36.6,36.81,98005.0,36.1972,36.3451,36.079,36.286,98005.0
2025-02-03 12:30:00,36.82,36.96,36.73,36.91,175774.0,36.2958,36.4338,36.2071,36.3845,175774.0
2025-02-03 13:00:00,36.89,36.95,36.75,36.9,101650.0,36.3648,36.424,36.2268,36.3747,101650.0
2025-02-03 13:30:00,36.91,37.0,36.87,36.92,65264.0,36.3845,36.4733,36.3451,36.3944,65264.0
2025-02-03 14:00:00,36.92,37.02,36.91,36.95,39606.0,36.3944,36.493,36.3845,36.424,39606.0
2025-02-03 14:30:00,36.96,37.08,36.96,37.08,64755.0,36.4338,36.5521,36.4338,36.5521,64755.0
2025-02-03 15:00:00,37.08,37.08,36.85,36.88,95503.0,36.5521,36.5521,36.3254,36.355,95503.0
2025-02-03 15:30:00,36.89,37.02,36.83,36.97,269213.0,36.3648,36.493,36.3057,36.4437,269213.0
2025-02-04 09:30:00,36.82,37.06,36.75,36.95,166955.0,36.2958,36.5324,36.2268,36.424,166955.0
2025-02-04 10:00:00,36.97,37.09,36.85,36.92,126063.0,36.4437,36.562,36.3254,36.3944,126063.0
2025-02-04 10:30:00,36.91,37.1,36.9,37.1,69494.0,36.3845,36.5718,36.3747,36.5718,69494.0
2025-02-04 11:00:00,37.11,37.15,37.0,37.11,49884.0,36.5817,36.6211,36.4733,36.5817,49884.0
2025-02-04 11:30:00,37.11,37.14,37.04,37.09,42516.0,36.5817,36.6113,36.5127,36.562,42516.0
2025-02-04 12:00:00,37.1,37.15,37.03,37.05,48206.0,36.5718,36.6211,36.5028,36.5226,48206.0
2025-02-04 12:30:00,37.06,37.18,37.06,37.13,42829.0,36.5324,36.6507,36.5324,36.6014,42829.0
2025-02-04 13:00:00,37.13,37.2,37.13,37.13,42052.0,36.6014,36.6704,36.6014,36.6014,42052.0
2025-02-04 13:30:00,37.13,37.17,37.07,37.08,39392.0,36.6014,36.6408,36.5423,36.5521,39392.0
2025-02-04 14:00:00,37.08,37.19,37.07,37.14,44283.0,36.5521,36.6606,36.5423,36.6113,44283.0
2025-02-04 14:30:00,37.14,37.2,37.08,37.11,65014.0,36.6113,36.6704,36.5521,36.5817,65014.0
2025-02-04 15:00:00,37.11,37.11,36.98,36.99,52199.0,36.5817,36.5817,36.4535,36.4634,52199.0
2025-02-04 15:30:00,36.99,37.04,36.88,36.93,270838.0,36.4634,36.5127,36.355,36.4043,270838.0
2025-02-05 09:30:00,37.01,37.01,36.64,36.73,71279.0,36.4831,36.4831,36.1184,36.2071,71279.0
2025-02-05 10:00:00,36.75,36.9,36.65,36.84,46888.0,36.2268,36.3747,36.1282,36.3155,46888.0
2025-02-05 10:30:00,36.84,36.91,36.8,36.84,50174.0,36.3155,36.3845,36.2761,36.3155,50174.0
2025-02-05 11:00:00,36.85,36.94,36.78,36.93,68519.0,36.3254,36.4141,36.2564,36.4043,68519.0
2025-02-05 11:30:00,36.94,37.05,36.94,37.02,39791.0,36.4141,36.5226,36.4141,36.493,39791.0
2025-02-05 12:00:00,37.02,37.02,36.93,36.95,20382.0,36.493,36.493,36.4043,36.424,20382.0
2025-02-05 12:30:00,36.95,36.95,36.88,36.89,17404.0,36.424,36.424,36.355,36.3648,17404.0
2025-02-05 13:00:00,36.89,36.94,36.88,36.91,26162.0,36.3648,36.4141,36.355,36.3845,26162.0
2025-02-05 13:30:00,36.91,37.01,36.91,36.92,24537.0,36.3845,36.4831,36.3845,36.3944,24537.0
2025-02-05 14:00:00,36.92,36.96,36.89,36.9,301756.0,36.3944,36.4338,36.3648,36.3747,301756.0
2025-02-05 14:30:00,36.91,36.97,36.87,36.91,39698.0,36.3845,36.4437,36.3451,36.3845,39698.0
2025-02-05 15:00:00,36.91,36.92,36.83,36.84,52010.0,36.3845,36.3944,36.3057,36.3155,52010.0
2025-02-05 15:30:00,36.84,36.87,36.76,36.77,167425.0,36.3155,36.3451,36.2367,36.2465,167425.0
2025-02-06 09:30:00,37.93,38.35,37.76,38.14,251648.0,37.39,37.804,37.2224,37.597,251648.0
2025-02-06 10:00:00,38.14,38.23,37.95,38.0,104281.0,37.597,37.6858,37.4097,37.459,104281.0
2025-02-06 10:30:00,38.0,38.02,37.88,37.94,125490.0,37.459,37.4787,37.3407,37.3999,125490.0
2025-02-06 11:00:00,37.91,38.09,37.91,37.95,84114.0,37.3703,37.5477,37.3703,37.4097,84114.0
2025-02-06 11:30:00,37.96,38.16,37.95,38.05,135873.0,37.4196,37.6167,37.4097,37.5083,135873.0
2025-02-06 12:00:00,38.04,38.11,37.89,37.89,63837.0,37.4985,37.5675,37.3506,37.3506,63837.0
2025-02-06 12:30:00,37.9,37.95,37.85,37.86,59687.0,37.3605,37.4097,37.3112,37.321,59687.0
2025-02-06 13:00:00,37.86,37.87,37.73,37.74,80192.0,37.321,37.3309,37.1929,37.2027,80192.0
2025-02-06 13:30:00,37.75,37.77,37.58,37.58,58515.0,37.2126,37.2323,37.045,37.045,58515.0
2025-02-06 14:00:00,37.57,37.62,37.37,37.38,64349.0,37.0351,37.0844,36.838,36.8479,64349.0
2025-02-06 14:30:00,37.39,37.41,37.28,37.32,66622.0,36.8577,36.8774,36.7493,36.7887,66622.0
2025-02-06 15:00:00,37.32,37.39,37.26,37.29,69054.0,36.7887,36.8577,36.7296,36.7591,69054.0
2025-02-06 15:30:00,37.3,37.44,37.22,37.38,315767.0,36.769,36.907,36.6901,36.8479,315767.0
2025-02-07 09:30:00,37.34,37.81,37.15,37.73,96276.0,36.8084,37.2717,36.6211,37.1929,96276.0
2025-02-07 10:00:00,37.68,37.74,37.35,37.54,87025.0,37.1436,37.2027,36.8183,37.0056,87025.0
2025-02-07 10:30:00,37.54,37.6,37.23,37.24,65760.0,37.0056,37.0647,36.7,36.7098,65760.0
2025-02-07 11:00:00,37.25,37.28,37.04,37.06,34340.0,36.7197,36.7493,36.5127,36.5324,34340.0
2025-02-07 11:30:00,37.06,37.11,36.91,36.96,35633.0,36.5324,36.5817,36.3845,36.4338,35633.0
2025-02-07 12:00:00,36.97,37.23,36.96,37.12,54080.0,36.4437,36.7,36.4338,36.5916,54080.0
2025-02-07 12:30:00,37.13,37.16,37.05,37.14,45670.0,36.6014,36.631,36.5226,36.6113,45670.0
2025-02-07 13:00:00,37.14,37.23,37.11,37.12,51460.0,36.6113,36.7,36.5817,36.5916,51460.0
2025-02-07 13:30:00,37.12,37.19,37.04,37.05,44373.0,36.5916,36.6606,36.5127,36.5226,44373.0
2025-02-07 14:00:00,37.04,37.13,37.03,37.06,42379.0,36.5127,36.6014,36.5028,36.5324,42379.0
2025-02-07 14:30:00,37.05,37.15,37.03,37.12,50028.0,36.5226,36.6211,36.5028,36.5916,50028.0
2025-02-07 15:00:00,37.12,37.16,37.08,37.12,79578.0,36.5916,36.631,36.5521,36.5916,79578.0
2025-02-07 15:30:00,37.12,37.29,37.12,37.25,176438.0,36.5916,36.7591,36.5916,36.7197,176438.0
2025-02-10 09:30:00,37.2,37.46,36.92,37.22,60056.0,36.6704,36.9267,36.3944,36.6901,60056.0
2025-02-10 10:00:00,37.24,37.3,37.07,37.19,57327.0,36.7098,36.769,36.5423,36.6606,57327.0
2025-02-10 10:30:00,37.2,37.23,37.1,37.18,100138.0,36.6704,36.7,36.5718,36.6507,100138.0
2025-02-10 11:00:00,37.19,37.19,37.12,37.18,48287.0,36.6606,36.6606,36.5916,36.6507,48287.0
2025-02-10 11:30:00,37.18,37.31,37.14,37.26,23375.0,36.6507,36.7789,36.6113,36.7296,23375.0
2025-02-10 12:00:00,37.26,37.3,37.23,37.26,29683.0,36.7296,36.769,36.7,36.7296,29683.0
2025-02-10 12:30:00,37.26,37.33,37.26,37.32,18755.0,36.7296,36.7986,36.7296,36.7887,18755.0
2025-02-10 13:00:00,37.32,37.37,37.27,37.3,32341.0,36.7887,36.838,36.7394,36.769,32341.0
2025-02-10 13:30:00,37.3,37.31,37.25,37.26,40100.0,36.769,36.7789,36.7197,36.7296,40100.0
2025-02-10 14:00:00,37.26,37.29,37.18,37.27,50880.0,36.7296,36.7591,36.6507,36.7394,50880.0
2025-02-10 14:30:00,37.27,37.33,37.25,37.3,29290.0,36.7394,36.7986,36.7197,36.769,29290.0
2025-02-10 15:00:00,37.3,37.4,37.3,37.3,54896.0,36.769,36.8676,36.769,36.769,54896.0
2025-02-10 15:30:00,37.3,37.37,37.15,37.36,321003.0,36.769,36.838,36.6211,36.8281,321003.0
2025-02-11 09:30:00,36.87,37.29,36.8,37.29,123617.0,36.3451,36.7591,36.2761,36.7591,123617.0
2025-02-11 10:00:00,37.25,37.62,37.23,37.53,127411.0,36.7197,37.0844,36.7,36.9957,127411.0
2025-02-11 10:30:00,37.53,37.6,37.45,37.53,76610.0,36.9957,37.0647,36.9169,36.9957,76610.0
2025-02-11 11:00:00,37.53,37.66,37.49,37.61,108727.0,36.9957,37.1239,36.9563,37.0746,108727.0
2025-02-11 11:30:00,37.6,37.65,37.54,37.65,40892.0,37.0647,37.114,37.0056,37.114,40892.0
2025-02-11 12:00:00,37.65,37.73,37.64,37.72,50490.0,37.114,37.1929,37.1042,37.183,50490.0
2025-02-11 12:30:00,37.72,37.72,37.57,37.58,41650.0,37.183,37.183,37.0351,37.045,41650.0
2025-02-11 13:00:00,37.59,37.63,37.55,37.57,30906.0,37.0549,37.0943,37.0154,37.0351,30906.0
2025-02-11 13:30:00,37.56,37.59,37.47,37.48,34668.0,37.0253,37.0549,36.9366,36.9464,34668.0
2025-02-11 14:00:00,37.47,37.55,37.45,37.55,37109.0,36.9366,37.0154,36.9169,37.0154,37109.0
2025-02-11 14:30:00,37.56,37.63,37.55,37.62,25161.0,37.0253,37.0943,37.0154,37.0844,25161.0
2025-02-11 15:00:00,37.62,37.69,37.59,37.68,29732.0,37.0844,37.1534,37.0549,37.1436,29732.0
2025-02-11 15:30:00,37.69,37.8,37.65,37.7,211822.0,37.1534,37.2619,37.114,37.1633,211822.0
2025-02-12 09:30:00,36.79,37.78,36.79,37.71,92101.0,36.2663,37.2422,36.2663,37.1732,92101.0
2025-02-12 10:00:00,37.72,37.88,37.64,37.85,153823.0,37.183,37.3407,37.1042,37.3112,153823.0
2025-02-12 10:30:00,37.83,38.03,37.79,37.98,110793.0,37.2914,37.4886,37.252,37.4393,110793.0
2025-02-12 11:00:00,37.97,37.97,37.65,37.77,88072.0,37.4295,37.4295,37.114,37.2323,88072.0
2025-02-12 11:30:00,37.76,37.88,37.71,37.87,62021.0,37.2224,37.3407,37.1732,37.3309,62021.0
2025-02-12 12:00:00,37.87,38.0,37.84,37.97,45525.0,37.3309,37.459,37.3013,37.4295,45525.0
2025-02-12 12:30:00,37.97,38.08,37.95,38.08,41259.0,37.4295,37.5379,37.4097,37.5379,41259.0
2025-02-12 13:00:00,38.08,38.17,38.08,38.14,64016.0,37.5379,37.6266,37.5379,37.597,64016.0
2025-02-12 13:30:00,38.13,38.22,38.12,38.21,60672.0,37.5872,37.6759,37.5773,37.666,60672.0
2025-02-12 14:00:00,38.2,38.24,38.15,38.17,69630.0,37.6562,37.6956,37.6069,37.6266,69630.0
2025-02-12 14:30:00,38.18,38.27,38.17,38.23,71831.0,37.6365,37.7252,37.6266,37.6858,71831.0
2025-02-12 15:00:00,38.23,38.29,38.01,38.05,90859.0,37.6858,37.7449,37.4689,37.5083,90859.0
2025-02-12 15:30:00,38.05,38.26,38.02,38.13,374104.0,37.5083,37.7153,37.4787,37.5872,374104.0
2025-02-13 09:30:00,38.19,38.4,38.09,38.2,40195.0,37.6463,37.8533,37.5477,37.6562,40195.0
2025-02-13 10:00:00,38.22,38.36,38.11,38.34,36693.0,37.6759,37.8139,37.5675,37.7942,36693.0
2025-02-13 10:30:00,38.33,38.34,38.13,38.23,34982.0,37.7843,37.7942,37.5872,37.6858,34982.0
2025-02-13 11:00:00,38.23,38.35,38.21,38.33,43804.0,37.6858,37.804,37.666,37.7843,43804.0
2025-02-13 11:30:00,38.34,38.43,38.33,38.41,23061.0,37.7942,37.8829,37.7843,37.8632,23061.0
2025-02-13 12:00:00,38.42,38.49,38.39,38.45,18524.0,37.873,37.9421,37.8435,37.9026,18524.0
2025-02-13 12:30:00,38.45,38.45,38.32,38.36,35984.0,37.9026,37.9026,37.7745,37.8139,35984.0
2025-02-13 13:00:00,38.36,38.54,38.34,38.52,36609.0,37.8139,37.9913,37.7942,37.9716,36609.0
2025-02-13 13:30:00,38.52,38.53,38.37,38.43,34141.0,37.9716,37.9815,37.8238,37.8829,34141.0
2025-02-13 14:00:00,38.43,38.58,38.38,38.54,26637.0,37.8829,38.0308,37.8336,37.9913,26637.0
2025-02-13 14:30:00,38.54,38.56,38.48,38.48,24749.0,37.9913,38.0111,37.9322,37.9322,24749.0
2025-02-13 15:00:00,38.48,38.61,38.48,38.61,32599.0,37.9322,38.0603,37.9322,38.0603,32599.0
2025-02-13 15:30:00,38.6,38.7,38.45,38.6,233349.0,38.0505,38.1491,37.9026,38.0505,233349.0
2025-02-14 09:30:00,38.71,39.1,38.7,38.92,48353.0,38.1589,38.5434,38.1491,38.3659,48353.0
2025-02-14 10:00:00,38.92,38.99,38.76,38.77,51408.0,38.3659,38.4349,38.2082,38.2181,51408.0
2025-02-14 10:30:00,38.78,38.87,38.73,38.75,17342.0,38.2279,38.3166,38.1786,38.1984,17342.0
2025-02-14 11:00:00,38.75,39.01,38.75,38.96,59593.0,38.1984,38.4546,38.1984,38.4054,59593.0
2025-02-14 11:30:00,38.95,39.04,38.92,39.04,36366.0,38.3955,38.4842,38.3659,38.4842,36366.0
2025-02-14 12:00:00,39.02,39.03,38.95,38.97,37514.0,38.4645,38.4744,38.3955,38.4152,37514.0
2025-02-14 12:30:00,38.97,39.0,38.92,38.94,27163.0,38.4152,38.4448,38.3659,38.3856,27163.0
2025-02-14 13:00:00,38.94,39.03,38.9,38.96,34649.0,38.3856,38.4744,38.3462,38.4054,34649.0
2025-02-14 13:30:00,38.96,39.04,38.96,39.02,15845.0,38.4054,38.4842,38.4054,38.4645,15845.0
2025-02-14 14:00:00,39.02,39.08,39.0,39.02,41562.0,38.4645,38.5237,38.4448,38.4645,41562.0
2025-02-14 14:30:00,39.02,39.09,38.98,39.05,56006.0,38.4645,38.5335,38.4251,38.4941,56006.0
2025-02-14 15:00:00,39.05,39.15,39.01,39.04,81950.0,38.4941,38.5927,38.4546,38.4842,81950.0
2025-02-14 15:30:00,39.04,39.18,38.94,39.11,205692.0,38.4842,38.6222,38.3856,38.5532,205692.0
2025-02-18 09:30:00,39.21,39.33,38.6,38.78,81686.0,38.6518,38.7701,38.0505,38.2279,81686.0
2025-02-18 10:00:00,38.79,39.11,38.75,39.11,85690.0,38.2378,38.5532,38.1984,38.5532,85690.0
2025-02-18 10:30:00,39.1,39.22,39.03,39.07,68524.0,38.5434,38.6617,38.4744,38.5138,68524.0
2025-02-18 11:00:00,39.08,39.12,39.0,39.07,76647.0,38.5237,38.5631,38.4448,38.5138,76647.0
2025-02-18 11:30:00,39.07,39.26,39.07,39.15,41169.0,38.5138,38.7011,38.5138,38.5927,41169.0
2025-02-18 12:00:00,39.15,39.18,39.06,39.09,46754.0,38.5927,38.6222,38.5039,38.5335,46754.0
2025-02-18 12:30:00,39.1,39.19,39.09,39.16,35484.0,38.5434,38.6321,38.5335,38.6025,35484.0
2025-02-18 13:00:00,39.16,39.33,39.09,39.33,55924.0,38.6025,38.7701,38.5335,38.7701,55924.0
2025-02-18 13:30:00,39.32,39.35,39.26,39.33,93608.0,38.7602,38.7898,38.7011,38.7701,93608.0
2025-02-18 14:00:00,39.34,39.39,39.3,39.33,39433.0,38.78,38.8292,38.7405,38.7701,39433.0
2025-02-18 14:30:00,39.33,39.45,39.31,39.4,41051.0,38.7701,38.8884,38.7504,38.8391,41051.0
2025-02-18 15:00:00,39.4,39.5,39.34,39.5,79278.0,38.8391,38.9377,38.78,38.9377,79278.0
2025-02-18 15:30:00,39.5,39.57,39.44,39.52,356326.0,38.9377,39.0067,38.8785,38.9574,356326.0
2025-02-19 09:30:00,39.01,39.22,38.74,38.81,116177.0,38.4546,38.6617,38.1885,38.2575,116177.0
2025-02-19 10:00:00,38.81,39.26,38.81,39.15,102925.0,38.2575,38.7011,38.2575,38.5927,102925.0
2025-02-19 10:30:00,39.17,39.32,39.08,39.11,66062.0,38.6124,38.7602,38.5237,38.5532,66062.0
2025-02-19 11:00:00,39.1,39.12,39.04,39.07,46435.0,38.5434,38.5631,38.4842,38.5138,46435.0
2025-02-19 11:30:00,39.05,39.12,39.02,39.05,43438.0,38.4941,38.5631,38.4645,38.4941,43438.0
2025-02-19 12:00:00,39.04,39.07,38.92,38.94,41109.0,38.4842,38.5138,38.3659,38.3856,41109.0
2025-02-19 12:30:00,38.94,39.04,38.91,39.02,44691.0,38.3856,38.4842,38.3561,38.4645,44691.0
2025-02-19 13:00:00,39.02,39.09,38.99,39.03,78933.0,38.4645,38.5335,38.4349,38.4744,78933.0
2025-02-19 13:30:00,39.04,39.12,39.03,39.09,121329.0,38.4842,38.5631,38.4744,38.5335,121329.0
2025-02-19 14:00:00,39.09,39.32,39.07,39.28,68858.0,38.5335,38.7602,38.5138,38.7208,68858.0
2025-02-19 14:30:00,39.28,39.33,39.23,39.26,264294.0,38.7208,38.7701,38.6715,38.7011,264294.0
2025-02-19 15:00:00,39.26,39.37,39.25,39.36,67172.0,38.7011,38.8095,38.6912,38.7997,67172.0
2025-02-19 15:30:00,39.37,39.49,39.3,39.39,308619.0,38.8095,38.9278,38.7405,38.8292,308619.0
2025-02-20 09:30:00,40.62,42.79,40.38,42.22,506079.0,40.0417,42.1808,39.8051,41.619,506079.0
2025-02-20 10:00:00,42.22,42.45,41.67,41.77,165051.0,41.619,41.8457,41.0768,41.1754,165051.0
2025-02-20 10:30:00,41.79,42.05,41.56,41.67,149967.0,41.1951,41.4514,40.9683,41.0768,149967.0
2025-02-20 11:00:00,41.68,41.84,41.59,41.69,81336.0,41.0866,41.2444,40.9979,41.0965,81336.0
2025-02-20 11:30:00,41.68,41.68,41.2,41.3,74087.0,41.0866,41.0866,40.6135,40.712,74087.0
2025-02-20 12:00:00,41.31,41.48,41.27,41.46,108828.0,40.7219,40.8895,40.6825,40.8698,108828.0
2025-02-20 12:30:00,41.46,41.54,41.38,41.52,92605.0,40.8698,40.9486,40.7909,40.9289,92605.0
2025-02-20 13:00:00,41.52,41.71,41.33,41.62,160560.0,40.9289,41.1162,40.7416,41.0275,160560.0
2025-02-20 13:30:00,41.61,41.71,41.49,41.49,96119.0,41.0176,41.1162,40.8993,40.8993,96119.0
2025-02-20 14:00:00,41.48,41.55,41.23,41.3,83910.0,40.8895,40.9585,40.643,40.712,83910.0
2025-02-20 14:30:00,41.28,41.35,41.1,41.27,79546.0,40.6923,40.7613,40.5149,40.6825,79546.0
2025-02-20 15:00:00,41.28,41.48,41.23,41.47,174415.0,40.6923,40.8895,40.643,40.8796,174415.0
2025-02-20 15:30:00,41.47,41.85,41.46,41.75,962405.0,40.8796,41.2542,40.8698,41.1556,962405.0
2025-02-21 09:30:00,41.78,42.17,41.43,41.55,184905.0,41.1852,41.5697,40.8402,40.9585,184905.0
2025-02-21 10:00:00,41.52,41.7,41.38,41.57,96082.0,40.9289,41.1064,40.7909,40.9782,96082.0
2025-02-21 10:30:00,41.54,41.63,41.24,41.25,122072.0,40.9486,41.0374,40.6529,40.6628,122072.0
2025-02-21 11:00:00,41.25,41.48,40.94,40.98,146200.0,40.6628,40.8895,40.3572,40.3966,146200.0
2025-02-21 11:30:00,40.98,41.06,40.73,40.96,117340.0,40.3966,40.4755,40.1502,40.3769,117340.0
2025-02-21 12:00:00,40.96,41.16,40.91,41.0,107246.0,40.3769,40.574,40.3276,40.4163,107246.0
2025-02-21 12:30:00,40.99,41.04,40.92,40.96,171306.0,40.4065,40.4557,40.3375,40.3769,171306.0
2025-02-21 13:00:00,40.96,41.02,40.79,40.8,132818.0,40.3769,40.436,40.2093,40.2192,132818.0
2025-02-21 13:30:00,40.8,40.81,40.68,40.68,95238.0,40.2192,40.229,40.1009,40.1009,95238.0
2025-02-21 14:00:00,40.69,40.71,40.39,40.41,104799.0,40.1107,40.1304,39.815,39.8347,104799.0
2025-02-21 14:30:00,40.42,40.52,40.38,40.41,93143.0,39.8446,39.9432,39.8051,39.8347,93143.0
2025-02-21 15:00:00,40.4,40.58,40.37,40.57,157026.0,39.8249,40.0023,39.7953,39.9924,157026.0
2025-02-21 15:30:00,40.58,40.7,40.45,40.49,253278.0,40.0023,40.1206,39.8741,39.9136,253278.0
2025-02-24 09:30:00,40.88,41.18,40.56,41.0,86526.0,40.298,40.5938,39.9826,40.4163,86526.0
2025-02-24 10:00:00,41.0,41.25,41.0,41.14,137153.0,40.4163,40.6628,40.4163,40.5543,137153.0
2025-02-24 10:30:00,41.14,41.24,40.93,41.16,76446.0,40.5543,40.6529,40.3473,40.574,76446.0
2025-02-24 11:00:00,41.13,41.32,41.07,41.32,65282.0,40.5445,40.7318,40.4853,40.7318,65282.0
2025-02-24 11:30:00,41.32,41.39,41.24,41.25,54240.0,40.7318,40.8008,40.6529,40.6628,54240.0
2025-02-24 12:00:00,41.26,41.33,41.18,41.28,50241.0,40.6726,40.7416,40.5938,40.6923,50241.0
2025-02-24 12:30:00,41.28,41.35,41.25,41.27,46180.0,40.6923,40.7613,40.6628,40.6825,46180.0
2025-02-24 13:00:00,41.27,41.3,41.22,41.23,64740.0,40.6825,40.712,40.6332,40.643,64740.0
2025-02-24 13:30:00,41.24,41.37,41.24,41.31,44481.0,40.6529,40.7811,40.6529,40.7219,44481.0
2025-02-24 14:00:00,41.32,41.4,41.31,41.36,53852.0,40.7318,40.8106,40.7219,40.7712,53852.0
2025-02-24 14:30:00,41.36,41.4,41.27,41.29,69920.0,40.7712,40.8106,40.6825,40.7022,69920.0
2025-02-24 15:00:00,41.3,41.32,41.15,41.26,401557.0,40.712,40.7318,40.5642,40.6726,401557.0
2025-02-24 15:30:00,41.25,41.33,41.08,41.25,368088.0,40.6628,40.7416,40.4952,40.6628,368088.0
2025-02-25 09:30:00,41.2,41.87,41.2,41.75,182560.0,40.6135,41.2739,40.6135,41.1556,182560.0
2025-02-25 10:00:00,41.72,41.74,41.48,41.72,70685.0,41.1261,41.1458,40.8895,41.1261,70685.0
2025-02-25 10:30:00,41.72,41.88,41.57,41.78,54796.0,41.1261,41.2838,40.9782,41.1852,54796.0
2025-02-25 11:00:00,41.76,42.01,41.75,41.88,76145.0,41.1655,41.4119,41.1556,41.2838,76145.0
2025-02-25 11:30:00,41.86,41.86,41.5,41.54,84622.0,41.2641,41.2641,40.9092,40.9486,84622.0
2025-02-25 12:00:00,41.53,41.58,41.43,41.55,45305.0,40.9388,40.9881,40.8402,40.9585,45305.0
2025-02-25 12:30:00,41.55,41.57,41.44,41.53,30803.0,40.9585,40.9782,40.8501,40.9388,30803.0
2025-02-25 13:00:00,41.55,41.63,41.46,41.53,66283.0,40.9585,41.0374,40.8698,40.9388,66283.0
2025-02-25 13:30:00,41.53,41.67,41.53,41.59,48695.0,40.9388,41.0768,40.9388,40.9979,48695.0
2025-02-25 14:00:00,41.59,41.6,41.3,41.32,45040.0,40.9979,41.0078,40.712,40.7318,45040.0
2025-02-25 14:30:00,41.33,41.56,41.33,41.43,70884.0,40.7416,40.9683,40.7416,40.8402,70884.0
2025-02-25 15:00:00,41.44,41.49,41.32,41.34,101450.0,40.8501,40.8993,40.7318,40.7515,101450.0
2025-02-25 15:30:00,41.34,41.58,41.29,41.56,395930.0,40.7515,40.9881,40.7022,40.9683,395930.0
2025-02-26 09:30:00,41.52,41.9,41.36,41.57,102878.0,40.9289,41.3035,40.7712,40.9782,102878.0
2025-02-26 10:00:00,41.59,42.12,41.56,41.88,62064.0,40.9979,41.5204,40.9683,41.2838,62064.0
2025-02-26 10:30:00,41.87,41.99,41.78,41.88,72476.0,41.2739,41.3922,41.1852,41.2838,72476.0
2025-02-26 11:00:00,41.89,41.91,41.77,41.87,49769.0,41.2936,41.3134,41.1754,41.2739,49769.0
2025-02-26 11:30:00,41.86,41.95,41.78,41.83,90642.0,41.2641,41.3528,41.1852,41.2345,90642.0
2025-02-26 12:00:00,41.83,41.9,41.74,41.83,119503.0,41.2345,41.3035,41.1458,41.2345,119503.0
2025-02-26 12:30:00,41.83,41.88,41.67,41.73,108866.0,41.2345,41.2838,41.0768,41.1359,108866.0
2025-02-26 13:00:00,41.72,41.78,41.71,41.76,81451.0,41.1261,41.1852,41.1162,41.1655,81451.0
2025-02-26 13:30:00,41.76,41.82,41.72,41.8,93136.0,41.1655,41.2246,41.1261,41.2049,93136.0
2025-02-26 14:00:00,41.8,41.87,41.72,41.83,69568.0,41.2049,41.2739,41.1261,41.2345,69568.0
2025-02-26 14:30:00,41.83,41.94,41.83,41.91,64412.0,41.2345,41.3429,41.2345,41.3134,64412.0
2025-02-26 15:00:00,41.91,41.96,41.78,41.8,112686.0,41.3134,41.3627,41.1852,41.2049,112686.0
2025-02-26 15:30:00,41.79,41.89,41.73,41.77,390765.0,41.1951,41.2936,41.1359,41.1754,390765.0
2025-02-27 09:30:00,41.56,41.72,41.22,41.68,136278.0,40.9683,41.1261,40.6332,41.0866,136278.0
2025-02-27 10:00:00,41.68,41.93,41.32,41.86,110190.0,41.0866,41.3331,40.7318,41.2641,110190.0
2025-02-27 10:30:00,41.88,41.88,41.71,41.77,88510.0,41.2838,41.2838,41.1162,41.1754,88510.0
2025-02-27 11:00:00,41.78,41.88,41.72,41.85,55696.0,41.1852,41.2838,41.1261,41.2542,55696.0
2025-02-27 11:30:00,41.84,41.9,41.79,41.82,124143.0,41.2444,41.3035,41.1951,41.2246,124143.0
2025-02-27 12:00:00,41.82,41.83,41.65,41.72,103005.0,41.2246,41.2345,41.0571,41.1261,103005.0
2025-02-27 12:30:00,41.73,41.78,41.67,41.7,37024.0,41.1359,41.1852,41.0768,41.1064,37024.0
2025-02-27 13:00:00,41.7,41.85,41.66,41.85,74916.0,41.1064,41.2542,41.0669,41.2542,74916.0
2025-02-27 13:30:00,41.85,41.92,41.82,41.89,48309.0,41.2542,41.3232,41.2246,41.2936,48309.0
2025-02-27 14:00:00,41.88,41.95,41.82,41.83,58995.0,41.2838,41.3528,41.2246,41.2345,58995.0
2025-02-27 14:30:00,41.83,41.91,41.74,41.87,108394.0,41.2345,41.3134,41.1458,41.2739,108394.0
2025-02-27 15:00:00,41.87,41.89,41.69,41.75,174177.0,41.2739,41.2936,41.0965,41.1556,174177.0
2025-02-27 15:30:00,41.76,41.9,41.71,41.9,488443.0,41.1655,41.3035,41.1162,41.3035,488443.0
2025-02-28 09:30:00,41.7,42.54,41.62,42.5,120990.0,41.1064,41.9344,41.0275,41.895,120990.0
2025-02-28 10:00:00,42.47,42.51,42.05,42.13,93110.0,41.8654,41.9048,41.4514,41.5302,93110.0
2025-02-28 10:30:00,42.13,42.4,42.13,42.34,99995.0,41.5302,41.7964,41.5302,41.7372,99995.0
2025-02-28 11:00:00,42.33,42.4,42.19,42.21,95939.0,41.7274,41.7964,41.5894,41.6091,95939.0
2025-02-28 11:30:00,42.21,42.26,42.12,42.24,69273.0,41.6091,41.6584,41.5204,41.6387,69273.0
2025-02-28 12:00:00,42.24,42.24,42.08,42.09,56926.0,41.6387,41.6387,41.4809,41.4908,56926.0
2025-02-28 12:30:00,42.08,42.13,41.93,41.98,73004.0,41.4809,41.5302,41.3331,41.3824,73004.0
2025-02-28 13:00:00,41.99,42.01,41.68,41.77,78103.0,41.3922,41.4119,41.0866,41.1754,78103.0
2025-02-28 13:30:00,41.77,41.92,41.77,41.81,87740.0,41.1754,41.3232,41.1754,41.2148,87740.0
2025-02-28 14:00:00,41.82,41.91,41.82,41.85,97497.0,41.2246,41.3134,41.2246,41.2542,97497.0
2025-02-28 14:30:00,41.84,41.98,41.84,41.98,68889.0,41.2444,41.3824,41.2444,41.3824,68889.0
2025-02-28 15:00:00,41.98,42.12,41.95,42.11,97234.0,41.3824,41.5204,41.3528,41.5105,97234.0
2025-02-28 15:30:00,42.11,42.26,42.03,42.2,434747.0,41.5105,41.6584,41.4317,41.5992,434747.0
2025-03-03 09:30:00,42.26,42.76,42.02,42.71,110559.0,41.6584,42.1513,41.4218,42.102,110559.0
2025-03-03 10:00:00,42.7,42.7,42.51,42.63,81005.0,42.0921,42.0921,41.9048,42.0231,81005.0
2025-03-03 10:30:00,42.66,42.75,42.54,42.57,87192.0,42.0527,42.1414,41.9344,41.964,87192.0
2025-03-03 11:00:00,42.58,42.58,42.45,42.48,89904.0,41.9738,41.9738,41.8457,41.8752,89904.0
2025-03-03 11:30:00,42.48,42.54,42.39,42.51,96542.0,41.8752,41.9344,41.7865,41.9048,96542.0
2025-03-03 12:00:00,42.51,42.61,42.45,42.45,83416.0,41.9048,42.0034,41.8457,41.8457,83416.0
2025-03-03 12:30:00,42.46,42.52,42.42,42.46,61658.0,41.8555,41.9147,41.8161,41.8555,61658.0
2025-03-03 13:00:00,42.46,42.46,42.18,42.23,90835.0,41.8555,41.8555,41.5795,41.6288,90835.0
2025-03-03 13:30:00,42.21,42.4,42.16,42.29,96638.0,41.6091,41.7964,41.5598,41.688,96638.0
2025-03-03 14:00:00,42.28,42.36,42.13,42.19,84917.0,41.6781,41.757,41.5302,41.5894,84917.0
2025-03-03 14:30:00,42.19,42.24,41.88,41.91,70860.0,41.5894,41.6387,41.2838,41.3134,70860.0
2025-03-03 15:00:00,41.9,41.96,41.82,41.87,285463.0,41.3035,41.3627,41.2246,41.2739,285463.0
2025-03-03 15:30:00,41.87,42.02,41.76,42.01,798414.0,41.2739,41.4218,41.1655,41.4119,798414.0
2025-03-04 09:30:00,41.47,41.93,41.42,41.8,190113.0,40.8796,41.3331,40.8303,41.2049,190113.0
2025-03-04 10:00:00,41.82,42.1,41.78,42.04,77143.0,41.2246,41.5007,41.1852,41.4415,77143.0
2025-03-04 10:30:00,42.03,42.37,42.03,42.37,149262.0,41.4317,41.7668,41.4317,41.7668,149262.0
2025-03-04 11:00:00,42.38,42.4,41.95,42.16,176983.0,41.7767,41.7964,41.3528,41.5598,176983.0
2025-03-04 11:30:00,42.14,42.17,41.99,42.14,67186.0,41.5401,41.5697,41.3922,41.5401,67186.0
2025-03-04 12:00:00,42.15,42.39,42.12,42.37,55601.0,41.5499,41.7865,41.5204,41.7668,55601.0
2025-03-04 12:30:00,42.37,42.45,42.2,42.22,54824.0,41.7668,41.8457,41.5992,41.619,54824.0
2025-03-04 13:00:00,42.23,42.37,42.23,42.3,56400.0,41.6288,41.7668,41.6288,41.6978,56400.0
2025-03-04 13:30:00,42.3,42.51,42.28,42.47,53615.0,41.6978,41.9048,41.6781,41.8654,53615.0
2025-03-04 14:00:00,42.47,42.61,42.39,42.42,50304.0,41.8654,42.0034,41.7865,41.8161,50304.0
2025-03-04 14:30:00,42.42,42.61,42.35,42.57,69036.0,41.8161,42.0034,41.7471,41.964,69036.0
2025-03-04 15:00:00,42.57,42.71,42.51,42.69,116051.0,41.964,42.102,41.9048,42.0823,116051.0
2025-03-04 15:30:00,42.69,42.71,42.05,42.08,435572.0,42.0823,42.102,41.4514,41.4809,435572.0
2025-03-05 09:30:00,42.09,42.47,41.9,42.25,205400.0,41.4908,41.8654,41.3035,41.6485,205400.0
2025-03-05 10:00:00,42.25,42.35,41.98,42.0,88727.0,41.6485,41.7471,41.3824,41.4021,88727.0
2025-03-05 10:30:00,42.01,42.32,41.99,42.11,104370.0,41.4119,41.7175,41.3922,41.5105,104370.0
2025-03-05 11:00:00,42.12,42.15,41.95,42.01,120548.0,41.5204,41.5499,41.3528,41.4119,120548.0
2025-03-05 11:30:00,42.01,42.14,41.95,42.12,60805.0,41.4119,41.5401,41.3528,41.5204,60805.0
2025-03-05 12:00:00,42.11,42.21,42.08,42.2,102312.0,41.5105,41.6091,41.4809,41.5992,102312.0
2025-03-05 12:30:00,42.19,42.29,42.17,42.27,78409.0,41.5894,41.688,41.5697,41.6682,78409.0
2025-03-05 13:00:00,42.27,42.32,42.15,42.24,85169.0,41.6682,41.7175,41.5499,41.6387,85169.0
2025-03-05 13:30:00,42.25,42.33,42.19,42.33,145397.0,41.6485,41.7274,41.5894,41.7274,145397.0
2025-03-05 14:00:00,42.33,42.5,42.32,42.39,101001.0,41.7274,41.895,41.7175,41.7865,101001.0
2025-03-05 14:30:00,42.4,42.46,42.24,42.24,56576.0,41.7964,41.8555,41.6387,41.6387,56576.0
2025-03-05 15:00:00,42.24,42.34,42.17,42.24,179921.0,41.6387,41.7372,41.5697,41.6387,179921.0
2025-03-05 15:30:00,42.23,42.23,41.92,42.09,363393.0,41.6288,41.6288,41.3232,41.4908,363393.0
2025-03-06 09:30:00,41.9,42.16,41.66,41.77,120022.0,41.3035,41.5598,41.0669,41.1754,120022.0
2025-03-06 10:00:00,41.79,42.12,41.77,42.08,114230.0,41.1951,41.5204,41.1754,41.4809,114230.0
2025-03-06 10:30:00,42.08,42.24,42.08,42.24,64693.0,41.4809,41.6387,41.4809,41.6387,64693.0
2025-03-06 11:00:00,42.25,42.34,42.2,42.28,85261.0,41.6485,41.7372,41.5992,41.6781,85261.0
2025-03-06 11:30:00,42.28,42.32,42.03,42.08,43828.0,41.6781,41.7175,41.4317,41.4809,43828.0
2025-03-06 12:00:00,42.07,42.1,42.0,42.06,51342.0,41.4711,41.5007,41.4021,41.4612,51342.0
2025-03-06 12:30:00,42.05,42.15,42.0,42.1,45445.0,41.4514,41.5499,41.4021,41.5007,45445.0
2025-03-06 13:00:00,42.1,42.33,42.09,42.31,51814.0,41.5007,41.7274,41.4908,41.7077,51814.0
2025-03-06 13:30:00,42.32,42.38,42.19,42.28,70187.0,41.7175,41.7767,41.5894,41.6781,70187.0
2025-03-06 14:00:00,42.29,42.43,42.28,42.36,90221.0,41.688,41.826,41.6781,41.757,90221.0
2025-03-06 14:30:00,42.35,42.65,42.31,42.4,72449.0,41.7471,42.0428,41.7077,41.7964,72449.0
2025-03-06 15:00:00,42.41,42.68,42.39,42.66,69105.0,41.8062,42.0724,41.7865,42.0527,69105.0
2025-03-06 15:30:00,42.68,42.87,42.58,42.75,242891.0,42.0724,42.2597,41.9738,42.1414,242891.0
2025-03-07 09:30:00,42.69,43.05,42.6,42.9,86206.0,42.0823,42.4371,41.9935,42.2893,86206.0
2025-03-07 10:00:00,42.9,43.0,42.56,42.88,119931.0,42.2893,42.3878,41.9541,42.2696,119931.0
2025-03-07 10:30:00,42.87,42.91,42.66,42.7,206876.0,42.2597,42.2991,42.0527,42.0921,206876.0
2025-03-07 11:00:00,42.71,42.85,42.62,42.63,97281.0,42.102,42.24,42.0133,42.0231,97281.0
2025-03-07 11:30:00,42.63,42.71,42.56,42.71,152078.0,42.0231,42.102,41.9541,42.102,152078.0
2025-03-07 12:00:00,42.7,42.84,42.58,42.79,161924.0,42.0921,42.2301,41.9738,42.1808,161924.0
2025-03-07 12:30:00,42.77,43.05,42.77,43.03,104860.0,42.1611,42.4371,42.1611,42.4174,104860.0
2025-03-07 13:00:00,43.04,43.2,43.02,43.09,68047.0,42.4273,42.585,42.4076,42.4766,68047.0
2025-03-07 13:30:00,43.09,43.22,43.03,43.18,73489.0,42.4766,42.6047,42.4174,42.5653,73489.0
2025-03-07 14:00:00,43.18,43.25,43.11,43.15,84678.0,42.5653,42.6343,42.4963,42.5357,84678.0
2025-03-07 14:30:00,43.15,43.33,43.14,43.2,72156.0,42.5357,42.7131,42.5259,42.585,72156.0
2025-03-07 15:00:00,43.19,43.26,43.12,43.21,96080.0,42.5751,42.6441,42.5061,42.5949,96080.0
2025-03-07 15:30:00,43.21,43.48,43.12,43.38,323919.0,42.5949,42.861,42.5061,42.7624,323919.0
2025-03-10 09:30:00,43.38,43.93,42.64,43.92,280986.0,42.7624,43.3046,42.033,43.2947,280986.0
2025-03-10 10:00:00,43.92,44.36,43.88,44.34,172339.0,43.2947,43.7285,43.2553,43.7088,172339.0
2025-03-10 10:30:00,44.36,44.58,44.24,44.57,90906.0,43.7285,43.9454,43.6102,43.9355,90906.0
2025-03-10 11:00:00,44.58,44.67,44.49,44.59,115310.0,43.9454,44.0341,43.8566,43.9552,115310.0
2025-03-10 11:30:00,44.58,44.7,44.5,44.65,419988.0,43.9454,44.0636,43.8665,44.0144,419988.0
2025-03-10 12:00:00,44.65,44.8,44.62,44.7,192461.0,44.0144,44.1622,43.9848,44.0636,192461.0
2025-03-10 12:30:00,44.73,44.82,44.71,44.8,99532.0,44.0932,44.1819,44.0735,44.1622,99532.0
2025-03-10 13:00:00,44.79,44.8,44.62,44.7,147710.0,44.1524,44.1622,43.9848,44.0636,147710.0
2025-03-10 13:30:00,44.7,44.7,44.4,44.41,79409.0,44.0636,44.0636,43.7679,43.7778,79409.0
2025-03-10 14:00:00,44.42,44.46,44.29,44.33,96646.0,43.7876,43.8271,43.6595,43.6989,96646.0
2025-03-10 14:30:00,44.34,44.38,44.03,44.08,139150.0,43.7088,43.7482,43.4032,43.4525,139150.0
2025-03-10 15:00:00,44.09,44.31,43.96,44.17,196815.0,43.4623,43.6792,43.3342,43.5412,196815.0
2025-03-10 15:30:00,44.18,44.35,44.01,44.05,477928.0,43.551,43.7186,43.3835,43.4229,477928.0
2025-03-11 09:30:00,44.01,44.3,43.06,43.31,168726.0,43.3835,43.6693,42.447,42.6934,168726.0
2025-03-11 10:00:00,43.27,43.5,43.15,43.38,73805.0,42.654,42.8807,42.5357,42.7624,73805.0
2025-03-11 10:30:00,43.41,43.44,42.91,43.06,97145.0,42.792,42.8216,42.2991,42.447,97145.0
2025-03-11 11:00:00,43.04,43.36,43.03,43.12,55071.0,42.4273,42.7427,42.4174,42.5061,55071.0
2025-03-11 11:30:00,43.12,43.28,43.1,43.2,46716.0,42.5061,42.6639,42.4864,42.585,46716.0
2025-03-11 12:00:00,43.21,43.3,42.92,43.04,69207.0,42.5949,42.6836,42.309,42.4273,69207.0
2025-03-11 12:30:00,43.05,43.17,43.0,43.02,57771.0,42.4371,42.5554,42.3878,42.4076,57771.0
2025-03-11 13:00:00,43.02,43.03,42.91,42.96,62365.0,42.4076,42.4174,42.2991,42.3484,62365.0
2025-03-11 13:30:00,42.97,43.01,42.87,42.94,55703.0,42.3583,42.3977,42.2597,42.3287,55703.0
2025-03-11 14:00:00,42.96,43.3,42.95,43.28,55093.0,42.3484,42.6836,42.3386,42.6639,55093.0
2025-03-11 14:30:00,43.28,43.56,43.21,43.44,62688.0,42.6639,42.9399,42.5949,42.8216,62688.0
2025-03-11 15:00:00,43.46,43.49,43.29,43.34,62473.0,42.8413,42.8709,42.6737,42.723,62473.0
2025-03-11 15:30:00,43.34,43.39,43.16,43.17,344283.0,42.723,42.7723,42.5456,42.5554,344283.0
2025-03-12 09:30:00,42.89,43.47,42.29,42.38,170913.0,42.2794,42.8512,41.688,41.7767,170913.0
2025-03-12 10:00:00,42.39,42.48,42.28,42.43,101491.0,41.7865,41.8752,41.6781,41.826,101491.0
2025-03-12 10:30:00,42.45,42.56,42.2,42.32,208285.0,41.8457,41.9541,41.5992,41.7175,208285.0
2025-03-12 11:00:00,42.33,42.36,42.2,42.31,111157.0,41.7274,41.757,41.5992,41.7077,111157.0
2025-03-12 11:30:00,42.31,42.42,42.27,42.37,59321.0,41.7077,41.8161,41.6682,41.7668,59321.0
2025-03-12 12:00:00,42.35,42.38,42.21,42.3,60504.0,41.7471,41.7767,41.6091,41.6978,60504.0
2025-03-12 12:30:00,42.3,42.39,42.2,42.2,59678.0,41.6978,41.7865,41.5992,41.5992,59678.0
2025-03-12 13:00:00,42.2,42.47,42.2,42.46,51919.0,41.5992,41.8654,41.5992,41.8555,51919.0
2025-03-12 13:30:00,42.46,42.62,42.4,42.42,44721.0,41.8555,42.0133,41.7964,41.8161,44721.0
2025-03-12 14:00:00,42.41,42.72,42.41,42.72,53942.0,41.8062,42.1118,41.8062,42.1118,53942.0
2025-03-12 14:30:00,42.72,42.9,42.71,42.81,94513.0,42.1118,42.2893,42.102,42.2006,94513.0
2025-03-12 15:00:00,42.79,42.79,42.57,42.63,127317.0,42.1808,42.1808,41.964,42.0231,127317.0
2025-03-12 15:30:00,42.63,42.66,42.47,42.55,419237.0,42.0231,42.0527,41.8654,41.9443,419237.0
2025-03-13 09:30:00,42.19,42.81,42.19,42.64,74306.0,41.8916,42.5072,41.8916,42.3384,74306.0
2025-03-13 10:00:00,42.61,42.63,42.17,42.2,77781.0,42.3087,42.3285,41.8718,41.9016,77781.0
2025-03-13 10:30:00,42.21,42.26,42.07,42.14,64049.0,41.9115,41.9611,41.7725,41.842,64049.0
2025-03-13 11:00:00,42.14,42.14,41.98,42.05,75536.0,41.842,41.842,41.6831,41.7526,75536.0
2025-03-13 11:30:00,42.06,42.07,41.79,41.82,114421.0,41.7625,41.7725,41.4945,41.5242,114421.0
2025-03-13 12:00:00,41.82,41.86,41.73,41.78,53786.0,41.5242,41.564,41.4349,41.4845,53786.0
2025-03-13 12:30:00,41.76,41.84,41.67,41.78,44551.0,41.4647,41.5441,41.3753,41.4845,44551.0
2025-03-13 13:00:00,41.79,41.8,41.48,41.48,56583.0,41.4945,41.5044,41.1866,41.1866,56583.0
2025-03-13 13:30:00,41.47,41.48,41.25,41.28,45912.0,41.1767,41.1866,40.9583,40.9881,45912.0
2025-03-13 14:00:00,41.27,41.57,41.27,41.47,73094.0,40.9781,41.276,40.9781,41.1767,73094.0
2025-03-13 14:30:00,41.47,41.61,41.47,41.58,69281.0,41.1767,41.3157,41.1767,41.2859,69281.0
2025-03-13 15:00:00,41.59,41.61,41.41,41.44,83023.0,41.2959,41.3157,41.1171,41.1469,83023.0
2025-03-13 15:30:00,41.43,41.48,41.23,41.29,396637.0,41.137,41.1866,40.9384,40.998,396637.0
2025-03-14 09:30:00,41.67,41.81,41.44,41.79,43650.0,41.3753,41.5143,41.1469,41.4945,43650.0
2025-03-14 10:00:00,41.75,41.91,41.47,41.78,53357.0,41.4547,41.6136,41.1767,41.4845,53357.0
2025-03-14 10:30:00,41.78,41.99,41.75,41.99,52151.0,41.4845,41.693,41.4547,41.693,52151.0
2025-03-14 11:00:00,42.0,42.03,41.94,41.95,50196.0,41.703,41.7328,41.6434,41.6533,50196.0
2025-03-14 11:30:00,41.96,42.01,41.85,41.9,36124.0,41.6633,41.7129,41.554,41.6037,36124.0
2025-03-14 12:00:00,41.9,41.92,41.62,41.72,61933.0,41.6037,41.6235,41.3257,41.425,61933.0
2025-03-14 12:30:00,41.71,41.76,41.64,41.65,59238.0,41.415,41.4647,41.3455,41.3554,59238.0
2025-03-14 13:00:00,41.65,41.74,41.64,41.67,84974.0,41.3554,41.4448,41.3455,41.3753,84974.0
2025-03-14 13:30:00,41.66,41.67,41.37,41.4,84135.0,41.3654,41.3753,41.0774,41.1072,84135.0
2025-03-14 14:00:00,41.4,41.58,41.4,41.46,89369.0,41.1072,41.2859,41.1072,41.1668,89369.0
2025-03-14 14:30:00,41.46,41.59,41.44,41.54,99844.0,41.1668,41.2959,41.1469,41.2462,99844.0
2025-03-14 15:00:00,41.54,41.69,41.5,41.61,76824.0,41.2462,41.3952,41.2065,41.3157,76824.0
2025-03-14 15:30:00,41.62,41.75,41.55,41.64,239904.0,41.3257,41.4547,41.2562,41.3455,239904.0
2025-03-17 09:30:00,41.69,42.34,41.69,42.16,68628.0,41.3952,42.0406,41.3952,41.8618,68628.0
2025-03-17 10:00:00,42.14,42.3,42.07,42.29,93721.0,41.842,42.0008,41.7725,41.9909,93721.0
2025-03-17 10:30:00,42.28,42.31,42.06,42.14,71632.0,41.981,42.0108,41.7625,41.842,71632.0
2025-03-17 11:00:00,42.14,42.15,42.0,42.06,78589.0,41.842,41.8519,41.703,41.7625,78589.0
2025-03-17 11:30:00,42.07,42.07,41.94,41.98,36082.0,41.7725,41.7725,41.6434,41.6831,36082.0
2025-03-17 12:00:00,41.98,42.01,41.83,42.0,53211.0,41.6831,41.7129,41.5342,41.703,53211.0
2025-03-17 12:30:00,42.0,42.06,41.97,41.99,26635.0,41.703,41.7625,41.6732,41.693,26635.0
2025-03-17 13:00:00,41.98,42.02,41.96,41.98,23887.0,41.6831,41.7228,41.6633,41.6831,23887.0
2025-03-17 13:30:00,41.99,42.1,41.99,42.09,21843.0,41.693,41.8023,41.693,41.7923,21843.0
2025-03-17 14:00:00,42.09,42.17,42.05,42.05,39884.0,41.7923,41.8718,41.7526,41.7526,39884.0
2025-03-17 14:30:00,42.07,42.23,42.06,42.16,39308.0,41.7725,41.9313,41.7625,41.8618,39308.0
2025-03-17 15:00:00,42.15,42.2,42.06,42.19,49428.0,41.8519,41.9016,41.7625,41.8916,49428.0
2025-03-17 15:30:00,42.19,42.33,42.14,42.24,291675.0,41.8916,42.0306,41.842,41.9413,291675.0
2025-03-18 09:30:00,42.26,42.41,41.91,42.26,111080.0,41.9611,42.1101,41.6136,41.9611,111080.0
2025-03-18 10:00:00,42.24,42.4,42.14,42.2,62018.0,41.9413,42.1001,41.842,41.9016,62018.0
2025-03-18 10:30:00,42.21,42.22,41.99,42.01,68671.0,41.9115,41.9214,41.693,41.7129,68671.0
2025-03-18 11:00:00,41.99,42.07,41.85,41.87,67995.0,41.693,41.7725,41.554,41.5739,67995.0
2025-03-18 11:30:00,41.86,42.06,41.85,42.0,35034.0,41.564,41.7625,41.554,41.703,35034.0
2025-03-18 12:00:00,42.0,42.03,41.89,41.94,44439.0,41.703,41.7328,41.5937,41.6434,44439.0
2025-03-18 12:30:00,41.95,41.96,41.78,41.82,51042.0,41.6533,41.6633,41.4845,41.5242,51042.0
2025-03-18 13:00:00,41.82,41.97,41.81,41.96,69545.0,41.5242,41.6732,41.5143,41.6633,69545.0
2025-03-18 13:30:00,41.97,42.1,41.96,42.02,38834.0,41.6732,41.8023,41.6633,41.7228,38834.0
2025-03-18 14:00:00,42.02,42.13,42.01,42.04,33001.0,41.7228,41.8321,41.7129,41.7427,33001.0
2025-03-18 14:30:00,42.04,42.15,42.04,42.08,39436.0,41.7427,41.8519,41.7427,41.7824,39436.0
2025-03-18 15:00:00,42.08,42.13,42.03,42.12,46723.0,41.7824,41.8321,41.7328,41.8221,46723.0
2025-03-18 15:30:00,42.12,42.38,42.09,42.25,257089.0,41.8221,42.0803,41.7923,41.9512,257089.0
2025-03-19 09:30:00,42.0,42.52,41.85,41.96,219503.0,41.703,42.2193,41.554,41.6633,219503.0
2025-03-19 10:00:00,41.95,42.02,41.83,41.96,42156.0,41.6533,41.7228,41.5342,41.6633,42156.0
2025-03-19 10:30:00,41.94,42.07,41.91,41.99,30448.0,41.6434,41.7725,41.6136,41.693,30448.0
2025-03-19 11:00:00,41.98,42.01,41.83,41.86,36661.0,41.6831,41.7129,41.5342,41.564,36661.0
2025-03-19 11:30:00,41.85,41.97,41.85,41.91,30333.0,41.554,41.6732,41.554,41.6136,30333.0
2025-03-19 12:00:00,41.91,41.99,41.82,41.85,49111.0,41.6136,41.693,41.5242,41.554,49111.0
2025-03-19 12:30:00,41.86,41.92,41.8,41.82,46663.0,41.564,41.6235,41.5044,41.5242,46663.0
2025-03-19 13:00:00,41.82,41.84,41.58,41.6,36785.0,41.5242,41.5441,41.2859,41.3058,36785.0
2025-03-19 13:30:00,41.59,41.64,41.32,41.44,136801.0,41.2959,41.3455,41.0278,41.1469,136801.0
2025-03-19 14:00:00,41.36,41.61,41.3,41.54,49999.0,41.0675,41.3157,41.0079,41.2462,49999.0
2025-03-19 14:30:00,41.54,41.76,41.46,41.65,185282.0,41.2462,41.4647,41.1668,41.3554,185282.0
2025-03-19 15:00:00,41.63,41.83,41.61,41.67,474237.0,41.3356,41.5342,41.3157,41.3753,474237.0
2025-03-19 15:30:00,41.67,41.72,41.48,41.55,400251.0,41.3753,41.425,41.1866,41.2562,400251.0
2025-03-20 09:30:00,41.39,41.76,41.23,41.68,81059.0,41.0973,41.4647,40.9384,41.3852,81059.0
2025-03-20 10:00:00,41.68,41.9,41.65,41.71,882531.0,41.3852,41.6037,41.3554,41.415,882531.0
2025-03-20 10:30:00,41.71,41.87,41.67,41.87,160298.0,41.415,41.5739,41.3753,41.5739,160298.0
2025-03-20 11:00:00,41.89,41.95,41.77,41.8,75005.0,41.5937,41.6533,41.4746,41.5044,75005.0
2025-03-20 11:30:00,41.8,41.81,41.61,41.64,160373.0,41.5044,41.5143,41.3157,41.3455,160373.0
2025-03-20 12:00:00,41.64,41.71,41.58,41.58,60816.0,41.3455,41.415,41.2859,41.2859,60816.0
2025-03-20 12:30:00,41.59,41.67,41.4,41.4,189427.0,41.2959,41.3753,41.1072,41.1072,189427.0
2025-03-20 13:00:00,41.43,41.46,41.22,41.26,115367.0,41.137,41.1668,40.9285,40.9682,115367.0
2025-03-20 13:30:00,41.28,41.34,41.08,41.09,150881.0,40.9881,41.0476,40.7895,40.7994,150881.0
2025-03-20 14:00:00,41.1,41.15,41.04,41.09,80473.0,40.8093,40.859,40.7498,40.7994,80473.0
2025-03-20 14:30:00,41.09,41.09,41.01,41.02,54202.0,40.7994,40.7994,40.72,40.7299,54202.0
2025-03-20 15:00:00,41.02,41.2,40.98,41.1,132487.0,40.7299,40.9086,40.6902,40.8093,132487.0
2025-03-20 15:30:00,41.11,41.22,40.96,40.98,534229.0,40.8193,40.9285,40.6703,40.6902,534229.0
2025-03-21 09:30:00,40.82,40.87,40.43,40.54,320945.0,40.5313,40.581,40.1441,40.2533,320945.0
2025-03-21 10:00:00,40.52,40.62,40.4,40.51,90050.0,40.2334,40.3327,40.1143,40.2235,90050.0
2025-03-21 10:30:00,40.49,40.54,40.38,40.52,86053.0,40.2036,40.2533,40.0944,40.2334,86053.0
2025-03-21 11:00:00,40.52,40.57,40.32,40.34,86158.0,40.2334,40.2831,40.0349,40.0547,86158.0
2025-03-21 11:30:00,40.34,40.36,40.22,40.23,70295.0,40.0547,40.0746,39.9356,39.9455,70295.0
2025-03-21 12:00:00,40.23,40.49,40.2,40.48,71630.0,39.9455,40.2036,39.9157,40.1937,71630.0
2025-03-21 12:30:00,40.47,40.55,40.43,40.55,50450.0,40.1838,40.2632,40.1441,40.2632,50450.0
2025-03-21 13:00:00,40.55,40.57,40.48,40.49,42505.0,40.2632,40.2831,40.1937,40.2036,42505.0
2025-03-21 13:30:00,40.48,40.67,40.46,40.63,50633.0,40.1937,40.3824,40.1739,40.3427,50633.0
2025-03-21 14:00:00,40.64,40.68,40.39,40.4,79610.0,40.3526,40.3923,40.1044,40.1143,79610.0
2025-03-21 14:30:00,40.4,40.49,40.39,40.4,77769.0,40.1143,40.2036,40.1044,40.1143,77769.0
2025-03-21 15:00:00,40.41,40.43,40.34,40.36,102789.0,40.1242,40.1441,40.0547,40.0746,102789.0
2025-03-21 15:30:00,40.36,40.44,40.12,40.41,486976.0,40.0746,40.154,39.8363,40.1242,486976.0
2025-03-24 09:30:00,40.55,40.93,40.38,40.7,190755.0,40.2632,40.6405,40.0944,40.4122,190755.0
2025-03-24 10:00:00,40.68,40.94,40.68,40.84,84617.0,40.3923,40.6505,40.3923,40.5512,84617.0
2025-03-24 10:30:00,40.84,41.11,40.78,41.09,77024.0,40.5512,40.8193,40.4916,40.7994,77024.0
2025-03-24 11:00:00,41.08,41.08,40.84,40.89,26270.0,40.7895,40.7895,40.5512,40.6008,26270.0
2025-03-24 11:30:00,40.9,40.97,40.82,40.95,22599.0,40.6107,40.6803,40.5313,40.6604,22599.0
2025-03-24 12:00:00,40.97,41.05,40.89,40.9,20655.0,40.6803,40.7597,40.6008,40.6107,20655.0
2025-03-24 12:30:00,40.9,40.93,40.84,40.88,23187.0,40.6107,40.6405,40.5512,40.5909,23187.0
2025-03-24 13:00:00,40.89,40.92,40.85,40.92,19965.0,40.6008,40.6306,40.5611,40.6306,19965.0
2025-03-24 13:30:00,40.92,40.98,40.92,40.93,30025.0,40.6306,40.6902,40.6306,40.6405,30025.0
2025-03-24 14:00:00,40.93,40.93,40.68,40.69,27188.0,40.6405,40.6405,40.3923,40.4022,27188.0
2025-03-24 14:30:00,40.69,40.9,40.67,40.87,48693.0,40.4022,40.6107,40.3824,40.581,48693.0
2025-03-24 15:00:00,40.87,40.95,40.84,40.92,58935.0,40.581,40.6604,40.5512,40.6306,58935.0
2025-03-24 15:30:00,40.91,41.05,40.89,40.91,239283.0,40.6207,40.7597,40.6008,40.6207,239283.0
2025-03-25 09:30:00,41.02,41.06,40.68,40.68,65738.0,40.7299,40.7696,40.3923,40.3923,65738.0
2025-03-25 10:00:00,40.67,40.8,40.49,40.74,110222.0,40.3824,40.5115,40.2036,40.4519,110222.0
2025-03-25 10:30:00,40.76,40.8,40.69,40.73,36722.0,40.4717,40.5115,40.4022,40.442,36722.0
2025-03-25 11:00:00,40.75,40.82,40.72,40.74,41208.0,40.4618,40.5313,40.432,40.4519,41208.0
2025-03-25 11:30:00,40.74,40.78,40.62,40.67,45134.0,40.4519,40.4916,40.3327,40.3824,45134.0
2025-03-25 12:00:00,40.66,40.69,40.57,40.62,72328.0,40.3724,40.4022,40.2831,40.3327,72328.0
2025-03-25 12:30:00,40.62,40.64,40.55,40.58,40248.0,40.3327,40.3526,40.2632,40.293,40248.0
2025-03-25 13:00:00,40.59,40.67,40.52,40.52,29617.0,40.3029,40.3824,40.2334,40.2334,29617.0
2025-03-25 13:30:00,40.53,40.57,40.48,40.48,35865.0,40.2434,40.2831,40.1937,40.1937,35865.0
2025-03-25 14:00:00,40.48,40.54,40.48,40.52,35376.0,40.1937,40.2533,40.1937,40.2334,35376.0
2025-03-25 14:30:00,40.52,40.52,40.41,40.45,42547.0,40.2334,40.2334,40.1242,40.1639,42547.0
2025-03-25 15:00:00,40.44,40.51,40.38,40.43,70361.0,40.154,40.2235,40.0944,40.1441,70361.0
2025-03-25 15:30:00,40.43,40.78,40.21,40.78,882597.0,40.1441,40.4916,39.9256,40.4916,882597.0
2025-03-26 09:30:00,40.86,41.13,40.86,41.09,86408.0,40.571,40.8391,40.571,40.7994,86408.0
2025-03-26 10:00:00,41.09,41.24,41.04,41.1,68071.0,40.7994,40.9483,40.7498,40.8093,68071.0
2025-03-26 10:30:00,41.12,41.16,41.03,41.03,49900.0,40.8292,40.8689,40.7398,40.7398,49900.0
2025-03-26 11:00:00,41.05,41.09,40.88,40.89,31857.0,40.7597,40.7994,40.5909,40.6008,31857.0
2025-03-26 11:30:00,40.88,40.94,40.77,40.91,42630.0,40.5909,40.6505,40.4817,40.6207,42630.0
2025-03-26 12:00:00,40.91,40.95,40.9,40.93,29275.0,40.6207,40.6604,40.6107,40.6405,29275.0
2025-03-26 12:30:00,40.92,40.95,40.85,40.86,25215.0,40.6306,40.6604,40.5611,40.571,25215.0
2025-03-26 13:00:00,40.85,40.94,40.7,40.71,36270.0,40.5611,40.6505,40.4122,40.4221,36270.0
2025-03-26 13:30:00,40.71,40.82,40.68,40.75,50920.0,40.4221,40.5313,40.3923,40.4618,50920.0
2025-03-26 14:00:00,40.75,40.88,40.75,40.84,49431.0,40.4618,40.5909,40.4618,40.5512,49431.0
2025-03-26 14:30:00,40.84,40.9,40.8,40.82,45253.0,40.5512,40.6107,40.5115,40.5313,45253.0
2025-03-26 15:00:00,40.82,40.88,40.8,40.84,41322.0,40.5313,40.5909,40.5115,40.5512,41322.0
2025-03-26 15:30:00,40.85,41.11,40.85,40.98,268912.0,40.5611,40.8193,40.5611,40.6902,268912.0
2025-03-27 09:30:00,40.89,40.9,40.34,40.55,220487.0,40.6008,40.6107,40.0547,40.2632,220487.0
2025-03-27 10:00:00,40.54,40.95,40.54,40.9,106099.0,40.2533,40.6604,40.2533,40.6107,106099.0
2025-03-27 10:30:00,40.91,41.04,40.89,41.02,101638.0,40.6207,40.7498,40.6008,40.7299,101638.0
2025-03-27 11:00:00,41.02,41.15,40.96,40.97,157164.0,40.7299,40.859,40.6703,40.6803,157164.0
2025-03-27 11:30:00,40.97,41.01,40.77,40.83,140194.0,40.6803,40.72,40.4817,40.5412,140194.0
2025-03-27 12:00:00,40.84,41.05,40.82,41.0,112756.0,40.5512,40.7597,40.5313,40.71,112756.0
2025-03-27 12:30:00,41.0,41.03,40.9,40.9,45628.0,40.71,40.7398,40.6107,40.6107,45628.0
2025-03-27 13:00:00,40.9,41.0,40.87,41.0,69824.0,40.6107,40.71,40.581,40.71,69824.0
2025-03-27 13:30:00,41.0,41.03,40.92,40.94,64230.0,40.71,40.7398,40.6306,40.6505,64230.0
2025-03-27 14:00:00,40.95,41.23,40.94,41.16,106617.0,40.6604,40.9384,40.6505,40.8689,106617.0
2025-03-27 14:30:00,41.18,41.32,41.16,41.21,85905.0,40.8888,41.0278,40.8689,40.9186,85905.0
2025-03-27 15:00:00,41.21,41.42,41.14,41.41,122828.0,40.9186,41.1271,40.8491,41.1171,122828.0
2025-03-27 15:30:00,41.41,41.48,41.33,41.38,372582.0,41.1171,41.1866,41.0377,41.0874,372582.0
2025-03-28 09:30:00,41.58,41.72,41.31,41.35,87080.0,41.2859,41.425,41.0179,41.0576,87080.0
2025-03-28 10:00:00,41.32,41.45,41.2,41.3,53274.0,41.0278,41.1569,40.9086,41.0079,53274.0
2025-03-28 10:30:00,41.31,41.34,41.01,41.07,36626.0,41.0179,41.0476,40.72,40.7795,36626.0
2025-03-28 11:00:00,41.08,41.23,41.01,41.22,60369.0,40.7895,40.9384,40.72,40.9285,60369.0
2025-03-28 11:30:00,41.23,41.37,41.18,41.3,73907.0,40.9384,41.0774,40.8888,41.0079,73907.0
2025-03-28 12:00:00,41.3,41.39,41.27,41.28,63507.0,41.0079,41.0973,40.9781,40.9881,63507.0
2025-03-28 12:30:00,41.29,41.41,41.25,41.33,95957.0,40.998,41.1171,40.9583,41.0377,95957.0
2025-03-28 13:00:00,41.32,41.35,41.21,41.21,67855.0,41.0278,41.0576,40.9186,40.9186,67855.0
2025-03-28 13:30:00,41.22,41.31,41.21,41.3,69795.0,40.9285,41.0179,40.9186,41.0079,69795.0
2025-03-28 14:00:00,41.3,41.5,41.3,41.38,118111.0,41.0079,41.2065,41.0079,41.0874,118111.0
2025-03-28 14:30:00,41.37,41.54,41.36,41.53,123866.0,41.0774,41.2462,41.0675,41.2363,123866.0
2025-03-28 15:00:00,41.53,41.65,41.51,41.62,148690.0,41.2363,41.3554,41.2164,41.3257,148690.0
2025-03-28 15:30:00,41.61,41.72,41.56,41.57,386449.0,41.3157,41.425,41.2661,41.276,386449.0
2025-03-31 09:30:00,41.43,41.86,41.29,41.74,131638.0,41.137,41.564,40.998,41.4448,131638.0
2025-03-31 10:00:00,41.76,41.79,41.57,41.68,97153.0,41.4647,41.4945,41.276,41.3852,97153.0
2025-03-31 10:30:00,41.67,41.79,41.63,41.71,62045.0,41.3753,41.4945,41.3356,41.415,62045.0
2025-03-31 11:00:00,41.72,41.87,41.72,41.78,77239.0,41.425,41.5739,41.425,41.4845,77239.0
2025-03-31 11:30:00,41.78,41.88,41.75,41.78,121942.0,41.4845,41.5838,41.4547,41.4845,121942.0
2025-03-31 12:00:00,41.77,41.82,41.65,41.77,60828.0,41.4746,41.5242,41.3554,41.4746,60828.0
2025-03-31 12:30:00,41.77,41.88,41.72,41.87,73250.0,41.4746,41.5838,41.425,41.5739,73250.0
2025-03-31 13:00:00,41.88,41.98,41.84,41.92,78126.0,41.5838,41.6831,41.5441,41.6235,78126.0
2025-03-31 13:30:00,41.93,41.97,41.88,41.91,84294.0,41.6335,41.6732,41.5838,41.6136,84294.0
2025-03-31 14:00:00,41.91,42.22,41.91,42.13,91941.0,41.6136,41.9214,41.6136,41.8321,91941.0
2025-03-31 14:30:00,42.13,42.3,42.12,42.21,66821.0,41.8321,42.0008,41.8221,41.9115,66821.0
2025-03-31 15:00:00,42.22,42.47,42.22,42.39,126586.0,41.9214,42.1696,41.9214,42.0902,126586.0
2025-03-31 15:30:00,42.38,42.71,42.36,42.53,697765.0,42.0803,42.4079,42.0604,42.2292,697765.0
2025-04-01 09:30:00,42.2,42.45,41.99,42.37,110739.0,41.9016,42.1498,41.693,42.0704,110739.0
2025-04-01 10:00:00,42.34,42.46,42.22,42.25,62294.0,42.0406,42.1597,41.9214,41.9512,62294.0
2025-04-01 10:30:00,42.25,42.58,42.23,42.57,64175.0,41.9512,42.2789,41.9313,42.2689,64175.0
2025-04-01 11:00:00,42.57,42.82,42.56,42.66,47644.0,42.2689,42.5172,42.259,42.3583,47644.0
2025-04-01 11:30:00,42.63,42.77,42.61,42.76,44176.0,42.3285,42.4675,42.3087,42.4576,44176.0
2025-04-01 12:00:00,42.77,42.98,42.75,42.75,92112.0,42.4675,42.676,42.4477,42.4477,92112.0
2025-04-01 12:30:00,42.76,42.82,42.63,42.78,57654.0,42.4576,42.5172,42.3285,42.4775,57654.0
2025-04-01 13:00:00,42.79,42.82,42.67,42.68,49559.0,42.4874,42.5172,42.3682,42.3782,49559.0
2025-04-01 13:30:00,42.69,42.79,42.65,42.75,53082.0,42.3881,42.4874,42.3484,42.4477,53082.0
2025-04-01 14:00:00,42.75,42.75,42.62,42.64,51015.0,42.4477,42.4477,42.3186,42.3384,51015.0
2025-04-01 14:30:00,42.64,42.69,42.55,42.65,80934.0,42.3384,42.3881,42.2491,42.3484,80934.0
2025-04-01 15:00:00,42.64,42.86,42.62,42.78,164752.0,42.3384,42.5569,42.3186,42.4775,164752.0
2025-04-01 15:30:00,42.77,43.04,42.74,42.97,429418.0,42.4675,42.7356,42.4377,42.6661,429418.0
2025-04-02 09:30:00,42.6,42.85,42.44,42.51,84044.0,42.2987,42.547,42.1399,42.2094,84044.0
2025-04-02 10:00:00,42.49,42.82,42.49,42.81,46240.0,42.1895,42.5172,42.1895,42.5072,46240.0
2025-04-02 10:30:00,42.79,42.96,42.75,42.95,69246.0,42.4874,42.6562,42.4477,42.6463,69246.0
2025-04-02 11:00:00,42.93,43.09,42.92,43.05,82207.0,42.6264,42.7853,42.6165,42.7455,82207.0
2025-04-02 11:30:00,43.06,43.16,42.94,42.97,95625.0,42.7555,42.8548,42.6363,42.6661,95625.0
2025-04-02 12:00:00,42.96,43.03,42.9,43.03,81605.0,42.6562,42.7257,42.5966,42.7257,81605.0
2025-04-02 12:30:00,43.03,43.32,43.03,43.28,58886.0,42.7257,43.0136,42.7257,42.9739,58886.0
2025-04-02 13:00:00,43.29,43.45,43.28,43.39,32056.0,42.9838,43.1427,42.9739,43.0831,32056.0
2025-04-02 13:30:00,43.39,43.4,43.3,43.39,43730.0,43.0831,43.0931,42.9938,43.0831,43730.0
2025-04-02 14:00:00,43.38,43.41,43.19,43.19,69816.0,43.0732,43.103,42.8846,42.8846,69816.0
2025-04-02 14:30:00,43.18,43.42,43.18,43.2,61466.0,42.8746,43.1129,42.8746,42.8945,61466.0
2025-04-02 15:00:00,43.2,43.32,43.18,43.24,183852.0,42.8945,43.0136,42.8746,42.9342,183852.0
2025-04-02 15:30:00,43.24,43.47,43.18,43.38,287575.0,42.9342,43.1626,42.8746,43.0732,287575.0
2025-04-03 09:30:00,43.37,43.44,42.04,42.14,222323.0,43.0633,43.1328,41.7427,41.842,222323.0
2025-04-03 10:00:00,42.11,42.21,41.53,41.57,99315.0,41.8122,41.9115,41.2363,41.276,99315.0
2025-04-03 10:30:00,41.56,41.81,41.53,41.66,134778.0,41.2661,41.5143,41.2363,41.3654,134778.0
2025-04-03 11:00:00,41.66,42.1,41.62,42.04,192689.0,41.3654,41.8023,41.3257,41.7427,192689.0
2025-04-03 11:30:00,42.07,42.36,42.0,42.3,91772.0,41.7725,42.0604,41.703,42.0008,91772.0
2025-04-03 12:00:00,42.29,42.57,42.29,42.51,93710.0,41.9909,42.2689,41.9909,42.2094,93710.0
2025-04-03 12:30:00,42.51,42.51,42.32,42.32,75251.0,42.2094,42.2094,42.0207,42.0207,75251.0
2025-04-03 13:00:00,42.33,42.41,42.18,42.25,51916.0,42.0306,42.1101,41.8817,41.9512,51916.0
2025-04-03 13:30:00,42.25,42.31,42.18,42.24,66624.0,41.9512,42.0108,41.8817,41.9413,66624.0
2025-04-03 14:00:00,42.26,42.4,42.24,42.38,74035.0,41.9611,42.1001,41.9413,42.0803,74035.0
2025-04-03 14:30:00,42.39,42.44,42.26,42.4,62113.0,42.0902,42.1399,41.9611,42.1001,62113.0
2025-04-03 15:00:00,42.4,42.46,42.14,42.24,114023.0,42.1001,42.1597,41.842,41.9413,114023.0
2025-04-03 15:30:00,42.24,42.33,42.13,42.18,432170.0,41.9413,42.0306,41.8321,41.8817,432170.0
2025-04-04 09:30:00,41.57,42.0,41.01,41.54,131146.0,41.276,41.703,40.72,41.2462,131146.0
2025-04-04 10:00:00,41.53,41.55,41.07,41.41,112483.0,41.2363,41.2562,40.7795,41.1171,112483.0
2025-04-04 10:30:00,41.39,41.44,40.65,41.05,171640.0,41.0973,41.1469,40.3625,40.7597,171640.0
2025-04-04 11:00:00,41.03,41.83,41.01,41.31,110432.0,40.7398,41.5342,40.72,41.0179,110432.0
2025-04-04 11:30:00,41.34,41.44,41.06,41.23,123912.0,41.0476,41.1469,40.7696,40.9384,123912.0
2025-04-04 12:00:00,41.23,41.56,41.23,41.51,95027.0,40.9384,41.2661,40.9384,41.2164,95027.0
2025-04-04 12:30:00,41.55,41.55,41.23,41.27,66394.0,41.2562,41.2562,40.9384,40.9781,66394.0
2025-04-04 13:00:00,41.27,41.47,41.11,41.44,114557.0,40.9781,41.1767,40.8193,41.1469,114557.0
2025-04-04 13:30:00,41.41,41.75,41.32,41.75,106165.0,41.1171,41.4547,41.0278,41.4547,106165.0
2025-04-04 14:00:00,41.75,41.81,41.26,41.33,92445.0,41.4547,41.5143,40.9682,41.0377,92445.0
2025-04-04 14:30:00,41.35,41.44,41.22,41.35,160109.0,41.0576,41.1469,40.9285,41.0576,160109.0
2025-04-04 15:00:00,41.37,41.6,41.11,41.49,149073.0,41.0774,41.3058,40.8193,41.1966,149073.0
2025-04-04 15:30:00,41.48,41.71,41.19,41.26,587843.0,41.1866,41.415,40.8987,40.9682,587843.0
2025-04-07 09:30:00,40.72,40.72,39.22,39.81,173028.0,40.432,40.432,38.9426,39.5285,173028.0
2025-04-07 10:00:00,39.77,41.41,39.44,40.14,196112.0,39.4887,41.1171,39.1611,39.8561,196112.0
2025-04-07 10:30:00,40.14,40.61,39.64,40.41,55309.0,39.8561,40.3228,39.3597,40.1242,55309.0
2025-04-07 11:00:00,40.39,40.65,39.34,39.41,136246.0,40.1044,40.3625,39.0618,39.1313,136246.0
2025-04-07 11:30:00,39.48,40.05,39.48,39.84,38916.0,39.2008,39.7668,39.2008,39.5582,38916.0
2025-04-07 12:00:00,39.84,39.84,39.38,39.58,77993.0,39.5582,39.5582,39.1015,39.3001,77993.0
2025-04-07 12:30:00,39.58,39.66,39.13,39.22,96316.0,39.3001,39.3795,38.8533,38.9426,96316.0
2025-04-07 13:00:00,39.24,39.73,39.19,39.66,94258.0,38.9625,39.449,38.9128,39.3795,94258.0
2025-04-07 13:30:00,39.63,39.99,39.47,39.88,77823.0,39.3497,39.7072,39.1909,39.598,77823.0
2025-04-07 14:00:00,39.89,40.09,39.7,39.72,86068.0,39.6079,39.8065,39.4192,39.4391,86068.0
2025-04-07 14:30:00,39.74,39.87,39.51,39.58,141848.0,39.459,39.588,39.2306,39.3001,141848.0
2025-04-07 15:00:00,39.57,39.78,39.44,39.45,171927.0,39.2902,39.4987,39.1611,39.171,171927.0
2025-04-07 15:30:00,39.46,39.71,39.32,39.51,409104.0,39.1809,39.4292,39.0419,39.2306,409104.0
2025-04-08 09:30:00,40.13,40.5,39.72,40.32,138472.0,39.8462,40.2136,39.4391,40.0349,138472.0
2025-04-08 10:00:00,40.35,40.68,40.2,40.51,207894.0,40.0646,40.3923,39.9157,40.2235,207894.0
2025-04-08 10:30:00,40.52,40.55,40.29,40.3,48442.0,40.2334,40.2632,40.0051,40.015,48442.0
2025-04-08 11:00:00,40.3,40.35,39.88,39.95,48647.0,40.015,40.0646,39.598,39.6675,48647.0
2025-04-08 11:30:00,39.94,40.13,39.91,40.09,129638.0,39.6575,39.8462,39.6278,39.8065,129638.0
2025-04-08 12:00:00,40.08,40.2,39.75,39.88,49479.0,39.7965,39.9157,39.4689,39.598,49479.0
2025-04-08 12:30:00,39.91,39.94,39.35,39.35,60916.0,39.6278,39.6575,39.0717,39.0717,60916.0
2025-04-08 13:00:00,39.35,39.4,38.79,38.82,174810.0,39.0717,39.1214,38.5157,38.5455,174810.0
2025-04-08 13:30:00,38.83,39.26,38.82,39.07,112165.0,38.5554,38.9823,38.5455,38.7937,112165.0
2025-04-08 14:00:00,39.07,39.12,38.85,38.89,181627.0,38.7937,38.8433,38.5752,38.615,181627.0
2025-04-08 14:30:00,38.91,39.29,38.91,38.98,101210.0,38.6348,39.0121,38.6348,38.7043,101210.0
2025-04-08 15:00:00,38.98,38.99,38.63,38.72,236339.0,38.7043,38.7143,38.3568,38.4462,236339.0
2025-04-08 15:30:00,38.69,38.78,38.35,38.54,732845.0,38.4164,38.5057,38.0788,38.2674,732845.0
2025-04-09 09:30:00,38.13,38.8,38.07,38.68,84011.0,37.8603,38.5256,37.8008,38.4064,84011.0
2025-04-09 10:00:00,38.67,39.06,38.49,38.74,174191.0,38.3965,38.7838,38.2178,38.466,174191.0
2025-04-09 10:30:00,38.74,38.99,38.45,38.45,159868.0,38.466,38.7143,38.1781,38.1781,159868.0
2025-04-09 11:00:00,38.45,38.82,38.43,38.69,62340.0,38.1781,38.5455,38.1582,38.4164,62340.0
2025-04-09 11:30:00,38.67,38.77,38.44,38.48,72452.0,38.3965,38.4958,38.1681,38.2079,72452.0
2025-04-09 12:00:00,38.46,38.87,38.37,38.68,91944.0,38.188,38.5951,38.0986,38.4064,91944.0
2025-04-09 12:30:00,38.67,38.8,38.65,38.72,50564.0,38.3965,38.5256,38.3767,38.4462,50564.0
2025-04-09 13:00:00,38.73,41.28,38.69,40.57,229934.0,38.4561,40.9881,38.4164,40.2831,229934.0
2025-04-09 13:30:00,40.63,41.68,40.57,41.55,127348.0,40.3427,41.3852,40.2831,41.2562,127348.0
2025-04-09 14:00:00,41.58,41.86,41.25,41.44,131936.0,41.2859,41.564,40.9583,41.1469,131936.0
2025-04-09 14:30:00,41.47,41.62,40.93,41.04,178053.0,41.1767,41.3257,40.6405,40.7498,178053.0
2025-04-09 15:00:00,41.04,41.57,40.93,41.41,130913.0,40.7498,41.276,40.6405,41.1171,130913.0
2025-04-09 15:30:00,41.43,41.87,41.24,41.58,673072.0,41.137,41.5739,40.9483,41.2859,673072.0
2025-04-10 09:30:00,41.15,41.21,40.49,41.02,103715.0,40.859,40.9186,40.2036,40.7299,103715.0
2025-04-10 10:00:00,41.02,41.2,40.9,40.95,80562.0,40.7299,40.9086,40.6107,40.6604,80562.0
2025-04-10 10:30:00,40.97,41.26,40.83,40.83,144581.0,40.6803,40.9682,40.5412,40.5412,144581.0
2025-04-10 11:00:00,40.83,40.96,40.62,40.73,60144.0,40.5412,40.6703,40.3327,40.442,60144.0
2025-04-10 11:30:00,40.75,40.78,40.37,40.4,89757.0,40.4618,40.4916,40.0845,40.1143,89757.0
2025-04-10 12:00:00,40.4,40.53,39.94,40.07,82955.0,40.1143,40.2434,39.6575,39.7866,82955.0
2025-04-10 12:30:00,40.05,40.61,40.02,40.6,35569.0,39.7668,40.3228,39.737,40.3129,35569.0
2025-04-10 13:00:00,40.6,40.85,40.17,40.56,98414.0,40.3129,40.5611,39.8859,40.2732,98414.0
2025-04-10 13:30:00,40.64,41.16,40.58,41.02,33893.0,40.3526,40.8689,40.293,40.7299,33893.0
2025-04-10 14:00:00,41.02,41.32,40.71,41.32,100029.0,40.7299,41.0278,40.4221,41.0278,100029.0
2025-04-10 14:30:00,41.28,41.56,41.04,41.18,104039.0,40.9881,41.2661,40.7498,40.8888,104039.0
2025-04-10 15:00:00,41.18,41.46,40.96,40.96,91396.0,40.8888,41.1668,40.6703,40.6703,91396.0
2025-04-10 15:30:00,40.98,41.19,40.61,41.11,292331.0,40.6902,40.8987,40.3228,40.8193,292331.0
2025-04-11 09:30:00,41.06,41.57,40.88,41.32,74162.0,40.7696,41.276,40.5909,41.0278,74162.0
2025-04-11 10:00:00,41.28,41.42,40.99,41.09,45139.0,40.9881,41.1271,40.7001,40.7994,45139.0
2025-04-11 10:30:00,41.08,41.2,40.95,40.96,51273.0,40.7895,40.9086,40.6604,40.6703,51273.0
2025-04-11 11:00:00,41.0,41.27,40.79,40.91,51330.0,40.71,40.9781,40.5015,40.6207,51330.0
2025-04-11 11:30:00,40.96,41.18,40.92,41.16,29940.0,40.6703,40.8888,40.6306,40.8689,29940.0
2025-04-11 12:00:00,41.16,41.39,41.15,41.33,29524.0,40.8689,41.0973,40.859,41.0377,29524.0
2025-04-11 12:30:00,41.33,41.74,41.32,41.64,31255.0,41.0377,41.4448,41.0278,41.3455,31255.0
2025-04-11 13:00:00,41.63,41.77,41.5,41.55,35679.0,41.3356,41.4746,41.2065,41.2562,35679.0
2025-04-11 13:30:00,41.57,42.08,41.52,41.97,49492.0,41.276,41.7824,41.2264,41.6732,49492.0
2025-04-11 14:00:00,41.97,42.02,41.74,41.81,41263.0,41.6732,41.7228,41.4448,41.5143,41263.0
2025-04-11 14:30:00,41.8,41.89,41.71,41.77,47805.0,41.5044,41.5937,41.415,41.4746,47805.0
2025-04-11 15:00:00,41.76,42.02,41.75,41.97,53556.0,41.4647,41.7228,41.4547,41.6732,53556.0
2025-04-11 15:30:00,41.97,42.1,41.85,42.01,233512.0,41.6732,41.8023,41.554,41.7129,233512.0
2025-04-14 09:30:00,42.17,42.34,41.87,42.15,50298.0,41.8718,42.0406,41.5739,41.8519,50298.0
2025-04-14 10:00:00,42.17,42.39,42.05,42.27,37230.0,41.8718,42.0902,41.7526,41.9711,37230.0
2025-04-14 10:30:00,42.27,42.34,42.16,42.28,52420.0,41.9711,42.0406,41.8618,41.981,52420.0
2025-04-14 11:00:00,42.29,42.34,42.01,42.01,34344.0,41.9909,42.0406,41.7129,41.7129,34344.0
2025-04-14 11:30:00,41.99,42.14,41.81,41.84,25776.0,41.693,41.842,41.5143,41.5441,25776.0
2025-04-14 12:00:00,41.81,42.05,41.76,41.95,21306.0,41.5143,41.7526,41.4647,41.6533,21306.0
2025-04-14 12:30:00,41.98,42.12,41.92,42.04,19241.0,41.6831,41.8221,41.6235,41.7427,19241.0
2025-04-14 13:00:00,42.03,42.33,41.95,42.01,39509.0,41.7328,42.0306,41.6533,41.7129,39509.0
2025-04-14 13:30:00,42.02,42.08,41.94,42.05,47954.0,41.7228,41.7824,41.6434,41.7526,47954.0
2025-04-14 14:00:00,42.03,42.09,41.95,42.07,31150.0,41.7328,41.7923,41.6533,41.7725,31150.0
2025-04-14 14:30:00,42.05,42.18,42.04,42.09,42561.0,41.7526,41.8817,41.7427,41.7923,42561.0
2025-04-14 15:00:00,42.1,42.22,42.09,42.18,63181.0,41.8023,41.9214,41.7923,41.8817,63181.0
2025-04-14 15:30:00,42.18,42.28,42.07,42.12,185198.0,41.8817,41.981,41.7725,41.8221,185198.0
2025-04-15 09:30:00,42.12,42.38,42.03,42.2,42024.0,41.8221,42.0803,41.7328,41.9016,42024.0
2025-04-15 10:00:00,42.22,42.5,42.22,42.27,32435.0,41.9214,42.1994,41.9214,41.9711,32435.0
2025-04-15 10:30:00,42.28,42.34,42.12,42.13,67201.0,41.981,42.0406,41.8221,41.8321,67201.0
2025-04-15 11:00:00,42.15,42.21,41.86,41.87,56590.0,41.8519,41.9115,41.564,41.5739,56590.0
2025-04-15 11:30:00,41.87,42.03,41.86,41.92,45046.0,41.5739,41.7328,41.564,41.6235,45046.0
2025-04-15 12:00:00,41.94,42.08,41.89,42.01,32115.0,41.6434,41.7824,41.5937,41.7129,32115.0
2025-04-15 12:30:00,42.01,42.09,41.97,42.01,21137.0,41.7129,41.7923,41.6732,41.7129,21137.0
2025-04-15 13:00:00,42.0,42.06,41.85,41.86,17552.0,41.703,41.7625,41.554,41.564,17552.0
2025-04-15 13:30:00,41.89,41.92,41.74,41.8,17663.0,41.5937,41.6235,41.4448,41.5044,17663.0
2025-04-15 14:00:00,41.8,41.81,41.6,41.68,25791.0,41.5044,41.5143,41.3058,41.3852,25791.0
2025-04-15 14:30:00,41.69,41.75,41.65,41.7,26980.0,41.3952,41.4547,41.3554,41.4051,26980.0
2025-04-15 15:00:00,41.69,41.72,41.6,41.64,49289.0,41.3952,41.425,41.3058,41.3455,49289.0
2025-04-15 15:30:00,41.64,41.77,41.55,41.61,206220.0,41.3455,41.4746,41.2562,41.3157,206220.0
2025-04-16 09:30:00,41.53,41.81,41.48,41.64,51871.0,41.2363,41.5143,41.1866,41.3455,51871.0
2025-04-16 10:00:00,41.64,41.88,41.59,41.66,54545.0,41.3455,41.5838,41.2959,41.3654,54545.0
2025-04-16 10:30:00,41.66,41.82,41.66,41.7,48854.0,41.3654,41.5242,41.3654,41.4051,48854.0
2025-04-16 11:00:00,41.72,41.96,41.71,41.89,41947.0,41.425,41.6633,41.415,41.5937,41947.0
2025-04-16 11:30:00,41.91,41.96,41.68,41.7,29523.0,41.6136,41.6633,41.3852,41.4051,29523.0
2025-04-16 12:00:00,41.7,41.76,41.64,41.64,41953.0,41.4051,41.4647,41.3455,41.3455,41953.0
2025-04-16 12:30:00,41.66,41.7,41.61,41.63,16840.0,41.3654,41.4051,41.3157,41.3356,16840.0
2025-04-16 13:00:00,41.63,41.75,41.6,41.7,21756.0,41.3356,41.4547,41.3058,41.4051,21756.0
2025-04-16 13:30:00,41.68,41.69,41.17,41.17,45757.0,41.3852,41.3952,40.8788,40.8788,45757.0
2025-04-16 14:00:00,41.24,41.44,41.24,41.43,53352.0,40.9483,41.1469,40.9483,41.137,53352.0
2025-04-16 14:30:00,41.41,41.44,41.28,41.33,42592.0,41.1171,41.1469,40.9881,41.0377,42592.0
2025-04-16 15:00:00,41.33,41.37,41.16,41.19,76207.0,41.0377,41.0774,40.8689,40.8987,76207.0
2025-04-16 15:30:00,41.19,41.43,41.19,41.38,349391.0,40.8987,41.137,40.8987,41.0874,349391.0
2025-04-17 09:30:00,41.7,41.94,41.14,41.79,106391.0,41.4051,41.6434,40.8491,41.4945,106391.0
2025-04-17 10:00:00,41.78,41.85,41.61,41.72,47311.0,41.4845,41.554,41.3157,41.425,47311.0
2025-04-17 10:30:00,41.73,41.77,41.55,41.56,59335.0,41.4349,41.4746,41.2562,41.2661,59335.0
2025-04-17 11:00:00,41.57,41.75,41.57,41.63,117217.0,41.276,41.4547,41.276,41.3356,117217.0
2025-04-17 11:30:00,41.63,41.74,41.56,41.56,43220.0,41.3356,41.4448,41.2661,41.2661,43220.0
2025-04-17 12:00:00,41.59,41.7,41.5,41.7,83200.0,41.2959,41.4051,41.2065,41.4051,83200.0
2025-04-17 12:30:00,41.69,42.06,41.69,42.0,42243.0,41.3952,41.7625,41.3952,41.703,42243.0
2025-04-17 13:00:00,42.0,42.0,41.72,41.73,25286.0,41.703,41.703,41.425,41.4349,25286.0
2025-04-17 13:30:00,41.73,41.93,41.73,41.87,66445.0,41.4349,41.6335,41.4349,41.5739,66445.0
2025-04-17 14:00:00,41.86,42.03,41.85,41.95,62731.0,41.564,41.7328,41.554,41.6533,62731.0
2025-04-17 14:30:00,41.94,42.03,41.89,41.92,41869.0,41.6434,41.7328,41.5937,41.6235,41869.0
2025-04-17 15:00:00,41.92,41.99,41.81,41.94,57173.0,41.6235,41.693,41.5143,41.6434,57173.0
2025-04-17 15:30:00,41.96,42.07,41.93,42.02,158760.0,41.6633,41.7725,41.6335,41.7228,158760.0
2025-04-21 09:30:00,41.81,41.92,41.53,41.59,41582.0,41.5143,41.6235,41.2363,41.2959,41582.0
2025-04-21 10:00:00,41.56,41.71,41.49,41.55,98811.0,41.2661,41.415,41.1966,41.2562,98811.0
2025-04-21 10:30:00,41.54,41.6,41.39,41.4,59627.0,41.2462,41.3058,41.0973,41.1072,59627.0
2025-04-21 11:00:00,41.41,41.42,41.24,41.31,38895.0,41.1171,41.1271,40.9483,41.0179,38895.0
2025-04-21 11:30:00,41.28,41.28,41.13,41.14,30261.0,40.9881,40.9881,40.8391,40.8491,30261.0
2025-04-21 12:00:00,41.15,41.3,41.12,41.2,162455.0,40.859,41.0079,40.8292,40.9086,162455.0
2025-04-21 12:30:00,41.2,41.36,41.2,41.22,28234.0,40.9086,41.0675,40.9086,40.9285,28234.0
2025-04-21 13:00:00,41.23,41.25,41.14,41.18,60829.0,40.9384,40.9583,40.8491,40.8888,60829.0
2025-04-21 13:30:00,41.18,41.21,41.06,41.09,44557.0,40.8888,40.9186,40.7696,40.7994,44557.0
2025-04-21 14:00:00,41.07,41.14,41.06,41.07,47088.0,40.7795,40.8491,40.7696,40.7795,47088.0
2025-04-21 14:30:00,41.06,41.13,40.92,40.92,121800.0,40.7696,40.8391,40.6306,40.6306,121800.0
2025-04-21 15:00:00,40.93,41.13,40.85,41.07,100651.0,40.6405,40.8391,40.5611,40.7795,100651.0
2025-04-21 15:30:00,41.08,41.25,41.04,41.22,271179.0,40.7895,40.9583,40.7498,40.9285,271179.0
2025-04-22 09:30:00,41.67,42.13,41.54,41.59,41420.0,41.3753,41.8321,41.2462,41.2959,41420.0
2025-04-22 10:00:00,41.59,41.78,41.57,41.75,139281.0,41.2959,41.4845,41.276,41.4547,139281.0
2025-04-22 10:30:00,41.75,41.92,41.75,41.85,231656.0,41.4547,41.6235,41.4547,41.554,231656.0
2025-04-22 11:00:00,41.85,42.04,41.79,41.88,55270.0,41.554,41.7427,41.4945,41.5838,55270.0
2025-04-22 11:30:00,41.89,41.99,41.72,41.99,50429.0,41.5937,41.693,41.425,41.693,50429.0
2025-04-22 12:00:00,42.0,42.24,42.0,42.21,71926.0,41.703,41.9413,41.703,41.9115,71926.0
2025-04-22 12:30:00,42.19,42.25,42.08,42.15,57630.0,41.8916,41.9512,41.7824,41.8519,57630.0
2025-04-22 13:00:00,42.15,42.27,41.7,41.75,48666.0,41.8519,41.9711,41.4051,41.4547,48666.0
2025-04-22 13:30:00,41.74,41.88,41.69,41.8,48113.0,41.4448,41.5838,41.3952,41.5044,48113.0
2025-04-22 14:00:00,41.79,42.07,41.77,42.05,37669.0,41.4945,41.7725,41.4746,41.7526,37669.0
2025-04-22 14:30:00,42.05,42.15,42.05,42.12,52481.0,41.7526,41.8519,41.7526,41.8221,52481.0
2025-04-22 15:00:00,42.12,42.14,42.06,42.11,101482.0,41.8221,41.842,41.7625,41.8122,101482.0
2025-04-22 15:30:00,42.11,42.31,42.08,42.26,212970.0,41.8122,42.0108,41.7824,41.9611,212970.0
2025-04-23 09:30:00,42.45,43.1,42.45,42.81,70956.0,42.1498,42.7952,42.1498,42.5072,70956.0
2025-04-23 10:00:00,42.85,43.09,42.64,42.72,60758.0,42.547,42.7853,42.3384,42.4179,60758.0
2025-04-23 10:30:00,42.72,42.85,42.66,42.66,53169.0,42.4179,42.547,42.3583,42.3583,53169.0
2025-04-23 11:00:00,42.66,42.75,42.46,42.51,150728.0,42.3583,42.4477,42.1597,42.2094,150728.0
2025-04-23 11:30:00,42.52,42.57,42.3,42.35,47674.0,42.2193,42.2689,42.0008,42.0505,47674.0
2025-04-23 12:00:00,42.35,42.4,42.19,42.3,35914.0,42.0505,42.1001,41.8916,42.0008,35914.0
2025-04-23 12:30:00,42.32,42.36,42.22,42.31,44518.0,42.0207,42.0604,41.9214,42.0108,44518.0
2025-04-23 13:00:00,42.3,42.48,42.19,42.4,73100.0,42.0008,42.1796,41.8916,42.1001,73100.0
2025-04-23 13:30:00,42.42,42.48,42.35,42.45,107576.0,42.12,42.1796,42.0505,42.1498,107576.0
2025-04-23 14:00:00,42.45,42.49,42.35,42.36,63646.0,42.1498,42.1895,42.0505,42.0604,63646.0
2025-04-23 14:30:00,42.36,42.41,42.22,42.23,72472.0,42.0604,42.1101,41.9214,41.9313,72472.0
2025-04-23 15:00:00,42.23,42.26,42.09,42.1,83109.0,41.9313,41.9611,41.7923,41.8023,83109.0
2025-04-23 15:30:00,42.1,42.29,42.01,42.13,462602.0,41.8023,41.9909,41.7129,41.8321,462602.0
2025-04-24 09:30:00,40.5,41.1,37.66,37.71,408594.0,40.2136,40.8093,37.3937,37.4433,408594.0
2025-04-24 10:00:00,37.71,37.8,37.28,37.52,335253.0,37.4433,37.5327,37.0164,37.2547,335253.0
2025-04-24 10:30:00,37.52,37.93,37.49,37.91,171786.0,37.2547,37.6618,37.2249,37.6419,171786.0
2025-04-24 11:00:00,37.93,37.93,37.42,37.52,201467.0,37.6618,37.6618,37.1554,37.2547,201467.0
2025-04-24 11:30:00,37.52,37.74,37.49,37.7,151976.0,37.2547,37.4731,37.2249,37.4334,151976.0
2025-04-24 12:00:00,37.69,37.81,37.56,37.73,172777.0,37.4235,37.5426,37.2944,37.4632,172777.0
2025-04-24 12:30:00,37.73,37.79,37.59,37.72,190114.0,37.4632,37.5227,37.3242,37.4532,190114.0
2025-04-24 13:00:00,37.72,37.75,37.53,37.55,178635.0,37.4532,37.483,37.2646,37.2844,178635.0
2025-04-24 13:30:00,37.55,37.58,37.05,37.29,266490.0,37.2844,37.3142,36.788,37.0263,266490.0
2025-04-24 14:00:00,37.27,37.34,36.89,37.0,197732.0,37.0064,37.0759,36.6291,36.7383,197732.0
2025-04-24 14:30:00,37.0,37.25,36.92,37.2,261954.0,36.7383,36.9866,36.6589,36.9369,261954.0
2025-04-24 15:00:00,37.21,37.33,37.15,37.2,273446.0,36.9468,37.066,36.8873,36.9369,273446.0
2025-04-24 15:30:00,37.2,37.42,37.05,37.26,944823.0,36.9369,37.1554,36.788,36.9965,944823.0
2025-04-25 09:30:00,37.6,37.62,36.78,36.79,160200.0,37.3341,37.3539,36.5199,36.5298,160200.0
2025-04-25 10:00:00,36.79,37.05,36.5,36.5,168880.0,36.5298,36.788,36.2419,36.2419,168880.0
2025-04-25 10:30:00,36.49,36.68,36.43,36.65,108697.0,36.2319,36.4206,36.1724,36.3908,108697.0
2025-04-25 11:00:00,36.66,36.74,36.41,36.47,100743.0,36.4007,36.4802,36.1525,36.2121,100743.0
2025-04-25 11:30:00,36.45,36.49,36.36,36.4,67901.0,36.1922,36.2319,36.1029,36.1426,67901.0
2025-04-25 12:00:00,36.39,36.4,36.24,36.36,93371.0,36.1326,36.1426,35.9837,36.1029,93371.0
2025-04-25 12:30:00,36.36,36.44,36.29,36.29,72226.0,36.1029,36.1823,36.0334,36.0334,72226.0
2025-04-25 13:00:00,36.29,36.45,36.28,36.44,83442.0,36.0334,36.1922,36.0234,36.1823,83442.0
2025-04-25 13:30:00,36.43,36.54,36.2,36.32,163137.0,36.1724,36.2816,35.944,36.0631,163137.0
2025-04-25 14:00:00,36.33,36.74,36.31,36.73,170112.0,36.0731,36.4802,36.0532,36.4702,170112.0
2025-04-25 14:30:00,36.73,36.88,36.71,36.86,221107.0,36.4702,36.6192,36.4504,36.5993,221107.0
2025-04-25 15:00:00,36.86,37.16,36.82,37.09,272615.0,36.5993,36.8972,36.5596,36.8277,272615.0
2025-04-25 15:30:00,37.09,37.46,36.89,37.41,1135648.0,36.8277,37.1951,36.6291,37.1454,1135648.0
2025-04-28 09:30:00,37.48,37.98,37.37,37.47,167698.0,37.2149,37.7114,37.1057,37.205,167698.0
2025-04-28 10:00:00,37.51,37.73,37.51,37.6,92808.0,37.2447,37.4632,37.2447,37.3341,92808.0
2025-04-28 10:30:00,37.59,37.65,37.45,37.46,54071.0,37.3242,37.3837,37.1851,37.1951,54071.0
2025-04-28 11:00:00,37.47,37.47,37.02,37.07,124423.0,37.205,37.205,36.7582,36.8078,124423.0
2025-04-28 11:30:00,37.07,37.14,36.91,36.95,52340.0,36.8078,36.8773,36.649,36.6887,52340.0
2025-04-28 12:00:00,36.94,37.01,36.86,36.91,62282.0,36.6788,36.7483,36.5993,36.649,62282.0
2025-04-28 12:30:00,36.91,36.94,36.85,36.87,61009.0,36.649,36.6788,36.5894,36.6093,61009.0
2025-04-28 13:00:00,36.87,36.88,36.73,36.78,155060.0,36.6093,36.6192,36.4702,36.5199,155060.0
2025-04-28 13:30:00,36.78,36.89,36.7,36.88,205327.0,36.5199,36.6291,36.4405,36.6192,205327.0
2025-04-28 14:00:00,36.88,37.06,36.88,37.04,92306.0,36.6192,36.7979,36.6192,36.778,92306.0
2025-04-28 14:30:00,37.04,37.09,36.99,37.03,58546.0,36.778,36.8277,36.7284,36.7681,58546.0
2025-04-28 15:00:00,37.05,37.14,37.04,37.08,64352.0,36.788,36.8773,36.778,36.8178,64352.0
2025-04-28 15:30:00,37.08,37.27,37.0,37.21,316477.0,36.8178,37.0064,36.7383,36.9468,316477.0
2025-04-29 09:30:00,37.14,37.72,37.14,37.43,103641.0,36.8773,37.4532,36.8773,37.1653,103641.0
2025-04-29 10:00:00,37.48,37.63,37.21,37.23,99575.0,37.2149,37.3639,36.9468,36.9667,99575.0
2025-04-29 10:30:00,37.23,37.44,37.2,37.43,61465.0,36.9667,37.1752,36.9369,37.1653,61465.0
2025-04-29 11:00:00,37.43,37.63,37.35,37.47,92516.0,37.1653,37.3639,37.0859,37.205,92516.0
2025-04-29 11:30:00,37.48,37.59,37.42,37.48,80283.0,37.2149,37.3242,37.1554,37.2149,80283.0
2025-04-29 12:00:00,37.48,37.69,37.48,37.63,65810.0,37.2149,37.4235,37.2149,37.3639,65810.0
2025-04-29 12:30:00,37.64,37.64,37.43,37.45,61535.0,37.3738,37.3738,37.1653,37.1851,61535.0
2025-04-29 13:00:00,37.45,37.54,37.43,37.53,61660.0,37.1851,37.2745,37.1653,37.2646,61660.0
2025-04-29 13:30:00,37.53,37.67,37.51,37.64,71147.0,37.2646,37.4036,37.2447,37.3738,71147.0
2025-04-29 14:00:00,37.64,37.71,37.48,37.52,65023.0,37.3738,37.4433,37.2149,37.2547,65023.0
2025-04-29 14:30:00,37.52,37.59,37.5,37.54,75054.0,37.2547,37.3242,37.2348,37.2745,75054.0
2025-04-29 15:00:00,37.54,37.66,37.54,37.64,107614.0,37.2745,37.3937,37.2745,37.3738,107614.0
2025-04-29 15:30:00,37.64,37.68,37.51,37.66,328479.0,37.3738,37.4135,37.2447,37.3937,328479.0
2025-04-30 09:30:00,37.39,37.6,37.14,37.15,184855.0,37.1256,37.3341,36.8773,36.8873,184855.0
2025-04-30 10:00:00,37.14,37.38,37.14,37.36,114753.0,36.8773,37.1156,36.8773,37.0958,114753.0
2025-04-30 10:30:00,37.36,37.59,37.35,37.56,101206.0,37.0958,37.3242,37.0859,37.2944,101206.0
2025-04-30 11:00:00,37.56,37.73,37.54,37.67,50336.0,37.2944,37.4632,37.2745,37.4036,50336.0
2025-04-30 11:30:00,37.67,37.75,37.63,37.7,35391.0,37.4036,37.483,37.3639,37.4334,35391.0
2025-04-30 12:00:00,37.7,37.76,37.59,37.59,74521.0,37.4334,37.493,37.3242,37.3242,74521.0
2025-04-30 12:30:00,37.59,37.74,37.58,37.71,39654.0,37.3242,37.4731,37.3142,37.4433,39654.0
2025-04-30 13:00:00,37.7,37.75,37.64,37.75,50257.0,37.4334,37.483,37.3738,37.483,50257.0
2025-04-30 13:30:00,37.74,37.85,37.73,37.81,50837.0,37.4731,37.5823,37.4632,37.5426,50837.0
2025-04-30 14:00:00,37.82,37.98,37.76,37.83,89062.0,37.5525,37.7114,37.493,37.5625,89062.0
2025-04-30 14:30:00,37.84,37.85,37.76,37.81,72386.0,37.5724,37.5823,37.493,37.5426,72386.0
2025-04-30 15:00:00,37.82,37.94,37.82,37.89,86400.0,37.5525,37.6717,37.5525,37.622,86400.0
2025-04-30 15:30:00,37.89,38.34,37.76,38.21,365306.0,37.622,38.0689,37.493,37.9398,365306.0
2025-05-01 09:30:00,38.06,38.28,37.84,38.19,76015.0,37.7908,38.0093,37.5724,37.9199,76015.0
2025-05-01 10:00:00,38.24,38.51,38.19,38.24,62101.0,37.9696,38.2377,37.9199,37.9696,62101.0
2025-05-01 10:30:00,38.25,38.35,38.19,38.35,69532.0,37.9795,38.0788,37.9199,38.0788,69532.0
2025-05-01 11:00:00,38.35,38.43,38.29,38.4,73768.0,38.0788,38.1582,38.0192,38.1284,73768.0
2025-05-01 11:30:00,38.41,38.46,38.2,38.2,82374.0,38.1384,38.188,37.9298,37.9298,82374.0
2025-05-01 12:00:00,38.19,38.24,37.98,38.0,76104.0,37.9199,37.9696,37.7114,37.7313,76104.0
2025-05-01 12:30:00,37.98,38.06,37.93,37.96,66815.0,37.7114,37.7908,37.6618,37.6915,66815.0
2025-05-01 13:00:00,37.96,38.26,37.96,38.19,53075.0,37.6915,37.9894,37.6915,37.9199,53075.0
2025-05-01 13:30:00,38.19,38.22,38.0,38.03,40286.0,37.9199,37.9497,37.7313,37.761,40286.0
2025-05-01 14:00:00,38.02,38.04,37.95,38.0,65570.0,37.7511,37.771,37.6816,37.7313,65570.0
2025-05-01 14:30:00,38.0,38.08,37.96,37.97,71425.0,37.7313,37.8107,37.6915,37.7015,71425.0
2025-05-01 15:00:00,37.97,38.22,37.95,38.2,93268.0,37.7015,37.9497,37.6816,37.9298,93268.0
2025-05-01 15:30:00,38.2,38.32,38.1,38.11,288884.0,37.9298,38.049,37.8306,37.8405,288884.0
2025-05-02 09:30:00,38.57,38.77,38.39,38.4,73448.0,38.2972,38.4958,38.1185,38.1284,73448.0
2025-05-02 10:00:00,38.42,38.66,38.41,38.62,38367.0,38.1483,38.3866,38.1384,38.3469,38367.0
2025-05-02 10:30:00,38.62,38.72,38.5,38.71,34264.0,38.3469,38.4462,38.2277,38.4362,34264.0
2025-05-02 11:00:00,38.72,38.78,38.46,38.5,60353.0,38.4462,38.5057,38.188,38.2277,60353.0
2025-05-02 11:30:00,38.51,38.66,38.51,38.59,34128.0,38.2377,38.3866,38.2377,38.3171,34128.0
2025-05-02 12:00:00,38.6,38.87,38.6,38.79,53565.0,38.327,38.5951,38.327,38.5157,53565.0
2025-05-02 12:30:00,38.8,38.92,38.8,38.89,29395.0,38.5256,38.6448,38.5256,38.615,29395.0
2025-05-02 13:00:00,38.88,38.91,38.83,38.84,43359.0,38.605,38.6348,38.5554,38.5653,43359.0
2025-05-02 13:30:00,38.84,38.95,38.84,38.91,112355.0,38.5653,38.6745,38.5653,38.6348,112355.0
2025-05-02 14:00:00,38.9,39.09,38.9,39.05,96841.0,38.6249,38.8136,38.6249,38.7738,96841.0
2025-05-02 14:30:00,39.05,39.13,39.03,39.06,77734.0,38.7738,38.8533,38.754,38.7838,77734.0
2025-05-02 15:00:00,39.06,39.32,39.03,39.3,111772.0,38.7838,39.0419,38.754,39.0221,111772.0
2025-05-02 15:30:00,39.29,39.37,39.25,39.35,341289.0,39.0121,39.0916,38.9724,39.0717,341289.0
2025-05-05 09:30:00,39.25,39.47,38.95,39.07,64980.0,38.9724,39.1909,38.6745,38.7937,64980.0
2025-05-05 10:00:00,39.1,39.39,39.06,39.36,54816.0,38.8235,39.1114,38.7838,39.0816,54816.0
2025-05-05 10:30:00,39.37,39.6,39.35,39.53,65097.0,39.0916,39.3199,39.0717,39.2504,65097.0
2025-05-05 11:00:00,39.53,39.67,39.53,39.63,80169.0,39.2504,39.3894,39.2504,39.3497,80169.0
2025-05-05 11:30:00,39.63,39.63,39.38,39.49,71906.0,39.3497,39.3497,39.1015,39.2107,71906.0
2025-05-05 12:00:00,39.5,39.64,39.49,39.59,51939.0,39.2207,39.3597,39.2107,39.31,51939.0
2025-05-05 12:30:00,39.59,39.6,39.49,39.52,52962.0,39.31,39.3199,39.2107,39.2405,52962.0
2025-05-05 13:00:00,39.52,39.55,39.26,39.3,87285.0,39.2405,39.2703,38.9823,39.0221,87285.0
2025-05-05 13:30:00,39.31,39.44,39.29,39.39,64788.0,39.032,39.1611,39.0121,39.1114,64788.0
2025-05-05 14:00:00,39.38,39.5,39.37,39.48,51573.0,39.1015,39.2207,39.0916,39.2008,51573.0
2025-05-05 14:30:00,39.48,39.52,39.46,39.5,43737.0,39.2008,39.2405,39.1809,39.2207,43737.0
2025-05-05 15:00:00,39.5,39.5,39.39,39.41,66009.0,39.2207,39.2207,39.1114,39.1313,66009.0
2025-05-05 15:30:00,39.41,39.48,39.34,39.45,299348.0,39.1313,39.2008,39.0618,39.171,299348.0
2025-05-06 09:30:00,39.26,39.65,39.03,39.27,66432.0,38.9823,39.3696,38.754,38.9923,66432.0
2025-05-06 10:00:00,39.27,39.52,39.26,39.46,194951.0,38.9923,39.2405,38.9823,39.1809,194951.0
2025-05-06 10:30:00,39.45,39.47,39.27,39.34,53272.0,39.171,39.1909,38.9923,39.0618,53272.0
2025-05-06 11:00:00,39.32,39.45,39.3,39.43,64875.0,39.0419,39.171,39.0221,39.1511,64875.0
2025-05-06 11:30:00,39.43,39.49,39.2,39.21,37427.0,39.1511,39.2107,38.9228,38.9327,37427.0
2025-05-06 12:00:00,39.21,39.37,39.21,39.3,28756.0,38.9327,39.0916,38.9327,39.0221,28756.0
2025-05-06 12:30:00,39.3,39.34,39.24,39.25,40185.0,39.0221,39.0618,38.9625,38.9724,40185.0
2025-05-06 13:00:00,39.26,39.31,39.15,39.2,165355.0,38.9823,39.032,38.8731,38.9228,165355.0
2025-05-06 13:30:00,39.22,39.24,39.15,39.17,35708.0,38.9426,38.9625,38.8731,38.893,35708.0
2025-05-06 14:00:00,39.16,39.37,39.16,39.37,47164.0,38.8831,39.0916,38.8831,39.0916,47164.0
2025-05-06 14:30:00,39.37,39.44,39.28,39.43,87481.0,39.0916,39.1611,39.0022,39.1511,87481.0
2025-05-06 15:00:00,39.42,39.45,39.38,39.43,65922.0,39.1412,39.171,39.1015,39.1511,65922.0
2025-05-06 15:30:00,39.43,39.47,39.37,39.4,210719.0,39.1511,39.1909,39.0916,39.1214,210719.0
2025-05-07 09:30:00,39.5,39.84,39.2,39.72,94620.0,39.2207,39.5582,38.9228,39.4391,94620.0
2025-05-07 10:00:00,39.7,39.76,39.51,39.53,34786.0,39.4192,39.4788,39.2306,39.2504,34786.0
2025-05-07 10:30:00,39.54,39.6,39.43,39.55,33074.0,39.2604,39.3199,39.1511,39.2703,33074.0
2025-05-07 11:00:00,39.55,39.74,39.54,39.7,47170.0,39.2703,39.459,39.2604,39.4192,47170.0
2025-05-07 11:30:00,39.71,39.72,39.65,39.68,21080.0,39.4292,39.4391,39.3696,39.3994,21080.0
2025-05-07 12:00:00,39.68,39.73,39.58,39.59,26294.0,39.3994,39.449,39.3001,39.31,26294.0
2025-05-07 12:30:00,39.6,39.74,39.58,39.73,24757.0,39.3199,39.459,39.3001,39.449,24757.0
2025-05-07 13:00:00,39.73,39.81,39.69,39.69,23356.0,39.449,39.5285,39.4093,39.4093,23356.0
2025-05-07 13:30:00,39.67,39.69,39.43,39.46,56564.0,39.3894,39.4093,39.1511,39.1809,56564.0
2025-05-07 14:00:00,39.47,39.51,39.19,39.36,74616.0,39.1909,39.2306,38.9128,39.0816,74616.0
2025-05-07 14:30:00,39.37,39.62,39.31,39.53,375350.0,39.0916,39.3398,39.032,39.2504,375350.0
2025-05-07 15:00:00,39.52,39.6,39.39,39.39,90713.0,39.2405,39.3199,39.1114,39.1114,90713.0
2025-05-07 15:30:00,39.39,39.62,39.3,39.41,404184.0,39.1114,39.3398,39.0221,39.1313,404184.0
2025-05-08 09:30:00,39.49,39.79,39.49,39.76,34939.0,39.2107,39.5086,39.2107,39.4788,34939.0
2025-05-08 10:00:00,39.75,39.9,39.68,39.87,60319.0,39.4689,39.6178,39.3994,39.588,60319.0
2025-05-08 10:30:00,39.87,39.96,39.75,39.8,59091.0,39.588,39.6774,39.4689,39.5185,59091.0
2025-05-08 11:00:00,39.8,40.1,39.78,40.06,57323.0,39.5185,39.8164,39.4987,39.7767,57323.0
2025-05-08 11:30:00,40.07,40.29,40.0,40.24,40715.0,39.7866,40.0051,39.7171,39.9554,40715.0
2025-05-08 12:00:00,40.25,40.29,40.18,40.22,39814.0,39.9653,40.0051,39.8958,39.9356,39814.0
2025-05-08 12:30:00,40.23,40.37,40.21,40.36,29884.0,39.9455,40.0845,39.9256,40.0746,29884.0
2025-05-08 13:00:00,40.35,40.35,40.24,40.25,36682.0,40.0646,40.0646,39.9554,39.9653,36682.0
2025-05-08 13:30:00,40.25,40.27,39.98,39.98,36413.0,39.9653,39.9852,39.6973,39.6973,36413.0
2025-05-08 14:00:00,39.98,40.07,39.97,40.0,47234.0,39.6973,39.7866,39.6873,39.7171,47234.0
2025-05-08 14:30:00,40.01,40.11,40.0,40.01,48386.0,39.727,39.8263,39.7171,39.727,48386.0
2025-05-08 15:00:00,40.01,40.18,39.99,40.13,72874.0,39.727,39.8958,39.7072,39.8462,72874.0
2025-05-08 15:30:00,40.12,40.17,39.97,40.04,261358.0,39.8363,39.8859,39.6873,39.7568,261358.0
2025-05-09 09:30:00,39.9,40.15,39.81,39.93,48018.0,39.6178,39.8661,39.5285,39.6476,48018.0
2025-05-09 10:00:00,39.93,40.08,39.91,39.91,79305.0,39.6476,39.7965,39.6278,39.6278,79305.0
2025-05-09 10:30:00,39.93,40.04,39.88,39.91,64459.0,39.6476,39.7568,39.598,39.6278,64459.0
2025-05-09 11:00:00,39.92,40.04,39.91,40.02,36725.0,39.6377,39.7568,39.6278,39.737,36725.0
2025-05-09 11:30:00,40.02,40.12,39.99,40.06,20808.0,39.737,39.8363,39.7072,39.7767,20808.0
2025-05-09 12:00:00,40.06,40.06,39.96,40.0,38141.0,39.7767,39.7767,39.6774,39.7171,38141.0
2025-05-09 12:30:00,40.0,40.01,39.86,39.89,46942.0,39.7171,39.727,39.5781,39.6079,46942.0
2025-05-09 13:00:00,39.89,39.98,39.88,39.97,38550.0,39.6079,39.6973,39.598,39.6873,38550.0
2025-05-09 13:30:00,39.97,40.02,39.87,40.01,48267.0,39.6873,39.737,39.588,39.727,48267.0
2025-05-09 14:00:00,40.02,40.05,39.98,40.01,32522.0,39.737,39.7668,39.6973,39.727,32522.0
2025-05-09 14:30:00,40.01,40.1,40.0,40.06,33661.0,39.727,39.8164,39.7171,39.7767,33661.0
2025-05-09 15:00:00,40.05,40.16,40.05,40.08,55102.0,39.7668,39.876,39.7668,39.7965,55102.0
2025-05-09 15:30:00,40.08,40.15,40.0,40.12,291313.0,39.7965,39.8661,39.7171,39.8363,291313.0
2025-05-12 09:30:00,41.11,41.86,40.89,41.49,125636.0,40.8193,41.564,40.6008,41.1966,125636.0
2025-05-12 10:00:00,41.49,41.73,41.45,41.48,186663.0,41.1966,41.4349,41.1569,41.1866,186663.0
2025-05-12 10:30:00,41.47,41.72,41.37,41.46,154046.0,41.1767,41.425,41.0774,41.1668,154046.0
2025-05-12 11:00:00,41.45,41.54,41.34,41.4,142023.0,41.1569,41.2462,41.0476,41.1072,142023.0
2025-05-12 11:30:00,41.38,41.44,41.31,41.38,96413.0,41.0874,41.1469,41.0179,41.0874,96413.0
2025-05-12 12:00:00,41.38,41.62,41.38,41.51,216016.0,41.0874,41.3257,41.0874,41.2164,216016.0
2025-05-12 12:30:00,41.53,41.6,41.51,41.59,49712.0,41.2363,41.3058,41.2164,41.2959,49712.0
2025-05-12 13:00:00,41.59,41.77,41.58,41.7,119478.0,41.2959,41.4746,41.2859,41.4051,119478.0
2025-05-12 13:30:00,41.71,41.77,41.69,41.75,69950.0,41.415,41.4746,41.3952,41.4547,69950.0
2025-05-12 14:00:00,41.74,41.81,41.7,41.79,84670.0,41.4448,41.5143,41.4051,41.4945,84670.0
2025-05-12 14:30:00,41.79,41.88,41.77,41.8,102487.0,41.4945,41.5838,41.4746,41.5044,102487.0
2025-05-12 15:00:00,41.79,41.84,41.6,41.67,229840.0,41.4945,41.5441,41.3058,41.3753,229840.0
2025-05-12 15:30:00,41.66,42.01,41.63,42.01,496878.0,41.3654,41.7129,41.3356,41.7129,496878.0
2025-05-13 09:30:00,42.16,42.3,42.06,42.1,72861.0,41.8618,42.0008,41.7625,41.8023,72861.0
2025-05-13 10:00:00,42.11,42.36,42.08,42.23,76314.0,41.8122,42.0604,41.7824,41.9313,76314.0
2025-05-13 10:30:00,42.23,42.3,42.04,42.08,97406.0,41.9313,42.0008,41.7427,41.7824,97406.0
2025-05-13 11:00:00,42.08,42.3,42.06,42.3,73254.0,41.7824,42.0008,41.7625,42.0008,73254.0
2025-05-13 11:30:00,42.29,42.35,42.18,42.19,46271.0,41.9909,42.0505,41.8817,41.8916,46271.0
2025-05-13 12:00:00,42.17,42.26,42.15,42.22,39490.0,41.8718,41.9611,41.8519,41.9214,39490.0
2025-05-13 12:30:00,42.22,42.22,42.03,42.04,37807.0,41.9214,41.9214,41.7328,41.7427,37807.0
2025-05-13 13:00:00,42.05,42.13,41.99,42.12,51370.0,41.7526,41.8321,41.693,41.8221,51370.0
2025-05-13 13:30:00,42.11,42.24,42.11,42.13,38503.0,41.8122,41.9413,41.8122,41.8321,38503.0
2025-05-13 14:00:00,42.14,42.24,42.14,42.22,44540.0,41.842,41.9413,41.842,41.9214,44540.0
2025-05-13 14:30:00,42.22,42.32,42.19,42.32,34243.0,41.9214,42.0207,41.8916,42.0207,34243.0
2025-05-13 15:00:00,42.32,42.33,42.17,42.17,64383.0,42.0207,42.0306,41.8718,41.8718,64383.0
2025-05-13 15:30:00,42.18,42.43,42.05,42.08,299432.0,41.8817,42.1299,41.7526,41.7824,299432.0
2025-05-14 09:30:00,41.94,42.1,41.44,41.48,81754.0,41.6434,41.8023,41.1469,41.1866,81754.0
2025-05-14 10:00:00,41.46,41.93,41.42,41.93,63945.0,41.1668,41.6335,41.1271,41.6335,63945.0
2025-05-14 10:30:00,41.91,42.01,41.86,41.91,83637.0,41.6136,41.7129,41.564,41.6136,83637.0
2025-05-14 11:00:00,41.92,41.93,41.74,41.85,72741.0,41.6235,41.6335,41.4448,41.554,72741.0
2025-05-14 11:30:00,41.85,42.01,41.84,41.98,34480.0,41.554,41.7129,41.5441,41.6831,34480.0
2025-05-14 12:00:00,41.98,42.04,41.8,41.82,84556.0,41.6831,41.7427,41.5044,41.5242,84556.0
2025-05-14 12:30:00,41.81,41.84,41.73,41.81,27339.0,41.5143,41.5441,41.4349,41.5143,27339.0
2025-05-14 13:00:00,41.8,41.87,41.79,41.83,31895.0,41.5044,41.5739,41.4945,41.5342,31895.0
2025-05-14 13:30:00,41.83,41.99,41.83,41.96,40756.0,41.5342,41.693,41.5342,41.6633,40756.0
2025-05-14 14:00:00,41.96,42.01,41.89,41.93,48991.0,41.6633,41.7129,41.5937,41.6335,48991.0
2025-05-14 14:30:00,41.93,42.09,41.93,42.03,110646.0,41.6335,41.7923,41.6335,41.7328,110646.0
2025-05-14 15:00:00,42.03,42.1,41.94,41.95,91735.0,41.7328,41.8023,41.6434,41.6533,91735.0
2025-05-14 15:30:00,41.94,42.04,41.92,42.02,310386.0,41.6434,41.7427,41.6235,41.7228,310386.0
2025-05-15 09:30:00,41.77,41.93,41.55,41.67,67147.0,41.77,41.93,41.55,41.67,67147.0
2025-05-15 10:00:00,41.66,41.71,41.55,41.58,76792.0,41.66,41.71,41.55,41.58,76792.0
2025-05-15 10:30:00,41.59,41.85,41.58,41.85,56688.0,41.59,41.85,41.58,41.85,56688.0
2025-05-15 11:00:00,41.86,42.01,41.84,42.0,25730.0,41.86,42.01,41.84,42.0,25730.0
2025-05-15 11:30:00,41.98,42.14,41.98,42.11,44374.0,41.98,42.14,41.98,42.11,44374.0
2025-05-15 12:00:00,42.09,42.23,42.02,42.05,29257.0,42.09,42.23,42.02,42.05,29257.0
2025-05-15 12:30:00,42.04,42.06,42.0,42.02,14641.0,42.04,42.06,42.0,42.02,14641.0
2025-05-15 13:00:00,42.01,42.07,41.94,41.95,18579.0,42.01,42.07,41.94,41.95,18579.0
2025-05-15 13:30:00,41.95,41.95,41.86,41.89,15068.0,41.95,41.95,41.86,41.89,15068.0
2025-05-15 14:00:00,41.89,41.95,41.85,41.89,35057.0,41.89,41.95,41.85,41.89,35057.0
2025-05-15 14:30:00,41.89,42.03,41.89,42.02,30927.0,41.89,42.03,41.89,42.02,30927.0
2025-05-15 15:00:00,42.01,42.1,41.98,42.06,42993.0,42.01,42.1,41.98,42.06,42993.0
2025-05-15 15:30:00,42.07,42.14,42.01,42.14,233278.0,42.07,42.14,42.01,42.14,233278.0
2025-05-16 09:30:00,42.16,42.41,42.1,42.34,81365.0,42.16,42.41,42.1,42.34,81365.0
2025-05-16 10:00:00,42.3,42.42,42.22,42.4,31116.0,42.3,42.42,42.22,42.4,31116.0
2025-05-16 10:30:00,42.42,42.54,42.4,42.45,29459.0,42.42,42.54,42.4,42.45,29459.0
2025-05-16 11:00:00,42.47,42.55,42.47,42.52,28020.0,42.47,42.55,42.47,42.52,28020.0
2025-05-16 11:30:00,42.52,42.57,42.48,42.54,27079.0,42.52,42.57,42.48,42.54,27079.0
2025-05-16 12:00:00,42.55,42.67,42.54,42.64,49672.0,42.55,42.67,42.54,42.64,49672.0
2025-05-16 12:30:00,42.65,42.67,42.59,42.62,21684.0,42.65,42.67,42.59,42.62,21684.0
2025-05-16 13:00:00,42.61,42.63,42.53,42.55,24549.0,42.61,42.63,42.53,42.55,24549.0
2025-05-16 13:30:00,42.55,42.6,42.5,42.57,41285.0,42.55,42.6,42.5,42.57,41285.0
2025-05-16 14:00:00,42.55,42.59,42.5,42.52,31784.0,42.55,42.59,42.5,42.52,31784.0
2025-05-16 14:30:00,42.52,42.64,42.51,42.63,37075.0,42.52,42.64,42.51,42.63,37075.0
2025-05-16 15:00:00,42.63,42.66,42.57,42.57,72979.0,42.63,42.66,42.57,42.57,72979.0
2025-05-16 15:30:00,42.56,42.6,42.51,42.57,242798.0,42.56,42.6,42.51,42.57,242798.0
2025-05-19 09:30:00,42.22,42.45,41.95,42.04,37352.0,42.22,42.45,41.95,42.04,37352.0
2025-05-19 10:00:00,42.03,42.37,42.02,42.33,29805.0,42.03,42.37,42.02,42.33,29805.0
2025-05-19 10:30:00,42.33,42.41,42.19,42.23,51061.0,42.33,42.41,42.19,42.23,51061.0
2025-05-19 11:00:00,42.23,42.41,42.22,42.39,43947.0,42.23,42.41,42.22,42.39,43947.0
2025-05-19 11:30:00,42.39,42.41,42.32,42.35,16551.0,42.39,42.41,42.32,42.35,16551.0
2025-05-19 12:00:00,42.35,42.42,42.33,42.38,53664.0,42.35,42.42,42.33,42.38,53664.0
2025-05-19 12:30:00,42.39,42.55,42.37,42.51,28231.0,42.39,42.55,42.37,42.51,28231.0
2025-05-19 13:00:00,42.51,42.53,42.42,42.46,36552.0,42.51,42.53,42.42,42.46,36552.0
2025-05-19 13:30:00,42.45,42.5,42.4,42.41,38934.0,42.45,42.5,42.4,42.41,38934.0
2025-05-19 14:00:00,42.4,42.45,42.3,42.34,24290.0,42.4,42.45,42.3,42.34,24290.0
2025-05-19 14:30:00,42.35,42.35,42.25,42.3,31710.0,42.35,42.35,42.25,42.3,31710.0
2025-05-19 15:00:00,42.3,42.31,42.13,42.14,96729.0,42.3,42.31,42.13,42.14,96729.0
2025-05-19 15:30:00,42.14,42.34,42.13,42.33,251878.0,42.14,42.34,42.13,42.33,251878.0
2025-05-20 09:30:00,42.51,42.54,42.18,42.24,56326.0,42.51,42.54,42.18,42.24,56326.0
2025-05-20 10:00:00,42.26,42.48,42.25,42.4,47835.0,42.26,42.48,42.25,42.4,47835.0
2025-05-20 10:30:00,42.39,42.41,42.21,42.24,28948.0,42.39,42.41,42.21,42.24,28948.0
2025-05-20 11:00:00,42.21,42.32,42.2,42.22,70742.0,42.21,42.32,42.2,42.22,70742.0
2025-05-20 11:30:00,42.22,42.26,42.0,42.02,28582.0,42.22,42.26,42.0,42.02,28582.0
2025-05-20 12:00:00,42.01,42.03,41.94,42.01,28540.0,42.01,42.03,41.94,42.01,28540.0
2025-05-20 12:30:00,42.01,42.02,41.93,41.96,61419.0,42.01,42.02,41.93,41.96,61419.0
2025-05-20 13:00:00,41.96,41.98,41.89,41.9,32491.0,41.96,41.98,41.89,41.9,32491.0
2025-05-20 13:30:00,41.89,41.91,41.8,41.84,32662.0,41.89,41.91,41.8,41.84,32662.0
2025-05-20 14:00:00,41.83,41.83,41.64,41.66,30174.0,41.83,41.83,41.64,41.66,30174.0
2025-05-20 14:30:00,41.67,41.7,41.64,41.66,30214.0,41.67,41.7,41.64,41.66,30214.0
2025-05-20 15:00:00,41.67,41.67,41.52,41.55,53792.0,41.67,41.67,41.52,41.55,53792.0
2025-05-20 15:30:00,41.56,41.68,41.5,41.6,247920.0,41.56,41.68,41.5,41.6,247920.0
2025-05-21 09:30:00,41.07,41.19,40.81,40.9,101775.0,41.07,41.19,40.81,40.9,101775.0
2025-05-21 10:00:00,40.9,41.12,40.81,40.89,134270.0,40.9,41.12,40.81,40.89,134270.0
2025-05-21 10:30:00,40.9,41.01,40.81,40.86,127034.0,40.9,41.01,40.81,40.86,127034.0
2025-05-21 11:00:00,40.86,40.91,40.71,40.75,41462.0,40.86,40.91,40.71,40.75,41462.0
2025-05-21 11:30:00,40.76,40.8,40.73,40.76,58184.0,40.76,40.8,40.73,40.76,58184.0
2025-05-21 12:00:00,40.76,40.85,40.74,40.84,37509.0,40.76,40.85,40.74,40.84,37509.0
2025-05-21 12:30:00,40.84,40.89,40.82,40.89,106579.0,40.84,40.89,40.82,40.89,106579.0
2025-05-21 13:00:00,40.89,40.97,40.59,40.6,98926.0,40.89,40.97,40.59,40.6,98926.0
2025-05-21 13:30:00,40.58,40.79,40.54,40.63,57325.0,40.58,40.79,40.54,40.63,57325.0
2025-05-21 14:00:00,40.63,40.65,40.28,40.41,48231.0,40.63,40.65,40.28,40.41,48231.0
2025-05-21 14:30:00,40.39,40.52,40.39,40.44,45999.0,40.39,40.52,40.39,40.44,45999.0
2025-05-21 15:00:00,40.43,40.51,40.39,40.4,65179.0,40.43,40.51,40.39,40.4,65179.0
2025-05-21 15:30:00,40.41,40.52,40.35,40.37,296554.0,40.41,40.52,40.35,40.37,296554.0
2025-05-22 09:30:00,40.35,40.45,40.14,40.27,50189.0,40.35,40.45,40.14,40.27,50189.0
2025-05-22 10:00:00,40.29,40.42,40.06,40.09,346936.0,40.29,40.42,40.06,40.09,346936.0
2025-05-22 10:30:00,40.1,40.26,40.06,40.25,53272.0,40.1,40.26,40.06,40.25,53272.0
2025-05-22 11:00:00,40.26,40.33,40.11,40.13,35525.0,40.26,40.33,40.11,40.13,35525.0
2025-05-22 11:30:00,40.11,40.37,40.11,40.37,54195.0,40.11,40.37,40.11,40.37,54195.0
2025-05-22 12:00:00,40.37,40.47,40.33,40.34,60079.0,40.37,40.47,40.33,40.34,60079.0
2025-05-22 12:30:00,40.34,40.43,40.31,40.41,51358.0,40.34,40.43,40.31,40.41,51358.0
2025-05-22 13:00:00,40.41,40.55,40.37,40.55,74738.0,40.41,40.55,40.37,40.55,74738.0
2025-05-22 13:30:00,40.55,40.63,40.53,40.57,31572.0,40.55,40.63,40.53,40.57,31572.0
2025-05-22 14:00:00,40.57,40.57,40.48,40.54,78488.0,40.57,40.57,40.48,40.54,78488.0
2025-05-22 14:30:00,40.54,40.58,40.47,40.57,48189.0,40.54,40.58,40.47,40.57,48189.0
2025-05-22 15:00:00,40.57,40.7,40.55,40.69,40859.0,40.57,40.7,40.55,40.69,40859.0
2025-05-22 15:30:00,40.68,40.7,40.48,40.49,219955.0,40.68,40.7,40.48,40.49,219955.0
2025-05-23 09:30:00,39.88,40.08,39.62,39.77,63057.0,39.88,40.08,39.62,39.77,63057.0
2025-05-23 10:00:00,39.76,39.93,39.75,39.86,73595.0,39.76,39.93,39.75,39.86,73595.0
2025-05-23 10:30:00,39.87,40.0,39.84,39.84,98463.0,39.87,40.0,39.84,39.84,98463.0
2025-05-23 11:00:00,39.85,40.04,39.84,40.0,103487.0,39.85,40.04,39.84,40.0,103487.0
2025-05-23 11:30:00,40.0,40.08,39.9,39.9,39819.0,40.0,40.08,39.9,39.9,39819.0
2025-05-23 12:00:00,39.93,40.05,39.91,40.01,58702.0,39.93,40.05,39.91,40.01,58702.0
2025-05-23 12:30:00,39.99,40.1,39.94,40.06,30245.0,39.99,40.1,39.94,40.06,30245.0
2025-05-23 13:00:00,40.07,40.27,40.07,40.26,44751.0,40.07,40.27,40.07,40.26,44751.0
2025-05-23 13:30:00,40.25,40.3,40.18,40.21,59604.0,40.25,40.3,40.18,40.21,59604.0
2025-05-23 14:00:00,40.21,40.36,40.2,40.29,35814.0,40.21,40.36,40.2,40.29,35814.0
2025-05-23 14:30:00,40.29,40.38,40.29,40.34,44129.0,40.29,40.38,40.29,40.34,44129.0
2025-05-23 15:00:00,40.34,40.37,40.3,40.3,51341.0,40.34,40.37,40.3,40.3,51341.0
2025-05-23 15:30:00,40.3,40.35,40.13,40.19,246480.0,40.3,40.35,40.13,40.19,246480.0
2025-05-27 09:30:00,40.61,40.71,40.14,40.17,60539.0,40.61,40.71,40.14,40.17,60539.0
2025-05-27 10:00:00,40.16,40.52,40.15,40.47,67634.0,40.16,40.52,40.15,40.47,67634.0
2025-05-27 10:30:00,40.47,40.73,40.45,40.67,58567.0,40.47,40.73,40.45,40.67,58567.0
2025-05-27 11:00:00,40.68,40.81,40.62,40.8,51965.0,40.68,40.81,40.62,40.8,51965.0
2025-05-27 11:30:00,40.8,40.8,40.73,40.75,40590.0,40.8,40.8,40.73,40.75,40590.0
2025-05-27 12:00:00,40.75,40.77,40.72,40.72,30137.0,40.75,40.77,40.72,40.72,30137.0
2025-05-27 12:30:00,40.72,40.78,40.68,40.7,43975.0,40.72,40.78,40.68,40.7,43975.0
2025-05-27 13:00:00,40.7,40.74,40.59,40.64,47404.0,40.7,40.74,40.59,40.64,47404.0
2025-05-27 13:30:00,40.64,40.74,40.64,40.72,42232.0,40.64,40.74,40.64,40.72,42232.0
2025-05-27 14:00:00,40.73,40.81,40.69,40.77,57070.0,40.73,40.81,40.69,40.77,57070.0
2025-05-27 14:30:00,40.77,40.84,40.75,40.76,58516.0,40.77,40.84,40.75,40.76,58516.0
2025-05-27 15:00:00,40.76,40.83,40.73,40.75,80955.0,40.76,40.83,40.73,40.75,80955.0
2025-05-27 15:30:00,40.75,40.84,40.69,40.84,301274.0,40.75,40.84,40.69,40.84,301274.0
2025-05-28 09:30:00,40.86,40.91,40.75,40.87,67667.0,40.86,40.91,40.75,40.87,67667.0
2025-05-28 10:00:00,40.87,40.94,40.65,40.7,65075.0,40.87,40.94,40.65,40.7,65075.0
2025-05-28 10:30:00,40.7,40.77,40.65,40.68,52902.0,40.7,40.77,40.65,40.68,52902.0
2025-05-28 11:00:00,40.7,40.76,40.6,40.61,45781.0,40.7,40.76,40.6,40.61,45781.0
2025-05-28 11:30:00,40.61,40.69,40.57,40.57,38073.0,40.61,40.69,40.57,40.57,38073.0
2025-05-28 12:00:00,40.58,40.6,40.5,40.52,33946.0,40.58,40.6,40.5,40.52,33946.0
2025-05-28 12:30:00,40.53,40.56,40.49,40.52,29627.0,40.53,40.56,40.49,40.52,29627.0
2025-05-28 13:00:00,40.53,40.57,40.44,40.46,36626.0,40.53,40.57,40.44,40.46,36626.0
2025-05-28 13:30:00,40.46,40.46,40.33,40.35,38369.0,40.46,40.46,40.33,40.35,38369.0
2025-05-28 14:00:00,40.34,40.41,40.34,40.38,39551.0,40.34,40.41,40.34,40.38,39551.0
2025-05-28 14:30:00,40.38,40.4,40.23,40.32,52338.0,40.38,40.4,40.23,40.32,52338.0
2025-05-28 15:00:00,40.32,40.4,40.25,40.25,58256.0,40.32,40.4,40.25,40.25,58256.0
2025-05-28 15:30:00,40.25,40.29,40.21,40.23,227297.0,40.25,40.29,40.21,40.23,227297.0
2025-05-29 09:30:00,40.28,40.61,40.22,40.29,40706.0,40.28,40.61,40.22,40.29,40706.0
2025-05-29 10:00:00,40.3,40.34,40.07,40.16,32970.0,40.3,40.34,40.07,40.16,32970.0
2025-05-29 10:30:00,40.18,40.18,40.0,40.13,22750.0,40.18,40.18,40.0,40.13,22750.0
2025-05-29 11:00:00,40.13,40.17,39.97,40.08,32703.0,40.13,40.17,39.97,40.08,32703.0
2025-05-29 11:30:00,40.07,40.07,39.85,39.88,43747.0,40.07,40.07,39.85,39.88,43747.0
2025-05-29 12:00:00,39.89,40.03,39.84,40.03,22386.0,39.89,40.03,39.84,40.03,22386.0
2025-05-29 12:30:00,40.03,40.07,39.95,40.04,22199.0,40.03,40.07,39.95,40.04,22199.0
2025-05-29 13:00:00,40.05,40.1,40.04,40.05,19215.0,40.05,40.1,40.04,40.05,19215.0
2025-05-29 13:30:00,40.05,40.13,40.05,40.08,20825.0,40.05,40.13,40.05,40.08,20825.0
2025-05-29 14:00:00,40.1,40.16,40.08,40.15,20229.0,40.1,40.16,40.08,40.15,20229.0
2025-05-29 14:30:00,40.13,40.21,40.13,40.16,24680.0,40.13,40.21,40.13,40.16,24680.0
2025-05-29 15:00:00,40.15,40.25,40.15,40.21,42378.0,40.15,40.25,40.15,40.21,42378.0
2025-05-29 15:30:00,40.21,40.29,40.2,40.29,158060.0,40.21,40.29,40.2,40.29,158060.0
2025-05-30 09:30:00,40.13,40.37,39.89,40.24,42527.0,40.13,40.37,39.89,40.24,42527.0
2025-05-30 10:00:00,40.27,40.54,40.27,40.48,46683.0,40.27,40.54,40.27,40.48,46683.0
2025-05-30 10:30:00,40.48,40.54,40.37,40.5,39458.0,40.48,40.54,40.37,40.5,39458.0
2025-05-30 11:00:00,40.49,40.59,40.48,40.55,42010.0,40.49,40.59,40.48,40.55,42010.0
2025-05-30 11:30:00,40.54,40.56,40.47,40.51,37532.0,40.54,40.56,40.47,40.51,37532.0
2025-05-30 12:00:00,40.51,40.65,40.47,40.54,40860.0,40.51,40.65,40.47,40.54,40860.0
2025-05-30 12:30:00,40.54,40.61,40.43,40.53,27730.0,40.54,40.61,40.43,40.53,27730.0
2025-05-30 13:00:00,40.52,40.58,40.5,40.54,35496.0,40.52,40.58,40.5,40.54,35496.0
2025-05-30 13:30:00,40.55,40.61,40.54,40.56,26373.0,40.55,40.61,40.54,40.56,26373.0
2025-05-30 14:00:00,40.56,40.67,40.56,40.65,31294.0,40.56,40.67,40.56,40.65,31294.0
2025-05-30 14:30:00,40.65,40.68,40.56,40.68,37175.0,40.65,40.68,40.56,40.68,37175.0
2025-05-30 15:00:00,40.68,40.85,40.68,40.73,66727.0,40.68,40.85,40.68,40.73,66727.0
2025-05-30 15:30:00,40.72,40.76,40.37,40.46,612075.0,40.72,40.76,40.37,40.46,612075.0
2025-06-02 09:30:00,40.24,40.24,39.61,39.66,61759.0,40.24,40.24,39.61,39.66,61759.0
2025-06-02 10:00:00,39.63,39.96,39.52,39.96,41026.0,39.63,39.96,39.52,39.96,41026.0
2025-06-02 10:30:00,39.95,39.96,39.77,39.94,46112.0,39.95,39.96,39.77,39.94,46112.0
2025-06-02 11:00:00,39.94,40.05,39.92,39.94,40849.0,39.94,40.05,39.92,39.94,40849.0
2025-06-02 11:30:00,39.94,40.01,39.84,39.96,31233.0,39.94,40.01,39.84,39.96,31233.0
2025-06-02 12:00:00,39.97,39.97,39.87,39.94,22962.0,39.97,39.97,39.87,39.94,22962.0
2025-06-02 12:30:00,39.94,40.01,39.93,40.01,32479.0,39.94,40.01,39.93,40.01,32479.0
2025-06-02 13:00:00,40.0,40.08,39.99,40.0,42130.0,40.0,40.08,39.99,40.0,42130.0
2025-06-02 13:30:00,40.01,40.03,39.95,39.98,24446.0,40.01,40.03,39.95,39.98,24446.0
2025-06-02 14:00:00,39.98,40.17,39.98,40.14,37866.0,39.98,40.17,39.98,40.14,37866.0
2025-06-02 14:30:00,40.14,40.21,40.1,40.17,39712.0,40.14,40.21,40.1,40.17,39712.0
2025-06-02 15:00:00,40.16,40.17,40.08,40.09,33914.0,40.16,40.17,40.08,40.09,33914.0
2025-06-02 15:30:00,40.1,40.12,40.0,40.11,197477.0,40.1,40.12,40.0,40.11,197477.0
2025-06-03 09:30:00,39.99,39.99,39.63,39.79,108099.0,39.99,39.99,39.63,39.79,108099.0
2025-06-03 10:00:00,39.8,40.13,39.68,40.13,57599.0,39.8,40.13,39.68,40.13,57599.0
2025-06-03 10:30:00,40.14,40.28,40.08,40.25,35825.0,40.14,40.28,40.08,40.25,35825.0
2025-06-03 11:00:00,40.25,40.38,40.22,40.26,28167.0,40.25,40.38,40.22,40.26,28167.0
2025-06-03 11:30:00,40.26,40.38,40.25,40.38,18665.0,40.26,40.38,40.25,40.38,18665.0
2025-06-03 12:00:00,40.39,40.42,40.33,40.41,13032.0,40.39,40.42,40.33,40.41,13032.0
2025-06-03 12:30:00,40.41,40.46,40.38,40.46,38128.0,40.41,40.46,40.38,40.46,38128.0
2025-06-03 13:00:00,40.46,40.47,40.39,40.41,22565.0,40.46,40.47,40.39,40.41,22565.0
2025-06-03 13:30:00,40.41,40.45,40.4,40.44,18837.0,40.41,40.45,40.4,40.44,18837.0
2025-06-03 14:00:00,40.45,40.47,40.39,40.43,20289.0,40.45,40.47,40.39,40.43,20289.0
2025-06-03 14:30:00,40.43,40.45,40.35,40.35,28438.0,40.43,40.45,40.35,40.35,28438.0
2025-06-03 15:00:00,40.35,40.39,40.31,40.33,27381.0,40.35,40.39,40.31,40.33,27381.0
2025-06-03 15:30:00,40.33,40.42,40.26,40.37,205101.0,40.33,40.42,40.26,40.37,205101.0
2025-06-04 09:30:00,40.37,40.54,40.06,40.06,65442.0,40.37,40.54,40.06,40.06,65442.0
2025-06-04 10:00:00,40.03,40.17,39.98,40.13,61702.0,40.03,40.17,39.98,40.13,61702.0
2025-06-04 10:30:00,40.12,40.16,39.91,40.01,116349.0,40.12,40.16,39.91,40.01,116349.0
2025-06-04 11:00:00,40.02,40.14,39.99,40.1,48295.0,40.02,40.14,39.99,40.1,48295.0
2025-06-04 11:30:00,40.1,40.26,40.08,40.19,43539.0,40.1,40.26,40.08,40.19,43539.0
2025-06-04 12:00:00,40.2,40.29,40.11,40.14,67652.0,40.2,40.29,40.11,40.14,67652.0
2025-06-04 12:30:00,40.14,40.25,40.14,40.21,86903.0,40.14,40.25,40.14,40.21,86903.0
2025-06-04 13:00:00,40.22,40.31,40.2,40.31,57746.0,40.22,40.31,40.2,40.31,57746.0
2025-06-04 13:30:00,40.31,40.43,40.29,40.39,43168.0,40.31,40.43,40.29,40.39,43168.0
2025-06-04 14:00:00,40.39,40.43,40.28,40.29,46998.0,40.39,40.43,40.28,40.29,46998.0
2025-06-04 14:30:00,40.29,40.33,40.26,40.3,68199.0,40.29,40.33,40.26,40.3,68199.0
2025-06-04 15:00:00,40.3,40.31,40.14,40.18,69440.0,40.3,40.31,40.14,40.18,69440.0
2025-06-04 15:30:00,40.18,40.2,39.92,39.92,345317.0,40.18,40.2,39.92,39.92,345317.0
2025-06-05 09:30:00,39.88,39.94,39.32,39.36,47253.0,39.88,39.94,39.32,39.36,47253.0
2025-06-05 10:00:00,39.38,39.49,39.25,39.48,64916.0,39.38,39.49,39.25,39.48,64916.0
2025-06-05 10:30:00,39.47,39.49,38.61,38.95,299748.0,39.47,39.49,38.61,38.95,299748.0
2025-06-05 11:00:00,38.94,38.95,38.33,38.5,205632.0,38.94,38.95,38.33,38.5,205632.0
2025-06-05 11:30:00,38.51,38.72,38.46,38.58,121277.0,38.51,38.72,38.46,38.58,121277.0
2025-06-05 12:00:00,38.57,38.78,38.54,38.74,102414.0,38.57,38.78,38.54,38.74,102414.0
2025-06-05 12:30:00,38.75,38.87,38.65,38.77,90986.0,38.75,38.87,38.65,38.77,90986.0
2025-06-05 13:00:00,38.76,39.13,38.76,39.12,146750.0,38.76,39.13,38.76,39.12,146750.0
2025-06-05 13:30:00,39.14,39.22,39.1,39.16,53346.0,39.14,39.22,39.1,39.16,53346.0
2025-06-05 14:00:00,39.15,39.17,38.89,39.04,65909.0,39.15,39.17,38.89,39.04,65909.0
2025-06-05 14:30:00,39.03,39.12,38.99,39.07,94009.0,39.03,39.12,38.99,39.07,94009.0
2025-06-05 15:00:00,39.07,39.11,38.82,38.88,70210.0,39.07,39.11,38.82,38.88,70210.0
2025-06-05 15:30:00,38.89,39.04,38.86,38.97,333431.0,38.89,39.04,38.86,38.97,333431.0
2025-06-06 09:30:00,39.28,39.55,39.19,39.4,57353.0,39.28,39.55,39.19,39.4,57353.0
2025-06-06 10:00:00,39.42,39.56,39.39,39.48,60894.0,39.42,39.56,39.39,39.48,60894.0
2025-06-06 10:30:00,39.48,39.51,39.36,39.42,36393.0,39.48,39.51,39.36,39.42,36393.0
2025-06-06 11:00:00,39.43,39.52,39.22,39.27,32152.0,39.43,39.52,39.22,39.27,32152.0
2025-06-06 11:30:00,39.27,39.3,39.17,39.2,19517.0,39.27,39.3,39.17,39.2,19517.0
2025-06-06 12:00:00,39.2,39.23,39.11,39.18,38112.0,39.2,39.23,39.11,39.18,38112.0
2025-06-06 12:30:00,39.18,39.21,39.0,39.03,27372.0,39.18,39.21,39.0,39.03,27372.0
2025-06-06 13:00:00,39.03,39.1,38.97,39.05,26486.0,39.03,39.1,38.97,39.05,26486.0
2025-06-06 13:30:00,39.06,39.12,39.06,39.08,32296.0,39.06,39.12,39.06,39.08,32296.0
2025-06-06 14:00:00,39.07,39.12,39.02,39.02,26111.0,39.07,39.12,39.02,39.02,26111.0
2025-06-06 14:30:00,39.03,39.08,38.96,38.98,39632.0,39.03,39.08,38.96,38.98,39632.0
2025-06-06 15:00:00,38.98,39.01,38.92,38.98,49369.0,38.98,39.01,38.92,38.98,49369.0
2025-06-06 15:30:00,38.98,39.13,38.97,39.08,173167.0,38.98,39.13,38.97,39.08,173167.0
2025-06-09 09:30:00,39.07,39.32,38.92,39.09,38468.0,39.07,39.32,38.92,39.09,38468.0
2025-06-09 10:00:00,39.09,39.27,39.09,39.22,26794.0,39.09,39.27,39.09,39.22,26794.0
2025-06-09 10:30:00,39.23,39.3,39.08,39.23,22153.0,39.23,39.3,39.08,39.23,22153.0
2025-06-09 11:00:00,39.25,39.29,39.13,39.14,38439.0,39.25,39.29,39.13,39.14,38439.0
2025-06-09 11:30:00,39.15,39.31,39.12,39.23,34513.0,39.15,39.31,39.12,39.23,34513.0
2025-06-09 12:00:00,39.24,39.28,39.2,39.24,17539.0,39.24,39.28,39.2,39.24,17539.0
2025-06-09 12:30:00,39.25,39.27,39.2,39.25,39157.0,39.25,39.27,39.2,39.25,39157.0
2025-06-09 13:00:00,39.25,39.36,39.22,39.33,28204.0,39.25,39.36,39.22,39.33,28204.0
2025-06-09 13:30:00,39.33,39.47,39.33,39.41,30159.0,39.33,39.47,39.33,39.41,30159.0
2025-06-09 14:00:00,39.42,39.5,39.37,39.45,40834.0,39.42,39.5,39.37,39.45,40834.0
2025-06-09 14:30:00,39.45,39.46,39.37,39.39,32856.0,39.45,39.46,39.37,39.39,32856.0
2025-06-09 15:00:00,39.39,39.41,39.36,39.38,47100.0,39.39,39.41,39.36,39.38,47100.0
2025-06-09 15:30:00,39.38,39.39,39.24,39.27,205982.0,39.38,39.39,39.24,39.27,205982.0
2025-06-10 09:30:00,39.32,39.63,39.26,39.6,59487.0,39.32,39.63,39.26,39.6,59487.0
2025-06-10 10:00:00,39.62,39.68,39.35,39.52,109352.0,39.62,39.68,39.35,39.52,109352.0
2025-06-10 10:30:00,39.52,39.78,39.51,39.64,36964.0,39.52,39.78,39.51,39.64,36964.0
2025-06-10 11:00:00,39.64,39.7,39.53,39.67,36054.0,39.64,39.7,39.53,39.67,36054.0
2025-06-10 11:30:00,39.65,39.75,39.61,39.75,30394.0,39.65,39.75,39.61,39.75,30394.0
2025-06-10 12:00:00,39.75,39.81,39.71,39.72,20376.0,39.75,39.81,39.71,39.72,20376.0
2025-06-10 12:30:00,39.72,39.81,39.71,39.8,21315.0,39.72,39.81,39.71,39.8,21315.0
2025-06-10 13:00:00,39.8,39.9,39.79,39.86,30065.0,39.8,39.9,39.79,39.86,30065.0
2025-06-10 13:30:00,39.86,39.87,39.72,39.73,17876.0,39.86,39.87,39.72,39.73,17876.0
2025-06-10 14:00:00,39.72,39.72,39.5,39.51,36640.0,39.72,39.72,39.5,39.51,36640.0
2025-06-10 14:30:00,39.51,39.61,39.48,39.6,28241.0,39.51,39.61,39.48,39.6,28241.0
2025-06-10 15:00:00,39.6,39.69,39.57,39.67,37871.0,39.6,39.69,39.57,39.67,37871.0
2025-06-10 15:30:00,39.67,39.76,39.59,39.76,138818.0,39.67,39.76,39.59,39.76,138818.0
2025-06-11 09:30:00,39.86,39.99,39.61,39.85,49264.0,39.86,39.99,39.61,39.85,49264.0
2025-06-11 10:00:00,39.84,39.88,39.64,39.76,28578.0,39.84,39.88,39.64,39.76,28578.0
2025-06-11 10:30:00,39.76,39.81,39.67,39.68,29054.0,39.76,39.81,39.67,39.68,29054.0
2025-06-11 11:00:00,39.68,39.83,39.68,39.76,36042.0,39.68,39.83,39.68,39.76,36042.0
2025-06-11 11:30:00,39.76,39.78,39.69,39.7,34028.0,39.76,39.78,39.69,39.7,34028.0
2025-06-11 12:00:00,39.69,39.71,39.5,39.54,32329.0,39.69,39.71,39.5,39.54,32329.0
2025-06-11 12:30:00,39.54,39.61,39.48,39.61,18337.0,39.54,39.61,39.48,39.61,18337.0
2025-06-11 13:00:00,39.6,39.64,39.58,39.62,14073.0,39.6,39.64,39.58,39.62,14073.0
2025-06-11 13:30:00,39.63,39.64,39.57,39.57,19642.0,39.63,39.64,39.57,39.57,19642.0
2025-06-11 14:00:00,39.56,39.57,39.31,39.37,32632.0,39.56,39.57,39.31,39.37,32632.0
2025-06-11 14:30:00,39.36,39.46,39.34,39.34,20008.0,39.36,39.46,39.34,39.34,20008.0
2025-06-11 15:00:00,39.34,39.45,39.31,39.39,31831.0,39.34,39.45,39.31,39.39,31831.0
2025-06-11 15:30:00,39.37,39.5,39.35,39.36,213920.0,39.37,39.5,39.35,39.36,213920.0
2025-06-12 09:30:00,39.22,39.22,38.93,38.99,55199.0,39.22,39.22,38.93,38.99,55199.0
2025-06-12 10:00:00,38.99,39.09,38.73,39.0,60608.0,38.99,39.09,38.73,39.0,60608.0
2025-06-12 10:30:00,39.01,39.15,38.99,39.05,61658.0,39.01,39.15,38.99,39.05,61658.0
2025-06-12 11:00:00,39.05,39.1,38.91,38.97,44313.0,39.05,39.1,38.91,38.97,44313.0
2025-06-12 11:30:00,38.97,39.0,38.9,39.0,18728.0,38.97,39.0,38.9,39.0,18728.0
2025-06-12 12:00:00,38.99,39.01,38.89,38.91,28905.0,38.99,39.01,38.89,38.91,28905.0
2025-06-12 12:30:00,38.94,39.06,38.89,39.02,19504.0,38.94,39.06,38.89,39.02,19504.0
2025-06-12 13:00:00,39.02,39.11,39.01,39.05,26751.0,39.02,39.11,39.01,39.05,26751.0
2025-06-12 13:30:00,39.06,39.12,39.05,39.12,14205.0,39.06,39.12,39.05,39.12,14205.0
2025-06-12 14:00:00,39.11,39.15,39.06,39.07,14055.0,39.11,39.15,39.06,39.07,14055.0
2025-06-12 14:30:00,39.08,39.09,39.03,39.05,26983.0,39.08,39.09,39.03,39.05,26983.0
2025-06-12 15:00:00,39.04,39.05,39.0,39.01,26254.0,39.04,39.05,39.0,39.01,26254.0
2025-06-12 15:30:00,39.01,39.06,38.94,39.05,201280.0,39.01,39.06,38.94,39.05,201280.0
2025-06-13 09:30:00,38.84,38.84,38.41,38.59,63430.0,38.84,38.84,38.41,38.59,63430.0
2025-06-13 10:00:00,38.64,38.76,38.58,38.61,46564.0,38.64,38.76,38.58,38.61,46564.0
2025-06-13 10:30:00,38.62,38.74,38.62,38.72,50526.0,38.62,38.74,38.62,38.72,50526.0
2025-06-13 11:00:00,38.71,38.72,38.52,38.55,66215.0,38.71,38.72,38.52,38.55,66215.0
2025-06-13 11:30:00,38.56,38.74,38.55,38.71,40717.0,38.56,38.74,38.55,38.71,40717.0
2025-06-13 12:00:00,38.72,38.74,38.63,38.63,19171.0,38.72,38.74,38.63,38.63,19171.0
2025-06-13 12:30:00,38.62,38.68,38.57,38.62,28032.0,38.62,38.68,38.57,38.62,28032.0
2025-06-13 13:00:00,38.63,38.66,38.49,38.49,17582.0,38.63,38.66,38.49,38.49,17582.0
2025-06-13 13:30:00,38.51,38.56,38.47,38.52,17877.0,38.51,38.56,38.47,38.52,17877.0
2025-06-13 14:00:00,38.52,38.56,38.32,38.34,18650.0,38.52,38.56,38.32,38.34,18650.0
2025-06-13 14:30:00,38.33,38.33,38.23,38.3,16594.0,38.33,38.33,38.23,38.3,16594.0
2025-06-13 15:00:00,38.3,38.31,38.12,38.13,27306.0,38.3,38.31,38.12,38.13,27306.0
2025-06-13 15:30:00,38.13,38.14,38.02,38.12,203362.0,38.13,38.14,38.02,38.12,203362.0
2025-06-16 09:30:00,38.41,38.69,38.24,38.54,58479.0,38.41,38.69,38.24,38.54,58479.0
2025-06-16 10:00:00,38.56,38.64,38.49,38.55,42576.0,38.56,38.64,38.49,38.55,42576.0
2025-06-16 10:30:00,38.56,38.65,38.54,38.57,50502.0,38.56,38.65,38.54,38.57,50502.0
2025-06-16 11:00:00,38.54,38.55,38.22,38.23,27693.0,38.54,38.55,38.22,38.23,27693.0
2025-06-16 11:30:00,38.23,38.23,38.05,38.07,53264.0,38.23,38.23,38.05,38.07,53264.0
2025-06-16 12:00:00,38.08,38.18,38.04,38.15,46851.0,38.08,38.18,38.04,38.15,46851.0
2025-06-16 12:30:00,38.15,38.16,38.05,38.07,29871.0,38.15,38.16,38.05,38.07,29871.0
2025-06-16 13:00:00,38.06,38.11,38.04,38.09,37288.0,38.06,38.11,38.04,38.09,37288.0
2025-06-16 13:30:00,38.09,38.11,38.01,38.02,27756.0,38.09,38.11,38.01,38.02,27756.0
2025-06-16 14:00:00,38.02,38.12,38.02,38.1,30795.0,38.02,38.12,38.02,38.1,30795.0
2025-06-16 14:30:00,38.1,38.11,38.03,38.06,24325.0,38.1,38.11,38.03,38.06,24325.0
2025-06-16 15:00:00,38.07,38.1,38.03,38.05,47173.0,38.07,38.1,38.03,38.05,47173.0
2025-06-16 15:30:00,38.04,38.1,38.01,38.03,205090.0,38.04,38.1,38.01,38.03,205090.0
2025-06-17 09:30:00,38.01,38.01,37.74,37.88,59039.0,38.01,38.01,37.74,37.88,59039.0
2025-06-17 10:00:00,37.9,37.97,37.67,37.73,50875.0,37.9,37.97,37.67,37.73,50875.0
2025-06-17 10:30:00,37.72,37.77,37.66,37.67,39875.0,37.72,37.77,37.66,37.67,39875.0
2025-06-17 11:00:00,37.66,37.75,37.61,37.62,39510.0,37.66,37.75,37.61,37.62,39510.0
2025-06-17 11:30:00,37.63,37.64,37.49,37.51,38390.0,37.63,37.64,37.49,37.51,38390.0
2025-06-17 12:00:00,37.51,37.67,37.51,37.64,45225.0,37.51,37.67,37.51,37.64,45225.0
2025-06-17 12:30:00,37.65,37.65,37.5,37.51,38035.0,37.65,37.65,37.5,37.51,38035.0
2025-06-17 13:00:00,37.51,37.56,37.43,37.43,48783.0,37.51,37.56,37.43,37.43,48783.0
2025-06-17 13:30:00,37.44,37.51,37.38,37.41,23266.0,37.44,37.51,37.38,37.41,23266.0
2025-06-17 14:00:00,37.39,37.39,37.14,37.17,46912.0,37.39,37.39,37.14,37.17,46912.0
2025-06-17 14:30:00,37.17,37.22,37.1,37.18,55596.0,37.17,37.22,37.1,37.18,55596.0
2025-06-17 15:00:00,37.18,37.18,37.1,37.12,43850.0,37.18,37.18,37.1,37.12,43850.0
2025-06-17 15:30:00,37.13,37.22,37.09,37.15,153744.0,37.13,37.22,37.09,37.15,153744.0
2025-06-18 09:30:00,37.26,37.62,37.12,37.28,129279.0,37.26,37.62,37.12,37.28,129279.0
2025-06-18 10:00:00,37.28,37.44,37.22,37.38,77559.0,37.28,37.44,37.22,37.38,77559.0
2025-06-18 10:30:00,37.39,37.41,37.26,37.29,45332.0,37.39,37.41,37.26,37.29,45332.0
2025-06-18 11:00:00,37.29,37.31,37.19,37.2,51395.0,37.29,37.31,37.19,37.2,51395.0
2025-06-18 11:30:00,37.21,37.25,37.12,37.13,28424.0,37.21,37.25,37.12,37.13,28424.0
2025-06-18 12:00:00,37.14,37.2,37.07,37.1,39490.0,37.14,37.2,37.07,37.1,39490.0
2025-06-18 12:30:00,37.1,37.15,37.05,37.1,27634.0,37.1,37.15,37.05,37.1,27634.0
2025-06-18 13:00:00,37.1,37.14,37.03,37.05,27054.0,37.1,37.14,37.03,37.05,27054.0
2025-06-18 13:30:00,37.04,37.22,36.99,37.1,54323.0,37.04,37.22,36.99,37.1,54323.0
2025-06-18 14:00:00,37.11,37.18,36.95,37.08,134904.0,37.11,37.18,36.95,37.08,134904.0
2025-06-18 14:30:00,37.09,37.16,36.82,36.86,101150.0,37.09,37.16,36.82,36.86,101150.0
2025-06-18 15:00:00,36.84,37.0,36.82,36.94,123788.0,36.84,37.0,36.82,36.94,123788.0
2025-06-18 15:30:00,36.93,37.03,36.83,36.84,295464.0,36.93,37.03,36.83,36.84,295464.0
2025-06-20 09:30:00,37.13,37.23,37.0,37.2,251119.0,37.13,37.23,37.0,37.2,251119.0
2025-06-20 10:00:00,37.22,37.32,37.15,37.22,46968.0,37.22,37.32,37.15,37.22,46968.0
2025-06-20 10:30:00,37.21,37.23,37.04,37.14,72091.0,37.21,37.23,37.04,37.14,72091.0
2025-06-20 11:00:00,37.13,37.14,37.03,37.04,47594.0,37.13,37.14,37.03,37.04,47594.0
2025-06-20 11:30:00,37.03,37.08,36.92,36.92,48796.0,37.03,37.08,36.92,36.92,48796.0
2025-06-20 12:00:00,36.91,37.0,36.88,36.97,45549.0,36.91,37.0,36.88,36.97,45549.0
2025-06-20 12:30:00,36.98,37.01,36.94,36.96,39686.0,36.98,37.01,36.94,36.96,39686.0
2025-06-20 13:00:00,36.96,37.05,36.96,37.0,49377.0,36.96,37.05,36.96,37.0,49377.0
2025-06-20 13:30:00,36.99,37.04,36.98,37.03,43984.0,36.99,37.04,36.98,37.03,43984.0
2025-06-20 14:00:00,37.01,37.1,36.98,37.08,37287.0,37.01,37.1,36.98,37.08,37287.0
2025-06-20 14:30:00,37.1,37.11,37.01,37.02,50558.0,37.1,37.11,37.01,37.02,50558.0
2025-06-20 15:00:00,37.02,37.08,37.0,37.02,65454.0,37.02,37.08,37.0,37.02,65454.0
2025-06-20 15:30:00,37.02,37.2,36.95,37.12,423096.0,37.02,37.2,36.95,37.12,423096.0